date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,11.31,11.5,11.31,11.4,418800.0,8.5244,8.6676,8.5244,8.5923,418800.0
2004-01-23 10:00:00,11.4,11.49,11.37,11.44,318000.0,8.5923,8.6601,8.5697,8.6224,318000.0
2004-01-23 10:30:00,11.42,11.43,11.32,11.34,185200.0,8.6073,8.6149,8.532,8.547,185200.0
2004-01-23 11:00:00,11.33,11.36,11.33,11.36,117600.0,8.5395,8.5621,8.5395,8.5621,117600.0
2004-01-23 11:30:00,11.35,11.4,11.33,11.39,164400.0,8.5546,8.5923,8.5395,8.5847,164400.0
2004-01-23 12:00:00,11.39,11.4,11.35,11.35,140400.0,8.5847,8.5923,8.5546,8.5546,140400.0
2004-01-23 12:30:00,11.34,11.35,11.31,11.35,287200.0,8.547,8.5546,8.5244,8.5546,287200.0
2004-01-23 13:00:00,11.35,11.37,11.32,11.34,66000.0,8.5546,8.5697,8.532,8.547,66000.0
2004-01-23 13:30:00,11.34,11.36,11.3,11.32,228800.0,8.547,8.5621,8.5169,8.532,228800.0
2004-01-23 14:00:00,11.31,11.34,11.3,11.31,108800.0,8.5244,8.547,8.5169,8.5244,108800.0
2004-01-23 14:30:00,11.32,11.35,11.3,11.33,109200.0,8.532,8.5546,8.5169,8.5395,109200.0
2004-01-23 15:00:00,11.33,11.34,11.24,11.28,462400.0,8.5395,8.547,8.4717,8.5018,462400.0
2004-01-23 15:30:00,11.27,11.36,11.26,11.3,477600.0,8.4943,8.5621,8.4867,8.5169,477600.0
2004-01-26 09:30:00,11.25,11.36,11.25,11.34,322400.0,8.4792,8.5621,8.4792,8.547,322400.0
2004-01-26 10:00:00,11.34,11.36,11.26,11.31,498800.0,8.547,8.5621,8.4867,8.5244,498800.0
2004-01-26 10:30:00,11.31,11.43,11.31,11.37,382400.0,8.5244,8.6149,8.5244,8.5697,382400.0
2004-01-26 11:00:00,11.37,11.42,11.33,11.33,170400.0,8.5697,8.6073,8.5395,8.5395,170400.0
2004-01-26 11:30:00,11.34,11.42,11.34,11.4,121200.0,8.547,8.6073,8.547,8.5923,121200.0
2004-01-26 12:00:00,11.43,11.46,11.39,11.42,234800.0,8.6149,8.6375,8.5847,8.6073,234800.0
2004-01-26 12:30:00,11.41,11.41,11.34,11.37,68000.0,8.5998,8.5998,8.547,8.5697,68000.0
2004-01-26 13:00:00,11.38,11.43,11.37,11.43,70000.0,8.5772,8.6149,8.5697,8.6149,70000.0
2004-01-26 13:30:00,11.42,11.46,11.41,11.43,117200.0,8.6073,8.6375,8.5998,8.6149,117200.0
2004-01-26 14:00:00,11.43,11.45,11.4,11.44,135600.0,8.6149,8.63,8.5923,8.6224,135600.0
2004-01-26 14:30:00,11.45,11.5,11.44,11.45,176800.0,8.63,8.6676,8.6224,8.63,176800.0
2004-01-26 15:00:00,11.45,11.56,11.45,11.52,242400.0,8.63,8.7129,8.63,8.6827,242400.0
2004-01-26 15:30:00,11.52,11.55,11.49,11.54,630400.0,8.6827,8.7053,8.6601,8.6978,630400.0
2004-01-27 09:30:00,11.53,11.57,11.46,11.46,294000.0,8.6902,8.7204,8.6375,8.6375,294000.0
2004-01-27 10:00:00,11.45,11.55,11.39,11.54,292000.0,8.63,8.7053,8.5847,8.6978,292000.0
2004-01-27 10:30:00,11.55,11.57,11.43,11.43,113600.0,8.7053,8.7204,8.6149,8.6149,113600.0
2004-01-27 11:00:00,11.44,11.47,11.38,11.38,146800.0,8.6224,8.645,8.5772,8.5772,146800.0
2004-01-27 11:30:00,11.38,11.53,11.35,11.51,297600.0,8.5772,8.6902,8.5546,8.6752,297600.0
2004-01-27 12:00:00,11.5,11.5,11.29,11.33,231200.0,8.6676,8.6676,8.5094,8.5395,231200.0
2004-01-27 12:30:00,11.33,11.44,11.33,11.43,143200.0,8.5395,8.6224,8.5395,8.6149,143200.0
2004-01-27 13:00:00,11.43,11.44,11.33,11.36,147600.0,8.6149,8.6224,8.5395,8.5621,147600.0
2004-01-27 13:30:00,11.35,11.4,11.34,11.38,206800.0,8.5546,8.5923,8.547,8.5772,206800.0
2004-01-27 14:00:00,11.38,11.41,11.35,11.41,194400.0,8.5772,8.5998,8.5546,8.5998,194400.0
2004-01-27 14:30:00,11.41,11.42,11.34,11.35,184400.0,8.5998,8.6073,8.547,8.5546,184400.0
2004-01-27 15:00:00,11.35,11.4,11.32,11.37,168400.0,8.5546,8.5923,8.532,8.5697,168400.0
2004-01-27 15:30:00,11.37,11.42,11.33,11.38,702000.0,8.5697,8.6073,8.5395,8.5772,702000.0
2004-01-28 09:30:00,11.32,11.47,11.32,11.46,515200.0,8.532,8.645,8.532,8.6375,515200.0
2004-01-28 10:00:00,11.46,11.46,11.39,11.45,350000.0,8.6375,8.6375,8.5847,8.63,350000.0
2004-01-28 10:30:00,11.44,11.45,11.43,11.45,114400.0,8.6224,8.63,8.6149,8.63,114400.0
2004-01-28 11:00:00,11.45,11.47,11.38,11.43,394400.0,8.63,8.645,8.5772,8.6149,394400.0
2004-01-28 11:30:00,11.44,11.47,11.37,11.38,178000.0,8.6224,8.645,8.5697,8.5772,178000.0
2004-01-28 12:00:00,11.38,11.47,11.38,11.45,222000.0,8.5772,8.645,8.5772,8.63,222000.0
2004-01-28 12:30:00,11.45,11.49,11.45,11.49,137600.0,8.63,8.6601,8.63,8.6601,137600.0
2004-01-28 13:00:00,11.49,11.49,11.44,11.48,190400.0,8.6601,8.6601,8.6224,8.6526,190400.0
2004-01-28 13:30:00,11.48,11.49,11.47,11.47,118000.0,8.6526,8.6601,8.645,8.645,118000.0
2004-01-28 14:00:00,11.47,11.5,11.2,11.3,486400.0,8.645,8.6676,8.4415,8.5169,486400.0
2004-01-28 14:30:00,11.29,11.3,11.13,11.25,847600.0,8.5094,8.5169,8.3888,8.4792,847600.0
2004-01-28 15:00:00,11.25,11.28,11.19,11.19,237600.0,8.4792,8.5018,8.434,8.434,237600.0
2004-01-28 15:30:00,11.19,11.22,11.1,11.17,1043600.0,8.434,8.4566,8.3662,8.4189,1043600.0
2004-02-02 09:30:00,11.27,11.33,11.21,11.26,234000.0,8.4943,8.5395,8.4491,8.4867,234000.0
2004-02-02 10:00:00,11.26,11.28,11.14,11.21,684800.0,8.4867,8.5018,8.3963,8.4491,684800.0
2004-02-02 10:30:00,11.22,11.27,11.18,11.21,340400.0,8.4566,8.4943,8.4265,8.4491,340400.0
2004-02-02 11:00:00,11.21,11.24,11.2,11.23,163200.0,8.4491,8.4717,8.4415,8.4641,163200.0
2004-02-02 11:30:00,11.22,11.45,11.22,11.39,315600.0,8.4566,8.63,8.4566,8.5847,315600.0
2004-02-02 12:00:00,11.38,11.42,11.34,11.37,438400.0,8.5772,8.6073,8.547,8.5697,438400.0
2004-02-02 12:30:00,11.38,11.38,11.33,11.36,234800.0,8.5772,8.5772,8.5395,8.5621,234800.0
2004-02-02 13:00:00,11.36,11.36,11.32,11.35,133600.0,8.5621,8.5621,8.532,8.5546,133600.0
2004-02-02 13:30:00,11.35,11.36,11.31,11.33,292000.0,8.5546,8.5621,8.5244,8.5395,292000.0
2004-02-02 14:00:00,11.33,11.36,11.33,11.36,216800.0,8.5395,8.5621,8.5395,8.5621,216800.0
2004-02-02 14:30:00,11.36,11.38,11.33,11.36,296000.0,8.5621,8.5772,8.5395,8.5621,296000.0
2004-02-02 15:00:00,11.35,11.37,11.31,11.34,376800.0,8.5546,8.5697,8.5244,8.547,376800.0
2004-02-02 15:30:00,11.34,11.35,11.19,11.31,887600.0,8.547,8.5546,8.434,8.5244,887600.0
2004-02-03 09:30:00,11.26,11.34,11.18,11.22,418400.0,8.4867,8.547,8.4265,8.4566,418400.0
2004-02-03 10:00:00,11.22,11.27,11.22,11.25,204800.0,8.4566,8.4943,8.4566,8.4792,204800.0
2004-02-03 10:30:00,11.26,11.3,11.22,11.29,270800.0,8.4867,8.5169,8.4566,8.5094,270800.0
2004-02-03 11:00:00,11.3,11.3,11.25,11.25,317200.0,8.5169,8.5169,8.4792,8.4792,317200.0
2004-02-03 11:30:00,11.25,11.31,11.25,11.28,157200.0,8.4792,8.5244,8.4792,8.5018,157200.0
2004-02-03 12:00:00,11.3,11.34,11.28,11.33,168400.0,8.5169,8.547,8.5018,8.5395,168400.0
2004-02-03 12:30:00,11.33,11.36,11.33,11.35,66400.0,8.5395,8.5621,8.5395,8.5546,66400.0
2004-02-03 13:00:00,11.35,11.38,11.3,11.3,218400.0,8.5546,8.5772,8.5169,8.5169,218400.0
2004-02-03 13:30:00,11.31,11.33,11.29,11.31,108400.0,8.5244,8.5395,8.5094,8.5244,108400.0
2004-02-03 14:00:00,11.3,11.34,11.25,11.28,184800.0,8.5169,8.547,8.4792,8.5018,184800.0
2004-02-03 14:30:00,11.27,11.29,11.25,11.26,354800.0,8.4943,8.5094,8.4792,8.4867,354800.0
2004-02-03 15:00:00,11.25,11.27,11.25,11.26,235200.0,8.4792,8.4943,8.4792,8.4867,235200.0
2004-02-03 15:30:00,11.26,11.29,11.21,11.25,538800.0,8.4867,8.5094,8.4491,8.4792,538800.0
2004-02-04 09:30:00,11.11,11.26,11.05,11.2,324000.0,8.3737,8.4867,8.3285,8.4415,324000.0
2004-02-04 10:00:00,11.21,11.35,11.16,11.33,197600.0,8.4491,8.5546,8.4114,8.5395,197600.0
2004-02-04 10:30:00,11.34,11.38,11.26,11.29,174800.0,8.547,8.5772,8.4867,8.5094,174800.0
2004-02-04 11:00:00,11.28,11.39,11.26,11.36,201600.0,8.5018,8.5847,8.4867,8.5621,201600.0
2004-02-04 11:30:00,11.36,11.45,11.33,11.38,152400.0,8.5621,8.63,8.5395,8.5772,152400.0
2004-02-04 12:00:00,11.38,11.45,11.37,11.44,160000.0,8.5772,8.63,8.5697,8.6224,160000.0
2004-02-04 12:30:00,11.44,11.46,11.41,11.43,141600.0,8.6224,8.6375,8.5998,8.6149,141600.0
2004-02-04 13:00:00,11.43,11.45,11.4,11.41,202400.0,8.6149,8.63,8.5923,8.5998,202400.0
2004-02-04 13:30:00,11.42,11.44,11.4,11.43,125600.0,8.6073,8.6224,8.5923,8.6149,125600.0
2004-02-04 14:00:00,11.43,11.43,11.28,11.3,472000.0,8.6149,8.6149,8.5018,8.5169,472000.0
2004-02-04 14:30:00,11.3,11.37,11.3,11.33,224000.0,8.5169,8.5697,8.5169,8.5395,224000.0
2004-02-04 15:00:00,11.33,11.38,11.33,11.33,150800.0,8.5395,8.5772,8.5395,8.5395,150800.0
2004-02-04 15:30:00,11.33,11.35,11.28,11.33,567600.0,8.5395,8.5546,8.5018,8.5395,567600.0
2004-02-05 09:30:00,11.47,11.48,11.26,11.46,337200.0,8.645,8.6526,8.4867,8.6375,337200.0
2004-02-05 10:00:00,11.46,11.53,11.45,11.5,299200.0,8.6375,8.6902,8.63,8.6676,299200.0
2004-02-05 10:30:00,11.5,11.61,11.5,11.58,284800.0,8.6676,8.7505,8.6676,8.7279,284800.0
2004-02-05 11:00:00,11.59,11.6,11.5,11.56,239200.0,8.7355,8.743,8.6676,8.7129,239200.0
2004-02-05 11:30:00,11.56,11.6,11.55,11.56,120400.0,8.7129,8.743,8.7053,8.7129,120400.0
2004-02-05 12:00:00,11.57,11.58,11.54,11.54,66800.0,8.7204,8.7279,8.6978,8.6978,66800.0
2004-02-05 12:30:00,11.54,11.58,11.54,11.57,129600.0,8.6978,8.7279,8.6978,8.7204,129600.0
2004-02-05 13:00:00,11.57,11.62,11.55,11.57,179600.0,8.7204,8.7581,8.7053,8.7204,179600.0
2004-02-05 13:30:00,11.57,11.6,11.55,11.58,171600.0,8.7204,8.743,8.7053,8.7279,171600.0
2004-02-05 14:00:00,11.58,11.58,11.52,11.53,138800.0,8.7279,8.7279,8.6827,8.6902,138800.0
2004-02-05 14:30:00,11.54,11.56,11.5,11.52,300800.0,8.6978,8.7129,8.6676,8.6827,300800.0
2004-02-05 15:00:00,11.52,11.54,11.5,11.52,202400.0,8.6827,8.6978,8.6676,8.6827,202400.0
2004-02-05 15:30:00,11.52,11.54,11.49,11.49,514800.0,8.6827,8.6978,8.6601,8.6601,514800.0
2004-02-06 09:30:00,11.48,11.53,11.35,11.49,581600.0,8.7064,8.7443,8.6078,8.714,581600.0
2004-02-06 10:00:00,11.49,11.59,11.49,11.59,180000.0,8.714,8.7898,8.714,8.7898,180000.0
2004-02-06 10:30:00,11.59,11.65,11.57,11.6,196800.0,8.7898,8.8353,8.7747,8.7974,196800.0
2004-02-06 11:00:00,11.59,11.66,11.56,11.63,121600.0,8.7898,8.8429,8.7671,8.8202,121600.0
2004-02-06 11:30:00,11.65,11.65,11.61,11.64,267600.0,8.8353,8.8353,8.805,8.8278,267600.0
2004-02-06 12:00:00,11.64,11.65,11.58,11.58,248400.0,8.8278,8.8353,8.7822,8.7822,248400.0
2004-02-06 12:30:00,11.58,11.62,11.56,11.56,64400.0,8.7822,8.8126,8.7671,8.7671,64400.0
2004-02-06 13:00:00,11.58,11.59,11.56,11.57,105200.0,8.7822,8.7898,8.7671,8.7747,105200.0
2004-02-06 13:30:00,11.57,11.62,11.56,11.62,121200.0,8.7747,8.8126,8.7671,8.8126,121200.0
2004-02-06 14:00:00,11.62,11.62,11.56,11.61,118000.0,8.8126,8.8126,8.7671,8.805,118000.0
2004-02-06 14:30:00,11.61,11.64,11.6,11.62,137200.0,8.805,8.8278,8.7974,8.8126,137200.0
2004-02-06 15:00:00,11.62,11.66,11.58,11.62,278800.0,8.8126,8.8429,8.7822,8.8126,278800.0
2004-02-06 15:30:00,11.62,11.66,11.61,11.66,421600.0,8.8126,8.8429,8.805,8.8429,421600.0
2004-02-11 09:30:00,11.25,11.34,11.19,11.2,324800.0,8.532,8.6002,8.4865,8.4941,324800.0
2004-02-11 10:00:00,11.2,11.2,11.06,11.06,382000.0,8.4941,8.4941,8.3879,8.3879,382000.0
2004-02-11 10:30:00,11.06,11.09,11.02,11.08,241600.0,8.3879,8.4106,8.3575,8.4031,241600.0
2004-02-11 11:00:00,11.09,11.31,11.09,11.19,522000.0,8.4106,8.5775,8.4106,8.4865,522000.0
2004-02-11 11:30:00,11.19,11.24,11.18,11.24,203200.0,8.4865,8.5244,8.4789,8.5244,203200.0
2004-02-11 12:00:00,11.24,11.25,11.19,11.24,238000.0,8.5244,8.532,8.4865,8.5244,238000.0
2004-02-11 12:30:00,11.24,11.24,11.23,11.24,158400.0,8.5244,8.5244,8.5168,8.5244,158400.0
2004-02-11 13:00:00,11.24,11.25,11.21,11.23,143200.0,8.5244,8.532,8.5016,8.5168,143200.0
2004-02-11 13:30:00,11.23,11.26,11.21,11.25,131200.0,8.5168,8.5396,8.5016,8.532,131200.0
2004-02-11 14:00:00,11.25,11.27,11.19,11.24,355200.0,8.532,8.5471,8.4865,8.5244,355200.0
2004-02-11 14:30:00,11.24,11.24,11.2,11.23,111200.0,8.5244,8.5244,8.4941,8.5168,111200.0
2004-02-11 15:00:00,11.23,11.24,11.15,11.19,379200.0,8.5168,8.5244,8.4561,8.4865,379200.0
2004-02-11 15:30:00,11.19,11.22,11.19,11.21,576000.0,8.4865,8.5092,8.4865,8.5016,576000.0
2004-02-12 09:30:00,11.24,11.28,11.04,11.12,314400.0,8.5244,8.5547,8.3727,8.4334,314400.0
2004-02-12 10:00:00,11.12,11.15,11.06,11.07,230400.0,8.4334,8.4561,8.3879,8.3955,230400.0
2004-02-12 10:30:00,11.07,11.08,11.03,11.04,235200.0,8.3955,8.4031,8.3651,8.3727,235200.0
2004-02-12 11:00:00,11.05,11.09,11.04,11.06,180400.0,8.3803,8.4106,8.3727,8.3879,180400.0
2004-02-12 11:30:00,11.06,11.07,11.0,11.05,165200.0,8.3879,8.3955,8.3424,8.3803,165200.0
2004-02-12 12:00:00,11.05,11.09,11.03,11.05,222000.0,8.3803,8.4106,8.3651,8.3803,222000.0
2004-02-12 12:30:00,11.06,11.06,11.01,11.02,147600.0,8.3879,8.3879,8.35,8.3575,147600.0
2004-02-12 13:00:00,11.03,11.04,10.99,11.01,456800.0,8.3651,8.3727,8.3348,8.35,456800.0
2004-02-12 13:30:00,11.01,11.04,10.99,11.02,466000.0,8.35,8.3727,8.3348,8.3575,466000.0
2004-02-12 14:00:00,11.02,11.05,11.0,11.01,172400.0,8.3575,8.3803,8.3424,8.35,172400.0
2004-02-12 14:30:00,11.01,11.04,11.01,11.03,159200.0,8.35,8.3727,8.35,8.3651,159200.0
2004-02-12 15:00:00,11.03,11.09,11.01,11.09,305200.0,8.3651,8.4106,8.35,8.4106,305200.0
2004-02-12 15:30:00,11.09,11.09,11.01,11.05,735200.0,8.4106,8.4106,8.35,8.3803,735200.0
2004-02-13 09:30:00,11.08,11.13,10.96,11.11,245600.0,8.4031,8.441,8.312,8.4258,245600.0
2004-02-13 10:00:00,11.11,11.11,11.02,11.03,139600.0,8.4258,8.4258,8.3575,8.3651,139600.0
2004-02-13 10:30:00,11.03,11.07,10.88,10.92,450000.0,8.3651,8.3955,8.2514,8.2817,450000.0
2004-02-13 11:00:00,10.93,11.0,10.93,10.99,125600.0,8.2893,8.3424,8.2893,8.3348,125600.0
2004-02-13 11:30:00,10.99,11.04,10.97,10.99,140400.0,8.3348,8.3727,8.3196,8.3348,140400.0
2004-02-13 12:00:00,10.99,11.01,10.9,10.94,256800.0,8.3348,8.35,8.2665,8.2969,256800.0
2004-02-13 12:30:00,10.92,10.92,10.89,10.89,144800.0,8.2817,8.2817,8.259,8.259,144800.0
2004-02-13 13:00:00,10.89,10.94,10.88,10.94,230400.0,8.259,8.2969,8.2514,8.2969,230400.0
2004-02-13 13:30:00,10.93,10.97,10.91,10.94,186400.0,8.2893,8.3196,8.2741,8.2969,186400.0
2004-02-13 14:00:00,10.94,10.97,10.93,10.97,119200.0,8.2969,8.3196,8.2893,8.3196,119200.0
2004-02-13 14:30:00,10.97,10.97,10.94,10.94,120000.0,8.3196,8.3196,8.2969,8.2969,120000.0
2004-02-13 15:00:00,10.94,10.95,10.92,10.93,132400.0,8.2969,8.3045,8.2817,8.2893,132400.0
2004-02-13 15:30:00,10.94,10.98,10.93,10.96,576400.0,8.2969,8.3272,8.2893,8.312,576400.0
2004-02-17 09:30:00,10.99,11.14,10.99,11.12,368400.0,8.3348,8.4486,8.3348,8.4334,368400.0
2004-02-17 10:00:00,11.13,11.18,11.1,11.17,200000.0,8.441,8.4789,8.4182,8.4713,200000.0
2004-02-17 10:30:00,11.17,11.19,11.12,11.15,181600.0,8.4713,8.4865,8.4334,8.4561,181600.0
2004-02-17 11:00:00,11.14,11.2,11.11,11.13,218800.0,8.4486,8.4941,8.4258,8.441,218800.0
2004-02-17 11:30:00,11.13,11.16,11.1,11.12,136000.0,8.441,8.4637,8.4182,8.4334,136000.0
2004-02-17 12:00:00,11.11,11.16,11.11,11.16,107200.0,8.4258,8.4637,8.4258,8.4637,107200.0
2004-02-17 12:30:00,11.16,11.17,11.12,11.14,64000.0,8.4637,8.4713,8.4334,8.4486,64000.0
2004-02-17 13:00:00,11.14,11.15,11.08,11.09,88800.0,8.4486,8.4561,8.4031,8.4106,88800.0
2004-02-17 13:30:00,11.09,11.09,11.06,11.07,116400.0,8.4106,8.4106,8.3879,8.3955,116400.0
2004-02-17 14:00:00,11.08,11.14,11.06,11.12,148400.0,8.4031,8.4486,8.3879,8.4334,148400.0
2004-02-17 14:30:00,11.12,11.15,11.1,11.15,112400.0,8.4334,8.4561,8.4182,8.4561,112400.0
2004-02-17 15:00:00,11.15,11.15,11.05,11.07,245200.0,8.4561,8.4561,8.3803,8.3955,245200.0
2004-02-17 15:30:00,11.06,11.09,11.03,11.06,449600.0,8.3879,8.4106,8.3651,8.3879,449600.0
2004-02-18 09:30:00,10.97,11.0,10.88,10.9,346400.0,8.3196,8.3424,8.2514,8.2665,346400.0
2004-02-18 10:00:00,10.9,10.9,10.86,10.88,314400.0,8.2665,8.2665,8.2362,8.2514,314400.0
2004-02-18 10:30:00,10.88,10.89,10.81,10.82,308000.0,8.2514,8.259,8.1983,8.2059,308000.0
2004-02-18 11:00:00,10.82,10.83,10.72,10.73,420400.0,8.2059,8.2135,8.13,8.1376,420400.0
2004-02-18 11:30:00,10.73,10.75,10.69,10.7,604800.0,8.1376,8.1528,8.1073,8.1149,604800.0
2004-02-18 12:00:00,10.71,10.74,10.7,10.73,205200.0,8.1224,8.1452,8.1149,8.1376,205200.0
2004-02-18 12:30:00,10.73,10.77,10.72,10.74,353600.0,8.1376,8.1679,8.13,8.1452,353600.0
2004-02-18 13:00:00,10.74,10.75,10.7,10.71,188000.0,8.1452,8.1528,8.1149,8.1224,188000.0
2004-02-18 13:30:00,10.71,10.82,10.69,10.7,349600.0,8.1224,8.2059,8.1073,8.1149,349600.0
2004-02-18 14:00:00,10.71,10.71,10.61,10.62,436000.0,8.1224,8.1224,8.0466,8.0542,436000.0
2004-02-18 14:30:00,10.62,10.66,10.61,10.65,274800.0,8.0542,8.0845,8.0466,8.0769,274800.0
2004-02-18 15:00:00,10.64,10.68,10.63,10.68,400400.0,8.0694,8.0997,8.0618,8.0997,400400.0
2004-02-18 15:30:00,10.68,10.72,10.67,10.71,1053600.0,8.0997,8.13,8.0921,8.1224,1053600.0
2004-02-19 09:30:00,10.83,10.86,10.7,10.76,359600.0,8.2135,8.2362,8.1149,8.1604,359600.0
2004-02-19 10:00:00,10.76,10.78,10.69,10.7,345200.0,8.1604,8.1755,8.1073,8.1149,345200.0
2004-02-19 10:30:00,10.7,10.75,10.67,10.74,229600.0,8.1149,8.1528,8.0921,8.1452,229600.0
2004-02-19 11:00:00,10.74,10.75,10.66,10.72,315600.0,8.1452,8.1528,8.0845,8.13,315600.0
2004-02-19 11:30:00,10.72,10.78,10.72,10.75,147200.0,8.13,8.1755,8.13,8.1528,147200.0
2004-02-19 12:00:00,10.75,10.81,10.67,10.79,158000.0,8.1528,8.1983,8.0921,8.1831,158000.0
2004-02-19 12:30:00,10.79,10.81,10.77,10.8,60800.0,8.1831,8.1983,8.1679,8.1907,60800.0
2004-02-19 13:00:00,10.8,10.81,10.68,10.73,193600.0,8.1907,8.1983,8.0997,8.1376,193600.0
2004-02-19 13:30:00,10.72,10.75,10.71,10.75,254000.0,8.13,8.1528,8.1224,8.1528,254000.0
2004-02-19 14:00:00,10.74,10.78,10.72,10.78,125600.0,8.1452,8.1755,8.13,8.1755,125600.0
2004-02-19 14:30:00,10.78,10.79,10.72,10.72,235600.0,8.1755,8.1831,8.13,8.13,235600.0
2004-02-19 15:00:00,10.73,10.73,10.66,10.66,236800.0,8.1376,8.1376,8.0845,8.0845,236800.0
2004-02-19 15:30:00,10.67,10.67,10.58,10.58,521600.0,8.0921,8.0921,8.0239,8.0239,521600.0
2004-02-20 09:30:00,10.63,10.7,10.56,10.6,333200.0,8.0618,8.1149,8.0087,8.039,333200.0
2004-02-20 10:00:00,10.6,10.7,10.6,10.65,448800.0,8.039,8.1149,8.039,8.0769,448800.0
2004-02-20 10:30:00,10.64,10.66,10.55,10.6,255200.0,8.0694,8.0845,8.0011,8.039,255200.0
2004-02-20 11:00:00,10.61,10.7,10.59,10.68,126800.0,8.0466,8.1149,8.0314,8.0997,126800.0
2004-02-20 11:30:00,10.69,10.72,10.65,10.69,144800.0,8.1073,8.13,8.0769,8.1073,144800.0
2004-02-20 12:00:00,10.69,10.71,10.65,10.68,95200.0,8.1073,8.1224,8.0769,8.0997,95200.0
2004-02-20 12:30:00,10.68,10.7,10.63,10.65,218400.0,8.0997,8.1149,8.0618,8.0769,218400.0
2004-02-20 13:00:00,10.65,10.67,10.64,10.66,103200.0,8.0769,8.0921,8.0694,8.0845,103200.0
2004-02-20 13:30:00,10.66,10.74,10.65,10.72,200400.0,8.0845,8.1452,8.0769,8.13,200400.0
2004-02-20 14:00:00,10.72,10.75,10.7,10.75,177200.0,8.13,8.1528,8.1149,8.1528,177200.0
2004-02-20 14:30:00,10.75,10.78,10.7,10.74,170400.0,8.1528,8.1755,8.1149,8.1452,170400.0
2004-02-20 15:00:00,10.74,10.75,10.7,10.71,156000.0,8.1452,8.1528,8.1149,8.1224,156000.0
2004-02-20 15:30:00,10.71,10.72,10.65,10.71,646000.0,8.1224,8.13,8.0769,8.1224,646000.0
2004-02-23 09:30:00,10.7,10.83,10.65,10.8,605600.0,8.1149,8.2135,8.0769,8.1907,605600.0
2004-02-23 10:00:00,10.79,10.8,10.72,10.77,190400.0,8.1831,8.1907,8.13,8.1679,190400.0
2004-02-23 10:30:00,10.77,10.87,10.72,10.84,598800.0,8.1679,8.2438,8.13,8.221,598800.0
2004-02-23 11:00:00,10.85,10.86,10.72,10.73,311200.0,8.2286,8.2362,8.13,8.1376,311200.0
2004-02-23 11:30:00,10.74,10.77,10.67,10.72,290800.0,8.1452,8.1679,8.0921,8.13,290800.0
2004-02-23 12:00:00,10.71,10.78,10.71,10.78,290000.0,8.1224,8.1755,8.1224,8.1755,290000.0
2004-02-23 12:30:00,10.78,10.8,10.77,10.78,76000.0,8.1755,8.1907,8.1679,8.1755,76000.0
2004-02-23 13:00:00,10.78,10.81,10.78,10.8,190400.0,8.1755,8.1983,8.1755,8.1907,190400.0
2004-02-23 13:30:00,10.79,10.81,10.75,10.79,142800.0,8.1831,8.1983,8.1528,8.1831,142800.0
2004-02-23 14:00:00,10.8,10.81,10.7,10.71,218000.0,8.1907,8.1983,8.1149,8.1224,218000.0
2004-02-23 14:30:00,10.71,10.74,10.63,10.64,216800.0,8.1224,8.1452,8.0618,8.0694,216800.0
2004-02-23 15:00:00,10.64,10.73,10.63,10.66,329600.0,8.0694,8.1376,8.0618,8.0845,329600.0
2004-02-23 15:30:00,10.66,10.72,10.66,10.71,726400.0,8.0845,8.13,8.0845,8.1224,726400.0
2004-02-24 09:30:00,10.78,10.81,10.65,10.76,490000.0,8.1755,8.1983,8.0769,8.1604,490000.0
2004-02-24 10:00:00,10.76,10.81,10.69,10.78,432400.0,8.1604,8.1983,8.1073,8.1755,432400.0
2004-02-24 10:30:00,10.79,10.9,10.79,10.85,517600.0,8.1831,8.2665,8.1831,8.2286,517600.0
2004-02-24 11:00:00,10.85,10.89,10.85,10.85,270800.0,8.2286,8.259,8.2286,8.2286,270800.0
2004-02-24 11:30:00,10.85,10.85,10.74,10.81,187200.0,8.2286,8.2286,8.1452,8.1983,187200.0
2004-02-24 12:00:00,10.81,10.86,10.8,10.85,171200.0,8.1983,8.2362,8.1907,8.2286,171200.0
2004-02-24 12:30:00,10.85,10.9,10.81,10.81,657600.0,8.2286,8.2665,8.1983,8.1983,657600.0
2004-02-24 13:00:00,10.81,10.87,10.81,10.84,160400.0,8.1983,8.2438,8.1983,8.221,160400.0
2004-02-24 13:30:00,10.83,10.85,10.81,10.82,169600.0,8.2135,8.2286,8.1983,8.2059,169600.0
2004-02-24 14:00:00,10.82,10.84,10.8,10.81,185200.0,8.2059,8.221,8.1907,8.1983,185200.0
2004-02-24 14:30:00,10.81,10.86,10.8,10.84,223200.0,8.1983,8.2362,8.1907,8.221,223200.0
2004-02-24 15:00:00,10.83,10.86,10.81,10.81,251600.0,8.2135,8.2362,8.1983,8.1983,251600.0
2004-02-24 15:30:00,10.81,10.85,10.81,10.85,406400.0,8.1983,8.2286,8.1983,8.2286,406400.0
2004-02-25 09:30:00,10.88,10.89,10.78,10.85,235200.0,8.2514,8.259,8.1755,8.2286,235200.0
2004-02-25 10:00:00,10.84,10.86,10.81,10.83,138800.0,8.221,8.2362,8.1983,8.2135,138800.0
2004-02-25 10:30:00,10.83,10.84,10.8,10.82,264800.0,8.2135,8.221,8.1907,8.2059,264800.0
2004-02-25 11:00:00,10.81,10.84,10.79,10.79,262400.0,8.1983,8.221,8.1831,8.1831,262400.0
2004-02-25 11:30:00,10.79,10.81,10.74,10.81,265600.0,8.1831,8.1983,8.1452,8.1983,265600.0
2004-02-25 12:00:00,10.81,10.84,10.81,10.83,228000.0,8.1983,8.221,8.1983,8.2135,228000.0
2004-02-25 12:30:00,10.83,10.84,10.81,10.84,152400.0,8.2135,8.221,8.1983,8.221,152400.0
2004-02-25 13:00:00,10.84,10.85,10.84,10.84,182400.0,8.221,8.2286,8.221,8.221,182400.0
2004-02-25 13:30:00,10.84,10.89,10.83,10.84,178000.0,8.221,8.259,8.2135,8.221,178000.0
2004-02-25 14:00:00,10.83,10.85,10.83,10.85,154400.0,8.2135,8.2286,8.2135,8.2286,154400.0
2004-02-25 14:30:00,10.84,10.88,10.83,10.85,303200.0,8.221,8.2514,8.2135,8.2286,303200.0
2004-02-25 15:00:00,10.85,10.85,10.81,10.84,248400.0,8.2286,8.2286,8.1983,8.221,248400.0
2004-02-25 15:30:00,10.84,10.86,10.83,10.86,389200.0,8.221,8.2362,8.2135,8.2362,389200.0
2004-02-26 09:30:00,10.92,10.95,10.87,10.88,191600.0,8.2817,8.3045,8.2438,8.2514,191600.0
2004-02-26 10:00:00,10.89,10.92,10.85,10.88,363200.0,8.259,8.2817,8.2286,8.2514,363200.0
2004-02-26 10:30:00,10.86,10.91,10.86,10.9,164400.0,8.2362,8.2741,8.2362,8.2665,164400.0
2004-02-26 11:00:00,10.89,10.93,10.88,10.9,330000.0,8.259,8.2893,8.2514,8.2665,330000.0
2004-02-26 11:30:00,10.9,10.93,10.88,10.9,294800.0,8.2665,8.2893,8.2514,8.2665,294800.0
2004-02-26 12:00:00,10.9,10.91,10.89,10.9,229600.0,8.2665,8.2741,8.259,8.2665,229600.0
2004-02-26 12:30:00,10.89,10.96,10.88,10.93,298400.0,8.259,8.312,8.2514,8.2893,298400.0
2004-02-26 13:00:00,10.93,10.93,10.88,10.88,182000.0,8.2893,8.2893,8.2514,8.2514,182000.0
2004-02-26 13:30:00,10.88,10.92,10.88,10.92,97600.0,8.2514,8.2817,8.2514,8.2817,97600.0
2004-02-26 14:00:00,10.92,10.93,10.88,10.9,179200.0,8.2817,8.2893,8.2514,8.2665,179200.0
2004-02-26 14:30:00,10.89,10.92,10.88,10.88,234800.0,8.259,8.2817,8.2514,8.2514,234800.0
2004-02-26 15:00:00,10.88,10.92,10.86,10.9,222000.0,8.2514,8.2817,8.2362,8.2665,222000.0
2004-02-26 15:30:00,10.91,10.92,10.85,10.92,241600.0,8.2741,8.2817,8.2286,8.2817,241600.0
2004-02-27 09:30:00,10.8,10.9,10.8,10.85,338400.0,8.1907,8.2665,8.1907,8.2286,338400.0
2004-02-27 10:00:00,10.85,10.97,10.85,10.96,330800.0,8.2286,8.3196,8.2286,8.312,330800.0
2004-02-27 10:30:00,10.96,10.98,10.93,10.94,127600.0,8.312,8.3272,8.2893,8.2969,127600.0
2004-02-27 11:00:00,10.94,10.94,10.88,10.89,102800.0,8.2969,8.2969,8.2514,8.259,102800.0
2004-02-27 11:30:00,10.89,10.91,10.66,10.68,606400.0,8.259,8.2741,8.0845,8.0997,606400.0
2004-02-27 12:00:00,10.69,10.72,10.63,10.65,329200.0,8.1073,8.13,8.0618,8.0769,329200.0
2004-02-27 12:30:00,10.65,10.68,10.65,10.66,169200.0,8.0769,8.0997,8.0769,8.0845,169200.0
2004-02-27 13:00:00,10.66,10.68,10.63,10.63,267200.0,8.0845,8.0997,8.0618,8.0618,267200.0
2004-02-27 13:30:00,10.63,10.65,10.56,10.61,339200.0,8.0618,8.0769,8.0087,8.0466,339200.0
2004-02-27 14:00:00,10.6,10.69,10.6,10.69,834000.0,8.039,8.1073,8.039,8.1073,834000.0
2004-02-27 14:30:00,10.68,10.74,10.68,10.72,657200.0,8.0997,8.1452,8.0997,8.13,657200.0
2004-02-27 15:00:00,10.72,10.73,10.69,10.71,395600.0,8.13,8.1376,8.1073,8.1224,395600.0
2004-02-27 15:30:00,10.72,10.72,10.66,10.68,442400.0,8.13,8.13,8.0845,8.0997,442400.0
2004-03-01 09:30:00,10.67,10.78,10.66,10.69,275200.0,8.0921,8.1755,8.0845,8.1073,275200.0
2004-03-01 10:00:00,10.69,10.8,10.68,10.77,380400.0,8.1073,8.1907,8.0997,8.1679,380400.0
2004-03-01 10:30:00,10.77,10.8,10.75,10.77,316400.0,8.1679,8.1907,8.1528,8.1679,316400.0
2004-03-01 11:00:00,10.77,10.79,10.74,10.78,190000.0,8.1679,8.1831,8.1452,8.1755,190000.0
2004-03-01 11:30:00,10.8,10.8,10.74,10.8,107200.0,8.1907,8.1907,8.1452,8.1907,107200.0
2004-03-01 12:00:00,10.8,10.84,10.79,10.8,172400.0,8.1907,8.221,8.1831,8.1907,172400.0
2004-03-01 12:30:00,10.81,10.84,10.8,10.84,69200.0,8.1983,8.221,8.1907,8.221,69200.0
2004-03-01 13:00:00,10.83,10.84,10.77,10.84,101600.0,8.2135,8.221,8.1679,8.221,101600.0
2004-03-01 13:30:00,10.84,10.84,10.77,10.78,130800.0,8.221,8.221,8.1679,8.1755,130800.0
2004-03-01 14:00:00,10.78,10.86,10.78,10.82,167200.0,8.1755,8.2362,8.1755,8.2059,167200.0
2004-03-01 14:30:00,10.82,10.9,10.8,10.85,240800.0,8.2059,8.2665,8.1907,8.2286,240800.0
2004-03-01 15:00:00,10.85,10.9,10.85,10.88,183200.0,8.2286,8.2665,8.2286,8.2514,183200.0
2004-03-01 15:30:00,10.88,10.89,10.83,10.86,389600.0,8.2514,8.259,8.2135,8.2362,389600.0
2004-03-02 09:30:00,10.77,10.9,10.77,10.83,413600.0,8.1679,8.2665,8.1679,8.2135,413600.0
2004-03-02 10:00:00,10.84,10.86,10.78,10.81,235200.0,8.221,8.2362,8.1755,8.1983,235200.0
2004-03-02 10:30:00,10.81,10.94,10.8,10.94,400000.0,8.1983,8.2969,8.1907,8.2969,400000.0
2004-03-02 11:00:00,10.95,11.05,10.91,11.05,537200.0,8.3045,8.3803,8.2741,8.3803,537200.0
2004-03-02 11:30:00,11.05,11.08,10.91,11.04,348400.0,8.3803,8.4031,8.2741,8.3727,348400.0
2004-03-02 12:00:00,11.04,11.05,10.94,11.05,304800.0,8.3727,8.3803,8.2969,8.3803,304800.0
2004-03-02 12:30:00,11.05,11.06,11.01,11.06,228800.0,8.3803,8.3879,8.35,8.3879,228800.0
2004-03-02 13:00:00,11.06,11.09,11.04,11.09,298800.0,8.3879,8.4106,8.3727,8.4106,298800.0
2004-03-02 13:30:00,11.09,11.09,11.03,11.03,233600.0,8.4106,8.4106,8.3651,8.3651,233600.0
2004-03-02 14:00:00,11.04,11.08,11.02,11.05,239600.0,8.3727,8.4031,8.3575,8.3803,239600.0
2004-03-02 14:30:00,11.04,11.05,10.99,11.05,362800.0,8.3727,8.3803,8.3348,8.3803,362800.0
2004-03-02 15:00:00,11.05,11.09,11.03,11.09,500800.0,8.3803,8.4106,8.3651,8.4106,500800.0
2004-03-02 15:30:00,11.09,11.1,11.02,11.03,494400.0,8.4106,8.4182,8.3575,8.3651,494400.0
2004-03-03 09:30:00,11.0,11.13,10.97,11.0,447600.0,8.3424,8.441,8.3196,8.3424,447600.0
2004-03-03 10:00:00,10.99,11.09,10.9,10.93,286800.0,8.3348,8.4106,8.2665,8.2893,286800.0
2004-03-03 10:30:00,10.95,10.95,10.9,10.92,123200.0,8.3045,8.3045,8.2665,8.2817,123200.0
2004-03-03 11:00:00,10.91,10.98,10.9,10.96,121200.0,8.2741,8.3272,8.2665,8.312,121200.0
2004-03-03 11:30:00,10.96,10.97,10.9,10.97,96800.0,8.312,8.3196,8.2665,8.3196,96800.0
2004-03-03 12:00:00,10.96,10.99,10.94,10.96,129600.0,8.312,8.3348,8.2969,8.312,129600.0
2004-03-03 12:30:00,10.96,10.98,10.95,10.97,101200.0,8.312,8.3272,8.3045,8.3196,101200.0
2004-03-03 13:00:00,10.97,11.04,10.97,11.03,104000.0,8.3196,8.3727,8.3196,8.3651,104000.0
2004-03-03 13:30:00,11.02,11.11,10.99,11.06,214800.0,8.3575,8.4258,8.3348,8.3879,214800.0
2004-03-03 14:00:00,11.06,11.08,11.0,11.01,175600.0,8.3879,8.4031,8.3424,8.35,175600.0
2004-03-03 14:30:00,11.01,11.05,11.0,11.0,231200.0,8.35,8.3803,8.3424,8.3424,231200.0
2004-03-03 15:00:00,11.01,11.05,11.01,11.02,134800.0,8.35,8.3803,8.35,8.3575,134800.0
2004-03-03 15:30:00,11.02,11.07,11.0,11.01,501600.0,8.3575,8.3955,8.3424,8.35,501600.0
2004-03-04 09:30:00,10.97,11.04,10.94,10.99,252000.0,8.3196,8.3727,8.2969,8.3348,252000.0
2004-03-04 10:00:00,10.99,11.08,10.97,11.05,292000.0,8.3348,8.4031,8.3196,8.3803,292000.0
2004-03-04 10:30:00,11.05,11.07,11.04,11.05,153600.0,8.3803,8.3955,8.3727,8.3803,153600.0
2004-03-04 11:00:00,11.05,11.13,11.05,11.13,154400.0,8.3803,8.441,8.3803,8.441,154400.0
2004-03-04 11:30:00,11.12,11.15,11.12,11.15,126000.0,8.4334,8.4561,8.4334,8.4561,126000.0
2004-03-04 12:00:00,11.15,11.15,11.13,11.14,274400.0,8.4561,8.4561,8.441,8.4486,274400.0
2004-03-04 12:30:00,11.14,11.22,11.14,11.22,165200.0,8.4486,8.5092,8.4486,8.5092,165200.0
2004-03-04 13:00:00,11.22,11.24,11.19,11.22,217200.0,8.5092,8.5244,8.4865,8.5092,217200.0
2004-03-04 13:30:00,11.22,11.23,11.12,11.12,402400.0,8.5092,8.5168,8.4334,8.4334,402400.0
2004-03-04 14:00:00,11.13,11.14,11.07,11.08,323200.0,8.441,8.4486,8.3955,8.4031,323200.0
2004-03-04 14:30:00,11.07,11.1,11.07,11.08,212000.0,8.3955,8.4182,8.3955,8.4031,212000.0
2004-03-04 15:00:00,11.08,11.08,10.99,11.04,367200.0,8.4031,8.4031,8.3348,8.3727,367200.0
2004-03-04 15:30:00,11.03,11.05,11.02,11.04,722000.0,8.3651,8.3803,8.3575,8.3727,722000.0
2004-03-05 09:30:00,10.93,10.96,10.65,10.68,1055600.0,8.2893,8.312,8.0769,8.0997,1055600.0
2004-03-05 10:00:00,10.67,10.84,10.67,10.82,738400.0,8.0921,8.221,8.0921,8.2059,738400.0
2004-03-05 10:30:00,10.82,10.9,10.76,10.77,418800.0,8.2059,8.2665,8.1604,8.1679,418800.0
2004-03-05 11:00:00,10.77,10.81,10.63,10.66,304400.0,8.1679,8.1983,8.0618,8.0845,304400.0
2004-03-05 11:30:00,10.66,10.72,10.65,10.7,395600.0,8.0845,8.13,8.0769,8.1149,395600.0
2004-03-05 12:00:00,10.71,10.78,10.69,10.78,306800.0,8.1224,8.1755,8.1073,8.1755,306800.0
2004-03-05 12:30:00,10.76,10.8,10.75,10.76,188400.0,8.1604,8.1907,8.1528,8.1604,188400.0
2004-03-05 13:00:00,10.76,10.78,10.75,10.77,118400.0,8.1604,8.1755,8.1528,8.1679,118400.0
2004-03-05 13:30:00,10.77,10.83,10.74,10.74,323200.0,8.1679,8.2135,8.1452,8.1452,323200.0
2004-03-05 14:00:00,10.74,10.84,10.74,10.79,285600.0,8.1452,8.221,8.1452,8.1831,285600.0
2004-03-05 14:30:00,10.79,10.85,10.78,10.8,216400.0,8.1831,8.2286,8.1755,8.1907,216400.0
2004-03-05 15:00:00,10.8,10.83,10.78,10.82,260800.0,8.1907,8.2135,8.1755,8.2059,260800.0
2004-03-05 15:30:00,10.83,10.84,10.7,10.7,760000.0,8.2135,8.221,8.1149,8.1149,760000.0
2004-03-08 09:30:00,10.68,10.85,10.65,10.74,489600.0,8.0997,8.2286,8.0769,8.1452,489600.0
2004-03-08 10:00:00,10.74,10.78,10.69,10.73,368000.0,8.1452,8.1755,8.1073,8.1376,368000.0
2004-03-08 10:30:00,10.73,10.77,10.69,10.7,188000.0,8.1376,8.1679,8.1073,8.1149,188000.0
2004-03-08 11:00:00,10.71,10.77,10.7,10.75,249600.0,8.1224,8.1679,8.1149,8.1528,249600.0
2004-03-08 11:30:00,10.75,10.76,10.72,10.76,214800.0,8.1528,8.1604,8.13,8.1604,214800.0
2004-03-08 12:00:00,10.76,10.76,10.71,10.73,128000.0,8.1604,8.1604,8.1224,8.1376,128000.0
2004-03-08 12:30:00,10.73,10.73,10.68,10.71,171200.0,8.1376,8.1376,8.0997,8.1224,171200.0
2004-03-08 13:00:00,10.72,10.72,10.67,10.68,125200.0,8.13,8.13,8.0921,8.0997,125200.0
2004-03-08 13:30:00,10.68,10.69,10.55,10.58,364400.0,8.0997,8.1073,8.0011,8.0239,364400.0
2004-03-08 14:00:00,10.58,10.63,10.55,10.55,485200.0,8.0239,8.0618,8.0011,8.0011,485200.0
2004-03-08 14:30:00,10.56,10.64,10.55,10.63,300800.0,8.0087,8.0694,8.0011,8.0618,300800.0
2004-03-08 15:00:00,10.63,10.68,10.6,10.67,252800.0,8.0618,8.0997,8.039,8.0921,252800.0
2004-03-08 15:30:00,10.67,10.67,10.57,10.58,453200.0,8.0921,8.0921,8.0163,8.0239,453200.0
2004-03-09 09:30:00,10.54,10.57,10.45,10.49,332400.0,7.9935,8.0163,7.9253,7.9556,332400.0
2004-03-09 10:00:00,10.49,10.52,10.43,10.5,262800.0,7.9556,7.9783,7.9101,7.9632,262800.0
2004-03-09 10:30:00,10.49,10.51,10.44,10.5,294800.0,7.9556,7.9708,7.9177,7.9632,294800.0
2004-03-09 11:00:00,10.5,10.6,10.49,10.52,470800.0,7.9632,8.039,7.9556,7.9783,470800.0
2004-03-09 11:30:00,10.52,10.58,10.51,10.55,238800.0,7.9783,8.0239,7.9708,8.0011,238800.0
2004-03-09 12:00:00,10.55,10.58,10.47,10.58,386800.0,8.0011,8.0239,7.9404,8.0239,386800.0
2004-03-09 12:30:00,10.58,10.62,10.54,10.55,325600.0,8.0239,8.0542,7.9935,8.0011,325600.0
2004-03-09 13:00:00,10.55,10.6,10.51,10.59,243200.0,8.0011,8.039,7.9708,8.0314,243200.0
2004-03-09 13:30:00,10.59,10.59,10.51,10.53,255600.0,8.0314,8.0314,7.9708,7.9859,255600.0
2004-03-09 14:00:00,10.53,10.58,10.52,10.55,317200.0,7.9859,8.0239,7.9783,8.0011,317200.0
2004-03-09 14:30:00,10.55,10.56,10.53,10.53,223200.0,8.0011,8.0087,7.9859,7.9859,223200.0
2004-03-09 15:00:00,10.53,10.57,10.49,10.55,410400.0,7.9859,8.0163,7.9556,8.0011,410400.0
2004-03-09 15:30:00,10.55,10.57,10.5,10.51,649600.0,8.0011,8.0163,7.9632,7.9708,649600.0
2004-03-10 09:30:00,10.44,10.53,10.39,10.43,465600.0,7.9177,7.9859,7.8798,7.9101,465600.0
2004-03-10 10:00:00,10.43,10.45,10.34,10.45,370000.0,7.9101,7.9253,7.8418,7.9253,370000.0
2004-03-10 10:30:00,10.45,10.51,10.42,10.45,206000.0,7.9253,7.9708,7.9025,7.9253,206000.0
2004-03-10 11:00:00,10.44,10.44,10.41,10.43,82800.0,7.9177,7.9177,7.8949,7.9101,82800.0
2004-03-10 11:30:00,10.44,10.46,10.37,10.42,160000.0,7.9177,7.9328,7.8646,7.9025,160000.0
2004-03-10 12:00:00,10.43,10.44,10.38,10.4,142000.0,7.9101,7.9177,7.8722,7.8873,142000.0
2004-03-10 12:30:00,10.41,10.43,10.37,10.41,178800.0,7.8949,7.9101,7.8646,7.8949,178800.0
2004-03-10 13:00:00,10.41,10.41,10.3,10.31,330000.0,7.8949,7.8949,7.8115,7.8191,330000.0
2004-03-10 13:30:00,10.3,10.39,10.24,10.25,329600.0,7.8115,7.8798,7.766,7.7736,329600.0
2004-03-10 14:00:00,10.26,10.32,10.25,10.31,250400.0,7.7812,7.8267,7.7736,7.8191,250400.0
2004-03-10 14:30:00,10.3,10.32,10.26,10.31,212800.0,7.8115,7.8267,7.7812,7.8191,212800.0
2004-03-10 15:00:00,10.31,10.33,10.22,10.22,264400.0,7.8191,7.8343,7.7508,7.7508,264400.0
2004-03-10 15:30:00,10.22,10.28,10.21,10.22,723200.0,7.7508,7.7963,7.7432,7.7508,723200.0
2004-03-11 09:30:00,10.17,10.21,10.05,10.1,584800.0,7.7129,7.7432,7.6219,7.6598,584800.0
2004-03-11 10:00:00,10.1,10.23,10.1,10.22,546000.0,7.6598,7.7584,7.6598,7.7508,546000.0
2004-03-11 10:30:00,10.22,10.27,10.21,10.22,330000.0,7.7508,7.7887,7.7432,7.7508,330000.0
2004-03-11 11:00:00,10.22,10.33,10.18,10.33,772000.0,7.7508,7.8343,7.7205,7.8343,772000.0
2004-03-11 11:30:00,10.33,10.45,10.31,10.45,461200.0,7.8343,7.9253,7.8191,7.9253,461200.0
2004-03-11 12:00:00,10.46,10.5,10.21,10.5,320800.0,7.9328,7.9632,7.7432,7.9632,320800.0
2004-03-11 12:30:00,10.49,10.5,10.45,10.48,300400.0,7.9556,7.9632,7.9253,7.948,300400.0
2004-03-11 13:00:00,10.47,10.47,10.39,10.43,379200.0,7.9404,7.9404,7.8798,7.9101,379200.0
2004-03-11 13:30:00,10.43,10.43,10.37,10.38,134400.0,7.9101,7.9101,7.8646,7.8722,134400.0
2004-03-11 14:00:00,10.39,10.47,10.39,10.45,247200.0,7.8798,7.9404,7.8798,7.9253,247200.0
2004-03-11 14:30:00,10.45,10.46,10.35,10.37,324800.0,7.9253,7.9328,7.8494,7.8646,324800.0
2004-03-11 15:00:00,10.37,10.41,10.33,10.36,685200.0,7.8646,7.8949,7.8343,7.857,685200.0
2004-03-11 15:30:00,10.35,10.38,10.27,10.27,1141600.0,7.8494,7.8722,7.7887,7.7887,1141600.0
2004-03-12 09:30:00,10.34,10.4,10.17,10.29,630400.0,7.8418,7.8873,7.7129,7.8039,630400.0
2004-03-12 10:00:00,10.28,10.4,10.28,10.38,563600.0,7.7963,7.8873,7.7963,7.8722,563600.0
2004-03-12 10:30:00,10.38,10.45,10.35,10.42,391200.0,7.8722,7.9253,7.8494,7.9025,391200.0
2004-03-12 11:00:00,10.42,10.44,10.4,10.44,206800.0,7.9025,7.9177,7.8873,7.9177,206800.0
2004-03-12 11:30:00,10.44,10.46,10.38,10.42,227600.0,7.9177,7.9328,7.8722,7.9025,227600.0
2004-03-12 12:00:00,10.42,10.43,10.37,10.4,170000.0,7.9025,7.9101,7.8646,7.8873,170000.0
2004-03-12 12:30:00,10.4,10.43,10.34,10.38,228800.0,7.8873,7.9101,7.8418,7.8722,228800.0
2004-03-12 13:00:00,10.38,10.38,10.32,10.33,168800.0,7.8722,7.8722,7.8267,7.8343,168800.0
2004-03-12 13:30:00,10.32,10.4,10.31,10.37,180800.0,7.8267,7.8873,7.8191,7.8646,180800.0
2004-03-12 14:00:00,10.37,10.4,10.31,10.33,134800.0,7.8646,7.8873,7.8191,7.8343,134800.0
2004-03-12 14:30:00,10.33,10.33,10.26,10.3,208000.0,7.8343,7.8343,7.7812,7.8115,208000.0
2004-03-12 15:00:00,10.29,10.31,10.23,10.28,340400.0,7.8039,7.8191,7.7584,7.7963,340400.0
2004-03-12 15:30:00,10.28,10.33,10.22,10.32,726800.0,7.7963,7.8343,7.7508,7.8267,726800.0
2004-03-15 09:30:00,10.26,10.38,10.22,10.25,403200.0,7.7812,7.8722,7.7508,7.7736,403200.0
2004-03-15 10:00:00,10.25,10.28,10.21,10.21,172800.0,7.7736,7.7963,7.7432,7.7432,172800.0
2004-03-15 10:30:00,10.2,10.22,10.1,10.12,221200.0,7.7357,7.7508,7.6598,7.675,221200.0
2004-03-15 11:00:00,10.11,10.19,10.11,10.13,280800.0,7.6674,7.7281,7.6674,7.6826,280800.0
2004-03-15 11:30:00,10.11,10.2,10.1,10.15,166000.0,7.6674,7.7357,7.6598,7.6977,166000.0
2004-03-15 12:00:00,10.15,10.2,10.13,10.2,90000.0,7.6977,7.7357,7.6826,7.7357,90000.0
2004-03-15 12:30:00,10.2,10.25,10.17,10.21,295200.0,7.7357,7.7736,7.7129,7.7432,295200.0
2004-03-15 13:00:00,10.21,10.24,10.18,10.19,136000.0,7.7432,7.766,7.7205,7.7281,136000.0
2004-03-15 13:30:00,10.18,10.24,10.17,10.22,144000.0,7.7205,7.766,7.7129,7.7508,144000.0
2004-03-15 14:00:00,10.22,10.23,10.12,10.14,274400.0,7.7508,7.7584,7.675,7.6902,274400.0
2004-03-15 14:30:00,10.16,10.18,10.11,10.13,163600.0,7.7053,7.7205,7.6674,7.6826,163600.0
2004-03-15 15:00:00,10.13,10.18,10.12,10.15,262400.0,7.6826,7.7205,7.675,7.6977,262400.0
2004-03-15 15:30:00,10.15,10.18,10.05,10.13,608000.0,7.6977,7.7205,7.6219,7.6826,608000.0
2004-03-16 09:30:00,10.16,10.48,10.11,10.44,909600.0,7.7053,7.948,7.6674,7.9177,909600.0
2004-03-16 10:00:00,10.45,10.54,10.42,10.53,538000.0,7.9253,7.9935,7.9025,7.9859,538000.0
2004-03-16 10:30:00,10.53,10.54,10.48,10.52,456400.0,7.9859,7.9935,7.948,7.9783,456400.0
2004-03-16 11:00:00,10.52,10.58,10.49,10.52,409600.0,7.9783,8.0239,7.9556,7.9783,409600.0
2004-03-16 11:30:00,10.52,10.59,10.49,10.59,268800.0,7.9783,8.0314,7.9556,8.0314,268800.0
2004-03-16 12:00:00,10.58,10.62,10.56,10.61,409600.0,8.0239,8.0542,8.0087,8.0466,409600.0
2004-03-16 12:30:00,10.62,10.64,10.59,10.6,357600.0,8.0542,8.0694,8.0314,8.039,357600.0
2004-03-16 13:00:00,10.61,10.64,10.59,10.63,336000.0,8.0466,8.0694,8.0314,8.0618,336000.0
2004-03-16 13:30:00,10.62,10.64,10.6,10.64,318400.0,8.0542,8.0694,8.039,8.0694,318400.0
2004-03-16 14:00:00,10.64,10.68,10.6,10.64,788000.0,8.0694,8.0997,8.039,8.0694,788000.0
2004-03-16 14:30:00,10.65,10.69,10.54,10.61,1078400.0,8.0769,8.1073,7.9935,8.0466,1078400.0
2004-03-16 15:00:00,10.61,10.63,10.55,10.6,531600.0,8.0466,8.0618,8.0011,8.039,531600.0
2004-03-16 15:30:00,10.6,10.67,10.58,10.58,1222800.0,8.039,8.0921,8.0239,8.0239,1222800.0
2004-03-17 09:30:00,10.7,10.85,10.62,10.75,992400.0,8.1149,8.2286,8.0542,8.1528,992400.0
2004-03-17 10:00:00,10.75,10.76,10.68,10.72,871200.0,8.1528,8.1604,8.0997,8.13,871200.0
2004-03-17 10:30:00,10.72,10.73,10.64,10.68,346800.0,8.13,8.1376,8.0694,8.0997,346800.0
2004-03-17 11:00:00,10.68,10.69,10.61,10.67,296000.0,8.0997,8.1073,8.0466,8.0921,296000.0
2004-03-17 11:30:00,10.67,10.72,10.67,10.67,349600.0,8.0921,8.13,8.0921,8.0921,349600.0
2004-03-17 12:00:00,10.68,10.72,10.68,10.69,214000.0,8.0997,8.13,8.0997,8.1073,214000.0
2004-03-17 12:30:00,10.69,10.71,10.68,10.7,114400.0,8.1073,8.1224,8.0997,8.1149,114400.0
2004-03-17 13:00:00,10.71,10.71,10.68,10.69,175600.0,8.1224,8.1224,8.0997,8.1073,175600.0
2004-03-17 13:30:00,10.69,10.74,10.65,10.71,286400.0,8.1073,8.1452,8.0769,8.1224,286400.0
2004-03-17 14:00:00,10.71,10.74,10.7,10.74,167200.0,8.1224,8.1452,8.1149,8.1452,167200.0
2004-03-17 14:30:00,10.74,10.74,10.71,10.72,169600.0,8.1452,8.1452,8.1224,8.13,169600.0
2004-03-17 15:00:00,10.72,10.74,10.71,10.71,524000.0,8.13,8.1452,8.1224,8.1224,524000.0
2004-03-17 15:30:00,10.71,10.72,10.67,10.67,708400.0,8.1224,8.13,8.0921,8.0921,708400.0
2004-03-18 09:30:00,10.68,10.72,10.58,10.7,401200.0,8.0997,8.13,8.0239,8.1149,401200.0
2004-03-18 10:00:00,10.7,10.7,10.63,10.66,206400.0,8.1149,8.1149,8.0618,8.0845,206400.0
2004-03-18 10:30:00,10.66,10.67,10.57,10.57,328000.0,8.0845,8.0921,8.0163,8.0163,328000.0
2004-03-18 11:00:00,10.57,10.57,10.52,10.54,168000.0,8.0163,8.0163,7.9783,7.9935,168000.0
2004-03-18 11:30:00,10.54,10.6,10.54,10.59,181600.0,7.9935,8.039,7.9935,8.0314,181600.0
2004-03-18 12:00:00,10.6,10.6,10.43,10.47,494400.0,8.039,8.039,7.9101,7.9404,494400.0
2004-03-18 12:30:00,10.47,10.58,10.46,10.54,364800.0,7.9404,8.0239,7.9328,7.9935,364800.0
2004-03-18 13:00:00,10.53,10.62,10.48,10.59,426800.0,7.9859,8.0542,7.948,8.0314,426800.0
2004-03-18 13:30:00,10.57,10.6,10.51,10.53,224000.0,8.0163,8.039,7.9708,7.9859,224000.0
2004-03-18 14:00:00,10.54,10.58,10.5,10.5,199200.0,7.9935,8.0239,7.9632,7.9632,199200.0
2004-03-18 14:30:00,10.5,10.54,10.47,10.52,242800.0,7.9632,7.9935,7.9404,7.9783,242800.0
2004-03-18 15:00:00,10.52,10.62,10.52,10.61,224400.0,7.9783,8.0542,7.9783,8.0466,224400.0
2004-03-18 15:30:00,10.62,10.64,10.55,10.55,392400.0,8.0542,8.0694,8.0011,8.0011,392400.0
2004-03-19 09:30:00,10.61,10.61,10.46,10.5,672000.0,8.0466,8.0466,7.9328,7.9632,672000.0
2004-03-19 10:00:00,10.51,10.52,10.45,10.49,287600.0,7.9708,7.9783,7.9253,7.9556,287600.0
2004-03-19 10:30:00,10.49,10.53,10.46,10.47,222800.0,7.9556,7.9859,7.9328,7.9404,222800.0
2004-03-19 11:00:00,10.47,10.48,10.43,10.43,245200.0,7.9404,7.948,7.9101,7.9101,245200.0
2004-03-19 11:30:00,10.44,10.48,10.43,10.44,162000.0,7.9177,7.948,7.9101,7.9177,162000.0
2004-03-19 12:00:00,10.44,10.46,10.42,10.46,166400.0,7.9177,7.9328,7.9025,7.9328,166400.0
2004-03-19 12:30:00,10.46,10.47,10.46,10.47,135200.0,7.9328,7.9404,7.9328,7.9404,135200.0
2004-03-19 13:00:00,10.47,10.47,10.38,10.4,134800.0,7.9404,7.9404,7.8722,7.8873,134800.0
2004-03-19 13:30:00,10.4,10.43,10.38,10.42,127600.0,7.8873,7.9101,7.8722,7.9025,127600.0
2004-03-19 14:00:00,10.42,10.45,10.4,10.45,230000.0,7.9025,7.9253,7.8873,7.9253,230000.0
2004-03-19 14:30:00,10.45,10.45,10.38,10.38,271600.0,7.9253,7.9253,7.8722,7.8722,271600.0
2004-03-19 15:00:00,10.38,10.43,10.37,10.41,462800.0,7.8722,7.9101,7.8646,7.8949,462800.0
2004-03-19 15:30:00,10.41,10.44,10.36,10.38,539600.0,7.8949,7.9177,7.857,7.8722,539600.0
2004-03-22 09:30:00,10.22,10.35,10.2,10.23,487200.0,7.7508,7.8494,7.7357,7.7584,487200.0
2004-03-22 10:00:00,10.23,10.24,10.17,10.21,276800.0,7.7584,7.766,7.7129,7.7432,276800.0
2004-03-22 10:30:00,10.19,10.22,10.15,10.2,144400.0,7.7281,7.7508,7.6977,7.7357,144400.0
2004-03-22 11:00:00,10.2,10.22,10.16,10.21,194400.0,7.7357,7.7508,7.7053,7.7432,194400.0
2004-03-22 11:30:00,10.21,10.22,10.15,10.18,297200.0,7.7432,7.7508,7.6977,7.7205,297200.0
2004-03-22 12:00:00,10.18,10.21,10.15,10.21,137600.0,7.7205,7.7432,7.6977,7.7432,137600.0
2004-03-22 12:30:00,10.21,10.23,10.2,10.22,86400.0,7.7432,7.7584,7.7357,7.7508,86400.0
2004-03-22 13:00:00,10.22,10.22,10.19,10.19,217200.0,7.7508,7.7508,7.7281,7.7281,217200.0
2004-03-22 13:30:00,10.19,10.21,10.19,10.2,109200.0,7.7281,7.7432,7.7281,7.7357,109200.0
2004-03-22 14:00:00,10.2,10.21,10.18,10.18,263200.0,7.7357,7.7432,7.7205,7.7205,263200.0
2004-03-22 14:30:00,10.18,10.24,10.18,10.21,308000.0,7.7205,7.766,7.7205,7.7432,308000.0
2004-03-22 15:00:00,10.21,10.34,10.21,10.32,692400.0,7.7432,7.8418,7.7432,7.8267,692400.0
2004-03-22 15:30:00,10.32,10.4,10.28,10.39,1142000.0,7.8267,7.8873,7.7963,7.8798,1142000.0
2004-03-23 09:30:00,10.43,10.47,10.33,10.37,446400.0,7.9101,7.9404,7.8343,7.8646,446400.0
2004-03-23 10:00:00,10.36,10.38,10.29,10.3,244400.0,7.857,7.8722,7.8039,7.8115,244400.0
2004-03-23 10:30:00,10.3,10.3,10.21,10.22,271200.0,7.8115,7.8115,7.7432,7.7508,271200.0
2004-03-23 11:00:00,10.23,10.24,10.14,10.18,346800.0,7.7584,7.766,7.6902,7.7205,346800.0
2004-03-23 11:30:00,10.18,10.2,10.15,10.19,226800.0,7.7205,7.7357,7.6977,7.7281,226800.0
2004-03-23 12:00:00,10.19,10.2,10.15,10.17,280000.0,7.7281,7.7357,7.6977,7.7129,280000.0
2004-03-23 12:30:00,10.17,10.21,10.15,10.2,425200.0,7.7129,7.7432,7.6977,7.7357,425200.0
2004-03-23 13:00:00,10.2,10.22,10.2,10.2,128000.0,7.7357,7.7508,7.7357,7.7357,128000.0
2004-03-23 13:30:00,10.21,10.26,10.2,10.26,327600.0,7.7432,7.7812,7.7357,7.7812,327600.0
2004-03-23 14:00:00,10.26,10.31,10.25,10.31,233200.0,7.7812,7.8191,7.7736,7.8191,233200.0
2004-03-23 14:30:00,10.31,10.34,10.28,10.29,649600.0,7.8191,7.8418,7.7963,7.8039,649600.0
2004-03-23 15:00:00,10.29,10.34,10.26,10.34,312400.0,7.8039,7.8418,7.7812,7.8418,312400.0
2004-03-23 15:30:00,10.35,10.35,10.25,10.25,513600.0,7.8494,7.8494,7.7736,7.7736,513600.0
2004-03-24 10:00:00,10.17,10.18,10.13,10.15,77200.0,7.7129,7.7205,7.6826,7.6977,77200.0
2004-03-24 10:30:00,10.15,10.18,10.1,10.14,224000.0,7.6977,7.7205,7.6598,7.6902,224000.0
2004-03-24 11:00:00,10.14,10.22,10.1,10.19,358800.0,7.6902,7.7508,7.6598,7.7281,358800.0
2004-03-24 11:30:00,10.21,10.22,10.15,10.18,249200.0,7.7432,7.7508,7.6977,7.7205,249200.0
2004-03-24 12:00:00,10.18,10.22,10.15,10.21,184000.0,7.7205,7.7508,7.6977,7.7432,184000.0
2004-03-24 12:30:00,10.21,10.27,10.19,10.19,236800.0,7.7432,7.7887,7.7281,7.7281,236800.0
2004-03-24 13:00:00,10.19,10.22,10.15,10.21,160000.0,7.7281,7.7508,7.6977,7.7432,160000.0
2004-03-24 13:30:00,10.22,10.22,10.17,10.21,108800.0,7.7508,7.7508,7.7129,7.7432,108800.0
2004-03-24 14:00:00,10.21,10.22,10.15,10.21,163600.0,7.7432,7.7508,7.6977,7.7432,163600.0
2004-03-24 14:30:00,10.21,10.21,10.17,10.18,136000.0,7.7432,7.7432,7.7129,7.7205,136000.0
2004-03-24 15:00:00,10.17,10.2,10.14,10.17,210000.0,7.7129,7.7357,7.6902,7.7129,210000.0
2004-03-24 15:30:00,10.17,10.22,10.14,10.18,520800.0,7.7129,7.7508,7.6902,7.7205,520800.0
2004-03-25 09:30:00,10.66,10.72,10.51,10.58,1368400.0,8.0845,8.13,7.9708,8.0239,1368400.0
2004-03-25 10:00:00,10.59,10.63,10.53,10.62,484400.0,8.0314,8.0618,7.9859,8.0542,484400.0
2004-03-25 10:30:00,10.61,10.65,10.58,10.62,270400.0,8.0466,8.0769,8.0239,8.0542,270400.0
2004-03-25 11:00:00,10.62,10.72,10.62,10.68,341600.0,8.0542,8.13,8.0542,8.0997,341600.0
2004-03-25 11:30:00,10.68,10.71,10.68,10.69,200000.0,8.0997,8.1224,8.0997,8.1073,200000.0
2004-03-25 12:00:00,10.69,10.7,10.65,10.69,224400.0,8.1073,8.1149,8.0769,8.1073,224400.0
2004-03-25 12:30:00,10.69,10.74,10.69,10.71,342000.0,8.1073,8.1452,8.1073,8.1224,342000.0
2004-03-25 13:00:00,10.7,10.72,10.67,10.71,128800.0,8.1149,8.13,8.0921,8.1224,128800.0
2004-03-25 13:30:00,10.72,10.72,10.66,10.72,167200.0,8.13,8.13,8.0845,8.13,167200.0
2004-03-25 14:00:00,10.72,10.75,10.7,10.72,266000.0,8.13,8.1528,8.1149,8.13,266000.0
2004-03-25 14:30:00,10.72,10.72,10.61,10.62,466400.0,8.13,8.13,8.0466,8.0542,466400.0
2004-03-25 15:00:00,10.62,10.67,10.62,10.67,290800.0,8.0542,8.0921,8.0542,8.0921,290800.0
2004-03-25 15:30:00,10.67,10.7,10.64,10.65,687200.0,8.0921,8.1149,8.0694,8.0769,687200.0
2004-03-26 09:30:00,10.63,10.64,10.48,10.5,698400.0,8.0618,8.0694,7.948,7.9632,698400.0
2004-03-26 10:00:00,10.5,10.53,10.47,10.53,275600.0,7.9632,7.9859,7.9404,7.9859,275600.0
2004-03-26 10:30:00,10.52,10.54,10.48,10.51,434800.0,7.9783,7.9935,7.948,7.9708,434800.0
2004-03-26 11:00:00,10.51,10.54,10.5,10.54,457200.0,7.9708,7.9935,7.9632,7.9935,457200.0
2004-03-26 11:30:00,10.53,10.57,10.5,10.57,308800.0,7.9859,8.0163,7.9632,8.0163,308800.0
2004-03-26 12:00:00,10.57,10.63,10.56,10.62,581600.0,8.0163,8.0618,8.0087,8.0542,581600.0
2004-03-26 12:30:00,10.62,10.65,10.58,10.65,441600.0,8.0542,8.0769,8.0239,8.0769,441600.0
2004-03-26 13:00:00,10.65,10.65,10.63,10.65,515600.0,8.0769,8.0769,8.0618,8.0769,515600.0
2004-03-26 13:30:00,10.65,10.72,10.64,10.71,522400.0,8.0769,8.13,8.0694,8.1224,522400.0
2004-03-26 14:00:00,10.71,10.71,10.7,10.7,175600.0,8.1224,8.1224,8.1149,8.1149,175600.0
2004-03-26 14:30:00,10.69,10.75,10.69,10.74,545200.0,8.1073,8.1528,8.1073,8.1452,545200.0
2004-03-26 15:00:00,10.74,10.83,10.73,10.82,785200.0,8.1452,8.2135,8.1376,8.2059,785200.0
2004-03-26 15:30:00,10.83,10.83,10.65,10.68,1264400.0,8.2135,8.2135,8.0769,8.0997,1264400.0
2004-03-29 09:30:00,10.71,10.88,10.67,10.84,492400.0,8.1224,8.2514,8.0921,8.221,492400.0
2004-03-29 10:00:00,10.84,10.94,10.83,10.92,652400.0,8.221,8.2969,8.2135,8.2817,652400.0
2004-03-29 10:30:00,10.92,10.97,10.92,10.96,487200.0,8.2817,8.3196,8.2817,8.312,487200.0
2004-03-29 11:00:00,10.96,10.97,10.93,10.97,550000.0,8.312,8.3196,8.2893,8.3196,550000.0
2004-03-29 11:30:00,10.97,10.97,10.95,10.96,198800.0,8.3196,8.3196,8.3045,8.312,198800.0
2004-03-29 12:00:00,10.96,10.97,10.95,10.96,543200.0,8.312,8.3196,8.3045,8.312,543200.0
2004-03-29 12:30:00,10.95,11.03,10.95,11.03,347200.0,8.3045,8.3651,8.3045,8.3651,347200.0
2004-03-29 13:00:00,11.02,11.03,10.97,11.0,826800.0,8.3575,8.3651,8.3196,8.3424,826800.0
2004-03-29 13:30:00,11.0,11.07,10.99,11.07,430400.0,8.3424,8.3955,8.3348,8.3955,430400.0
2004-03-29 14:00:00,11.07,11.1,11.04,11.05,507600.0,8.3955,8.4182,8.3727,8.3803,507600.0
2004-03-29 14:30:00,11.05,11.06,11.0,11.04,249600.0,8.3803,8.3879,8.3424,8.3727,249600.0
2004-03-29 15:00:00,11.04,11.06,11.03,11.04,364800.0,8.3727,8.3879,8.3651,8.3727,364800.0
2004-03-29 15:30:00,11.04,11.06,10.97,11.05,698800.0,8.3727,8.3879,8.3196,8.3803,698800.0
2004-03-30 09:30:00,11.02,11.03,10.89,10.9,440800.0,8.3575,8.3651,8.259,8.2665,440800.0
2004-03-30 10:00:00,10.91,10.93,10.8,10.85,274000.0,8.2741,8.2893,8.1907,8.2286,274000.0
2004-03-30 10:30:00,10.85,10.93,10.83,10.86,182400.0,8.2286,8.2893,8.2135,8.2362,182400.0
2004-03-30 11:00:00,10.85,10.89,10.85,10.86,230400.0,8.2286,8.259,8.2286,8.2362,230400.0
2004-03-30 11:30:00,10.86,10.88,10.83,10.83,126000.0,8.2362,8.2514,8.2135,8.2135,126000.0
2004-03-30 12:00:00,10.83,10.88,10.83,10.87,68400.0,8.2135,8.2514,8.2135,8.2438,68400.0
2004-03-30 12:30:00,10.87,10.88,10.81,10.87,242800.0,8.2438,8.2514,8.1983,8.2438,242800.0
2004-03-30 13:00:00,10.87,10.96,10.85,10.9,279200.0,8.2438,8.312,8.2286,8.2665,279200.0
2004-03-30 13:30:00,10.9,10.9,10.84,10.88,104400.0,8.2665,8.2665,8.221,8.2514,104400.0
2004-03-30 14:00:00,10.88,10.88,10.83,10.84,156400.0,8.2514,8.2514,8.2135,8.221,156400.0
2004-03-30 14:30:00,10.84,10.91,10.82,10.9,162000.0,8.221,8.2741,8.2059,8.2665,162000.0
2004-03-30 15:00:00,10.91,10.91,10.86,10.87,400400.0,8.2741,8.2741,8.2362,8.2438,400400.0
2004-03-30 15:30:00,10.87,10.91,10.85,10.88,446400.0,8.2438,8.2741,8.2286,8.2514,446400.0
2004-03-31 09:30:00,10.91,10.96,10.86,10.91,225600.0,8.2741,8.312,8.2362,8.2741,225600.0
2004-03-31 10:00:00,10.9,10.9,10.74,10.74,262400.0,8.2665,8.2665,8.1452,8.1452,262400.0
2004-03-31 10:30:00,10.74,10.78,10.72,10.74,227600.0,8.1452,8.1755,8.13,8.1452,227600.0
2004-03-31 11:00:00,10.73,10.73,10.69,10.72,162000.0,8.1376,8.1376,8.1073,8.13,162000.0
2004-03-31 11:30:00,10.73,10.73,10.7,10.71,170000.0,8.1376,8.1376,8.1149,8.1224,170000.0
2004-03-31 12:00:00,10.71,10.72,10.68,10.71,524800.0,8.1224,8.13,8.0997,8.1224,524800.0
2004-03-31 12:30:00,10.71,10.73,10.71,10.73,192000.0,8.1224,8.1376,8.1224,8.1376,192000.0
2004-03-31 13:00:00,10.72,10.74,10.72,10.74,80000.0,8.13,8.1452,8.13,8.1452,80000.0
2004-03-31 13:30:00,10.74,10.76,10.72,10.74,228800.0,8.1452,8.1604,8.13,8.1452,228800.0
2004-03-31 14:00:00,10.74,10.79,10.73,10.79,135600.0,8.1452,8.1831,8.1376,8.1831,135600.0
2004-03-31 14:30:00,10.79,10.87,10.79,10.84,236400.0,8.1831,8.2438,8.1831,8.221,236400.0
2004-03-31 15:00:00,10.84,10.85,10.8,10.81,339600.0,8.221,8.2286,8.1907,8.1983,339600.0
2004-03-31 15:30:00,10.81,10.87,10.8,10.84,411200.0,8.1983,8.2438,8.1907,8.221,411200.0
2004-04-01 09:30:00,10.87,10.94,10.79,10.89,455600.0,8.2438,8.2969,8.1831,8.259,455600.0
2004-04-01 10:00:00,10.9,10.99,10.88,10.95,274800.0,8.2665,8.3348,8.2514,8.3045,274800.0
2004-04-01 10:30:00,10.95,11.04,10.95,11.03,178800.0,8.3045,8.3727,8.3045,8.3651,178800.0
2004-04-01 11:00:00,11.03,11.06,10.99,11.03,245600.0,8.3651,8.3879,8.3348,8.3651,245600.0
2004-04-01 11:30:00,11.02,11.05,11.01,11.03,186800.0,8.3575,8.3803,8.35,8.3651,186800.0
2004-04-01 12:00:00,11.03,11.05,10.99,11.03,195600.0,8.3651,8.3803,8.3348,8.3651,195600.0
2004-04-01 12:30:00,11.02,11.02,10.97,10.99,227200.0,8.3575,8.3575,8.3196,8.3348,227200.0
2004-04-01 13:00:00,10.99,11.01,10.97,11.01,236800.0,8.3348,8.35,8.3196,8.35,236800.0
2004-04-01 13:30:00,11.01,11.06,11.0,11.05,140800.0,8.35,8.3879,8.3424,8.3803,140800.0
2004-04-01 14:00:00,11.05,11.11,11.05,11.11,194400.0,8.3803,8.4258,8.3803,8.4258,194400.0
2004-04-01 14:30:00,11.11,11.13,11.06,11.06,202400.0,8.4258,8.441,8.3879,8.3879,202400.0
2004-04-01 15:00:00,11.06,11.09,11.02,11.04,310400.0,8.3879,8.4106,8.3575,8.3727,310400.0
2004-04-01 15:30:00,11.03,11.1,11.02,11.05,580800.0,8.3651,8.4182,8.3575,8.3803,580800.0
2004-04-02 09:30:00,11.42,11.75,11.41,11.74,1301200.0,8.6609,8.9112,8.6533,8.9036,1301200.0
2004-04-02 10:00:00,11.74,11.81,11.54,11.55,644400.0,8.9036,8.9567,8.7519,8.7595,644400.0
2004-04-02 10:30:00,11.54,11.54,11.5,11.53,561600.0,8.7519,8.7519,8.7216,8.7443,561600.0
2004-04-02 11:00:00,11.53,11.56,11.53,11.54,243200.0,8.7443,8.7671,8.7443,8.7519,243200.0
2004-04-02 11:30:00,11.54,11.55,11.53,11.53,227200.0,8.7519,8.7595,8.7443,8.7443,227200.0
2004-04-02 12:00:00,11.53,11.54,11.51,11.53,238400.0,8.7443,8.7519,8.7292,8.7443,238400.0
2004-04-02 12:30:00,11.53,11.6,11.49,11.5,222400.0,8.7443,8.7974,8.714,8.7216,222400.0
2004-04-02 13:00:00,11.5,11.53,11.5,11.5,254800.0,8.7216,8.7443,8.7216,8.7216,254800.0
2004-04-02 13:30:00,11.5,11.54,11.49,11.54,169600.0,8.7216,8.7519,8.714,8.7519,169600.0
2004-04-02 14:00:00,11.54,11.58,11.53,11.53,250400.0,8.7519,8.7822,8.7443,8.7443,250400.0
2004-04-02 14:30:00,11.52,11.56,11.51,11.53,300000.0,8.7367,8.7671,8.7292,8.7443,300000.0
2004-04-02 15:00:00,11.53,11.59,11.52,11.59,323200.0,8.7443,8.7898,8.7367,8.7898,323200.0
2004-04-02 15:30:00,11.59,11.6,11.56,11.56,780000.0,8.7898,8.7974,8.7671,8.7671,780000.0
2004-04-05 09:30:00,11.62,11.65,11.51,11.64,359200.0,8.8126,8.8353,8.7292,8.8278,359200.0
2004-04-05 10:00:00,11.64,11.67,11.58,11.65,377200.0,8.8278,8.8505,8.7822,8.8353,377200.0
2004-04-05 10:30:00,11.66,11.67,11.55,11.55,224000.0,8.8429,8.8505,8.7595,8.7595,224000.0
2004-04-05 11:00:00,11.55,11.55,11.52,11.53,184400.0,8.7595,8.7595,8.7367,8.7443,184400.0
2004-04-05 11:30:00,11.53,11.54,11.51,11.52,120000.0,8.7443,8.7519,8.7292,8.7367,120000.0
2004-04-05 12:00:00,11.52,11.56,11.51,11.56,96400.0,8.7367,8.7671,8.7292,8.7671,96400.0
2004-04-05 12:30:00,11.55,11.64,11.55,11.64,185200.0,8.7595,8.8278,8.7595,8.8278,185200.0
2004-04-05 13:00:00,11.64,11.64,11.57,11.6,137600.0,8.8278,8.8278,8.7747,8.7974,137600.0
2004-04-05 13:30:00,11.6,11.61,11.56,11.56,302800.0,8.7974,8.805,8.7671,8.7671,302800.0
2004-04-05 14:00:00,11.56,11.6,11.56,11.59,158400.0,8.7671,8.7974,8.7671,8.7898,158400.0
2004-04-05 14:30:00,11.59,11.59,11.56,11.56,132800.0,8.7898,8.7898,8.7671,8.7671,132800.0
2004-04-05 15:00:00,11.55,11.59,11.54,11.58,200800.0,8.7595,8.7898,8.7519,8.7822,200800.0
2004-04-05 15:30:00,11.58,11.65,11.57,11.65,855600.0,8.7822,8.8353,8.7747,8.8353,855600.0
2004-04-06 09:30:00,11.54,11.67,11.52,11.63,320400.0,8.7519,8.8505,8.7367,8.8202,320400.0
2004-04-06 10:00:00,11.62,11.65,11.59,11.61,120800.0,8.8126,8.8353,8.7898,8.805,120800.0
2004-04-06 10:30:00,11.61,11.61,11.56,11.6,112000.0,8.805,8.805,8.7671,8.7974,112000.0
2004-04-06 11:00:00,11.6,11.62,11.56,11.61,169600.0,8.7974,8.8126,8.7671,8.805,169600.0
2004-04-06 11:30:00,11.62,11.65,11.6,11.62,172000.0,8.8126,8.8353,8.7974,8.8126,172000.0
2004-04-06 12:00:00,11.61,11.63,11.57,11.63,84000.0,8.805,8.8202,8.7747,8.8202,84000.0
2004-04-06 12:30:00,11.62,11.63,11.61,11.61,96800.0,8.8126,8.8202,8.805,8.805,96800.0
2004-04-06 13:00:00,11.62,11.63,11.61,11.63,124000.0,8.8126,8.8202,8.805,8.8202,124000.0
2004-04-06 13:30:00,11.63,11.64,11.61,11.62,102000.0,8.8202,8.8278,8.805,8.8126,102000.0
2004-04-06 14:00:00,11.62,11.63,11.61,11.62,126800.0,8.8126,8.8202,8.805,8.8126,126800.0
2004-04-06 14:30:00,11.62,11.64,11.58,11.59,151200.0,8.8126,8.8278,8.7822,8.7898,151200.0
2004-04-06 15:00:00,11.59,11.65,11.58,11.59,180400.0,8.7898,8.8353,8.7822,8.7898,180400.0
2004-04-06 15:30:00,11.59,11.63,11.57,11.62,240000.0,8.7898,8.8202,8.7747,8.8126,240000.0
2004-04-07 09:30:00,11.63,11.65,11.53,11.55,120400.0,8.8202,8.8353,8.7443,8.7595,120400.0
2004-04-07 10:00:00,11.55,11.62,11.53,11.62,122400.0,8.7595,8.8126,8.7443,8.8126,122400.0
2004-04-07 10:30:00,11.62,11.62,11.53,11.56,116400.0,8.8126,8.8126,8.7443,8.7671,116400.0
2004-04-07 11:00:00,11.56,11.58,11.54,11.57,104400.0,8.7671,8.7822,8.7519,8.7747,104400.0
2004-04-07 11:30:00,11.57,11.58,11.54,11.56,105600.0,8.7747,8.7822,8.7519,8.7671,105600.0
2004-04-07 12:00:00,11.57,11.58,11.55,11.56,131600.0,8.7747,8.7822,8.7595,8.7671,131600.0
2004-04-07 12:30:00,11.56,11.58,11.54,11.54,73200.0,8.7671,8.7822,8.7519,8.7519,73200.0
2004-04-07 13:00:00,11.54,11.59,11.54,11.59,98400.0,8.7519,8.7898,8.7519,8.7898,98400.0
2004-04-07 13:30:00,11.59,11.61,11.56,11.57,35200.0,8.7898,8.805,8.7671,8.7747,35200.0
2004-04-07 14:00:00,11.57,11.61,11.55,11.59,217600.0,8.7747,8.805,8.7595,8.7898,217600.0
2004-04-07 14:30:00,11.59,11.6,11.56,11.6,212000.0,8.7898,8.7974,8.7671,8.7974,212000.0
2004-04-07 15:00:00,11.6,11.62,11.57,11.59,384400.0,8.7974,8.8126,8.7747,8.7898,384400.0
2004-04-07 15:30:00,11.6,11.61,11.52,11.56,612000.0,8.7974,8.805,8.7367,8.7671,612000.0
2004-04-08 09:30:00,11.58,11.71,11.55,11.68,403600.0,8.7822,8.8808,8.7595,8.8581,403600.0
2004-04-08 10:00:00,11.67,11.67,11.59,11.65,210000.0,8.8505,8.8505,8.7898,8.8353,210000.0
2004-04-08 10:30:00,11.64,11.65,11.56,11.58,192000.0,8.8278,8.8353,8.7671,8.7822,192000.0
2004-04-08 11:00:00,11.58,11.58,11.49,11.55,238400.0,8.7822,8.7822,8.714,8.7595,238400.0
2004-04-08 11:30:00,11.55,11.57,11.51,11.54,132400.0,8.7595,8.7747,8.7292,8.7519,132400.0
2004-04-08 12:00:00,11.54,11.55,11.5,11.5,106000.0,8.7519,8.7595,8.7216,8.7216,106000.0
2004-04-08 12:30:00,11.5,11.57,11.47,11.56,127600.0,8.7216,8.7747,8.6988,8.7671,127600.0
2004-04-08 13:00:00,11.56,11.6,11.55,11.56,66000.0,8.7671,8.7974,8.7595,8.7671,66000.0
2004-04-08 13:30:00,11.56,11.56,11.49,11.49,66400.0,8.7671,8.7671,8.714,8.714,66400.0
2004-04-08 14:00:00,11.49,11.53,11.45,11.49,146800.0,8.714,8.7443,8.6837,8.714,146800.0
2004-04-08 14:30:00,11.5,11.54,11.46,11.49,118000.0,8.7216,8.7519,8.6912,8.714,118000.0
2004-04-08 15:00:00,11.49,11.51,11.44,11.49,352400.0,8.714,8.7292,8.6761,8.714,352400.0
2004-04-08 15:30:00,11.49,11.56,11.47,11.52,398400.0,8.714,8.7671,8.6988,8.7367,398400.0
2004-04-12 09:30:00,11.53,11.68,11.47,11.63,359200.0,8.7443,8.8581,8.6988,8.8202,359200.0
2004-04-12 10:00:00,11.64,11.73,11.63,11.69,189200.0,8.8278,8.896,8.8202,8.8657,189200.0
2004-04-12 10:30:00,11.68,11.72,11.68,11.7,174800.0,8.8581,8.8884,8.8581,8.8733,174800.0
2004-04-12 11:00:00,11.7,11.7,11.6,11.63,157200.0,8.8733,8.8733,8.7974,8.8202,157200.0
2004-04-12 11:30:00,11.63,11.65,11.58,11.65,115200.0,8.8202,8.8353,8.7822,8.8353,115200.0
2004-04-12 12:00:00,11.65,11.67,11.63,11.66,85200.0,8.8353,8.8505,8.8202,8.8429,85200.0
2004-04-12 12:30:00,11.67,11.67,11.61,11.61,71200.0,8.8505,8.8505,8.805,8.805,71200.0
2004-04-12 13:00:00,11.61,11.61,11.53,11.54,123600.0,8.805,8.805,8.7443,8.7519,123600.0
2004-04-12 13:30:00,11.54,11.55,11.53,11.55,80800.0,8.7519,8.7595,8.7443,8.7595,80800.0
2004-04-12 14:00:00,11.55,11.56,11.53,11.54,109600.0,8.7595,8.7671,8.7443,8.7519,109600.0
2004-04-12 14:30:00,11.54,11.56,11.53,11.54,164400.0,8.7519,8.7671,8.7443,8.7519,164400.0
2004-04-12 15:00:00,11.54,11.6,11.53,11.6,141200.0,8.7519,8.7974,8.7443,8.7974,141200.0
2004-04-12 15:30:00,11.6,11.61,11.57,11.6,225200.0,8.7974,8.805,8.7747,8.7974,225200.0
2004-04-13 09:30:00,11.68,11.71,11.58,11.6,235600.0,8.8581,8.8808,8.7822,8.7974,235600.0
2004-04-13 10:00:00,11.6,11.66,11.54,11.56,255600.0,8.7974,8.8429,8.7519,8.7671,255600.0
2004-04-13 10:30:00,11.56,11.68,11.56,11.59,146000.0,8.7671,8.8581,8.7671,8.7898,146000.0
2004-04-13 11:00:00,11.59,11.67,11.59,11.63,142800.0,8.7898,8.8505,8.7898,8.8202,142800.0
2004-04-13 11:30:00,11.63,11.72,11.63,11.69,225600.0,8.8202,8.8884,8.8202,8.8657,225600.0
2004-04-13 12:00:00,11.7,11.7,11.65,11.67,250000.0,8.8733,8.8733,8.8353,8.8505,250000.0
2004-04-13 12:30:00,11.67,11.68,11.62,11.68,475200.0,8.8505,8.8581,8.8126,8.8581,475200.0
2004-04-13 13:00:00,11.68,11.68,11.63,11.65,102400.0,8.8581,8.8581,8.8202,8.8353,102400.0
2004-04-13 13:30:00,11.64,11.64,11.56,11.6,197200.0,8.8278,8.8278,8.7671,8.7974,197200.0
2004-04-13 14:00:00,11.6,11.6,11.52,11.54,491600.0,8.7974,8.7974,8.7367,8.7519,491600.0
2004-04-13 14:30:00,11.54,11.55,11.49,11.53,297600.0,8.7519,8.7595,8.714,8.7443,297600.0
2004-04-13 15:00:00,11.53,11.58,11.49,11.56,428800.0,8.7443,8.7822,8.714,8.7671,428800.0
2004-04-13 15:30:00,11.56,11.59,11.53,11.53,688800.0,8.7671,8.7898,8.7443,8.7443,688800.0
2004-04-14 09:30:00,11.52,11.56,11.47,11.49,278800.0,8.7367,8.7671,8.6988,8.714,278800.0
2004-04-14 10:00:00,11.49,11.52,11.44,11.45,248800.0,8.714,8.7367,8.6761,8.6837,248800.0
2004-04-14 10:30:00,11.45,11.51,11.44,11.48,212400.0,8.6837,8.7292,8.6761,8.7064,212400.0
2004-04-14 11:00:00,11.48,11.57,11.48,11.54,194000.0,8.7064,8.7747,8.7064,8.7519,194000.0
2004-04-14 11:30:00,11.54,11.54,11.49,11.52,60400.0,8.7519,8.7519,8.714,8.7367,60400.0
2004-04-14 12:00:00,11.52,11.54,11.5,11.52,72400.0,8.7367,8.7519,8.7216,8.7367,72400.0
2004-04-14 12:30:00,11.52,11.52,11.49,11.49,66400.0,8.7367,8.7367,8.714,8.714,66400.0
2004-04-14 13:00:00,11.49,11.52,11.45,11.46,91600.0,8.714,8.7367,8.6837,8.6912,91600.0
2004-04-14 13:30:00,11.46,11.53,11.46,11.52,116000.0,8.6912,8.7443,8.6912,8.7367,116000.0
2004-04-14 14:00:00,11.52,11.53,11.51,11.51,236000.0,8.7367,8.7443,8.7292,8.7292,236000.0
2004-04-14 14:30:00,11.51,11.59,11.51,11.58,302000.0,8.7292,8.7898,8.7292,8.7822,302000.0
2004-04-14 15:00:00,11.58,11.58,11.49,11.54,257200.0,8.7822,8.7822,8.714,8.7519,257200.0
2004-04-14 15:30:00,11.54,11.6,11.5,11.59,428800.0,8.7519,8.7974,8.7216,8.7898,428800.0
2004-04-15 09:30:00,11.62,11.71,11.58,11.62,425200.0,8.8126,8.8808,8.7822,8.8126,425200.0
2004-04-15 10:00:00,11.62,11.7,11.57,11.66,208800.0,8.8126,8.8733,8.7747,8.8429,208800.0
2004-04-15 10:30:00,11.66,11.66,11.49,11.52,148800.0,8.8429,8.8429,8.714,8.7367,148800.0
2004-04-15 11:00:00,11.51,11.65,11.51,11.62,184400.0,8.7292,8.8353,8.7292,8.8126,184400.0
2004-04-15 11:30:00,11.62,11.66,11.57,11.66,128400.0,8.8126,8.8429,8.7747,8.8429,128400.0
2004-04-15 12:00:00,11.67,11.7,11.56,11.59,309600.0,8.8505,8.8733,8.7671,8.7898,309600.0
2004-04-15 12:30:00,11.58,11.63,11.54,11.58,178800.0,8.7822,8.8202,8.7519,8.7822,178800.0
2004-04-15 13:00:00,11.58,11.59,11.47,11.48,177200.0,8.7822,8.7898,8.6988,8.7064,177200.0
2004-04-15 13:30:00,11.49,11.5,11.43,11.44,209600.0,8.714,8.7216,8.6685,8.6761,209600.0
2004-04-15 14:00:00,11.44,11.46,11.38,11.42,208400.0,8.6761,8.6912,8.6306,8.6609,208400.0
2004-04-15 14:30:00,11.42,11.47,11.41,11.45,174800.0,8.6609,8.6988,8.6533,8.6837,174800.0
2004-04-15 15:00:00,11.46,11.5,11.43,11.46,180400.0,8.6912,8.7216,8.6685,8.6912,180400.0
2004-04-15 15:30:00,11.46,11.54,11.45,11.51,334000.0,8.6912,8.7519,8.6837,8.7292,334000.0
2004-04-16 09:30:00,11.53,11.58,11.39,11.52,593600.0,8.7443,8.7822,8.6382,8.7367,593600.0
2004-04-16 10:00:00,11.51,11.64,11.5,11.6,118800.0,8.7292,8.8278,8.7216,8.7974,118800.0
2004-04-16 10:30:00,11.61,11.66,11.61,11.65,131600.0,8.805,8.8429,8.805,8.8353,131600.0
2004-04-16 11:00:00,11.65,11.74,11.64,11.66,180800.0,8.8353,8.9036,8.8278,8.8429,180800.0
2004-04-16 11:30:00,11.66,11.74,11.66,11.74,224000.0,8.8429,8.9036,8.8429,8.9036,224000.0
2004-04-16 12:00:00,11.74,11.76,11.72,11.72,231600.0,8.9036,8.9188,8.8884,8.8884,231600.0
2004-04-16 12:30:00,11.72,11.75,11.7,11.75,218000.0,8.8884,8.9112,8.8733,8.9112,218000.0
2004-04-16 13:00:00,11.74,11.75,11.68,11.68,166400.0,8.9036,8.9112,8.8581,8.8581,166400.0
2004-04-16 13:30:00,11.68,11.68,11.61,11.63,100400.0,8.8581,8.8581,8.805,8.8202,100400.0
2004-04-16 14:00:00,11.63,11.65,11.63,11.65,58800.0,8.8202,8.8353,8.8202,8.8353,58800.0
2004-04-16 14:30:00,11.64,11.65,11.6,11.61,81200.0,8.8278,8.8353,8.7974,8.805,81200.0
2004-04-16 15:00:00,11.61,11.65,11.54,11.56,256800.0,8.805,8.8353,8.7519,8.7671,256800.0
2004-04-16 15:30:00,11.54,11.59,11.52,11.53,424400.0,8.7519,8.7898,8.7367,8.7443,424400.0
2004-04-19 09:30:00,11.52,11.55,11.45,11.52,350800.0,8.7367,8.7595,8.6837,8.7367,350800.0
2004-04-19 10:00:00,11.5,11.54,11.46,11.52,128000.0,8.7216,8.7519,8.6912,8.7367,128000.0
2004-04-19 10:30:00,11.5,11.51,11.46,11.5,60400.0,8.7216,8.7292,8.6912,8.7216,60400.0
2004-04-19 11:00:00,11.5,11.6,11.49,11.56,101600.0,8.7216,8.7974,8.714,8.7671,101600.0
2004-04-19 11:30:00,11.56,11.58,11.51,11.54,57200.0,8.7671,8.7822,8.7292,8.7519,57200.0
2004-04-19 12:00:00,11.54,11.57,11.52,11.52,30400.0,8.7519,8.7747,8.7367,8.7367,30400.0
2004-04-19 12:30:00,11.53,11.56,11.52,11.52,52400.0,8.7443,8.7671,8.7367,8.7367,52400.0
2004-04-19 13:00:00,11.53,11.54,11.51,11.52,88000.0,8.7443,8.7519,8.7292,8.7367,88000.0
2004-04-19 13:30:00,11.53,11.55,11.51,11.53,38400.0,8.7443,8.7595,8.7292,8.7443,38400.0
2004-04-19 14:00:00,11.52,11.54,11.51,11.54,49600.0,8.7367,8.7519,8.7292,8.7519,49600.0
2004-04-19 14:30:00,11.54,11.61,11.53,11.61,119600.0,8.7519,8.805,8.7443,8.805,119600.0
2004-04-19 15:00:00,11.6,11.65,11.6,11.65,133600.0,8.7974,8.8353,8.7974,8.8353,133600.0
2004-04-19 15:30:00,11.65,11.68,11.63,11.65,422400.0,8.8353,8.8581,8.8202,8.8353,422400.0
2004-04-20 09:30:00,11.7,11.75,11.66,11.74,199200.0,8.8733,8.9112,8.8429,8.9036,199200.0
2004-04-20 10:00:00,11.74,11.75,11.68,11.72,150400.0,8.9036,8.9112,8.8581,8.8884,150400.0
2004-04-20 10:30:00,11.72,11.75,11.69,11.69,128000.0,8.8884,8.9112,8.8657,8.8657,128000.0
2004-04-20 11:00:00,11.69,11.75,11.67,11.72,249600.0,8.8657,8.9112,8.8505,8.8884,249600.0
2004-04-20 11:30:00,11.72,11.73,11.67,11.67,110400.0,8.8884,8.896,8.8505,8.8505,110400.0
2004-04-20 12:00:00,11.68,11.73,11.67,11.69,103600.0,8.8581,8.896,8.8505,8.8657,103600.0
2004-04-20 12:30:00,11.68,11.73,11.68,11.71,62800.0,8.8581,8.896,8.8581,8.8808,62800.0
2004-04-20 13:00:00,11.71,11.74,11.68,11.71,124800.0,8.8808,8.9036,8.8581,8.8808,124800.0
2004-04-20 13:30:00,11.72,11.75,11.71,11.71,113200.0,8.8884,8.9112,8.8808,8.8808,113200.0
2004-04-20 14:00:00,11.71,11.72,11.7,11.71,200800.0,8.8808,8.8884,8.8733,8.8808,200800.0
2004-04-20 14:30:00,11.71,11.72,11.63,11.68,512400.0,8.8808,8.8884,8.8202,8.8581,512400.0
2004-04-20 15:00:00,11.68,11.72,11.62,11.7,452800.0,8.8581,8.8884,8.8126,8.8733,452800.0
2004-04-20 15:30:00,11.7,11.7,11.6,11.63,808000.0,8.8733,8.8733,8.7974,8.8202,808000.0
2004-04-21 09:30:00,11.6,11.6,11.45,11.49,408000.0,8.7974,8.7974,8.6837,8.714,408000.0
2004-04-21 10:00:00,11.49,11.55,11.36,11.38,306400.0,8.714,8.7595,8.6154,8.6306,306400.0
2004-04-21 10:30:00,11.38,11.4,11.27,11.28,221600.0,8.6306,8.6457,8.5471,8.5547,221600.0
2004-04-21 11:00:00,11.28,11.45,11.28,11.45,227200.0,8.5547,8.6837,8.5547,8.6837,227200.0
2004-04-21 11:30:00,11.44,11.56,11.39,11.56,179600.0,8.6761,8.7671,8.6382,8.7671,179600.0
2004-04-21 12:00:00,11.56,11.57,11.52,11.56,88400.0,8.7671,8.7747,8.7367,8.7671,88400.0
2004-04-21 12:30:00,11.56,11.56,11.46,11.48,83600.0,8.7671,8.7671,8.6912,8.7064,83600.0
2004-04-21 13:00:00,11.48,11.55,11.48,11.52,200000.0,8.7064,8.7595,8.7064,8.7367,200000.0
2004-04-21 13:30:00,11.52,11.56,11.5,11.55,87200.0,8.7367,8.7671,8.7216,8.7595,87200.0
2004-04-21 14:00:00,11.54,11.57,11.49,11.54,206400.0,8.7519,8.7747,8.714,8.7519,206400.0
2004-04-21 14:30:00,11.54,11.56,11.46,11.47,153600.0,8.7519,8.7671,8.6912,8.6988,153600.0
2004-04-21 15:00:00,11.48,11.55,11.48,11.54,212400.0,8.7064,8.7595,8.7064,8.7519,212400.0
2004-04-21 15:30:00,11.53,11.58,11.52,11.55,325600.0,8.7443,8.7822,8.7367,8.7595,325600.0
2004-04-22 09:30:00,11.44,11.47,11.33,11.38,350800.0,8.6761,8.6988,8.5926,8.6306,350800.0
2004-04-22 10:00:00,11.38,11.38,11.3,11.33,232000.0,8.6306,8.6306,8.5699,8.5926,232000.0
2004-04-22 10:30:00,11.32,11.47,11.32,11.45,288000.0,8.5851,8.6988,8.5851,8.6837,288000.0
2004-04-22 11:00:00,11.45,11.67,11.45,11.65,351200.0,8.6837,8.8505,8.6837,8.8353,351200.0
2004-04-22 11:30:00,11.65,11.79,11.65,11.75,507200.0,8.8353,8.9415,8.8353,8.9112,507200.0
2004-04-22 12:00:00,11.75,11.78,11.74,11.78,342400.0,8.9112,8.9339,8.9036,8.9339,342400.0
2004-04-22 12:30:00,11.79,11.81,11.73,11.73,95600.0,8.9415,8.9567,8.896,8.896,95600.0
2004-04-22 13:00:00,11.73,11.79,11.72,11.78,83200.0,8.896,8.9415,8.8884,8.9339,83200.0
2004-04-22 13:30:00,11.79,11.88,11.79,11.85,186400.0,8.9415,9.0098,8.9415,8.987,186400.0
2004-04-22 14:00:00,11.85,11.88,11.82,11.88,165200.0,8.987,9.0098,8.9643,9.0098,165200.0
2004-04-22 14:30:00,11.87,11.87,11.81,11.84,147600.0,9.0022,9.0022,8.9567,8.9794,147600.0
2004-04-22 15:00:00,11.85,11.86,11.8,11.83,181200.0,8.987,8.9946,8.9491,8.9718,181200.0
2004-04-22 15:30:00,11.83,11.9,11.8,11.89,649600.0,8.9718,9.0249,8.9491,9.0174,649600.0
2004-04-23 09:30:00,11.83,11.84,11.64,11.7,475600.0,8.9718,8.9794,8.8278,8.8733,475600.0
2004-04-23 10:00:00,11.71,11.85,11.67,11.79,156800.0,8.8808,8.987,8.8505,8.9415,156800.0
2004-04-23 10:30:00,11.79,11.82,11.74,11.79,102800.0,8.9415,8.9643,8.9036,8.9415,102800.0
2004-04-23 11:00:00,11.8,11.81,11.76,11.77,96800.0,8.9491,8.9567,8.9188,8.9263,96800.0
2004-04-23 11:30:00,11.78,11.82,11.77,11.81,153600.0,8.9339,8.9643,8.9263,8.9567,153600.0
2004-04-23 12:00:00,11.81,11.88,11.79,11.87,169600.0,8.9567,9.0098,8.9415,9.0022,169600.0
2004-04-23 12:30:00,11.87,11.91,11.82,11.91,182000.0,9.0022,9.0325,8.9643,9.0325,182000.0
2004-04-23 13:00:00,11.9,11.92,11.75,11.91,115600.0,9.0249,9.0401,8.9112,9.0325,115600.0
2004-04-23 13:30:00,11.92,11.94,11.89,11.9,186400.0,9.0401,9.0553,9.0174,9.0249,186400.0
2004-04-23 14:00:00,11.9,11.96,11.87,11.96,232800.0,9.0249,9.0704,9.0022,9.0704,232800.0
2004-04-23 14:30:00,11.96,11.98,11.93,11.96,262000.0,9.0704,9.0856,9.0477,9.0704,262000.0
2004-04-23 15:00:00,11.95,11.97,11.88,11.94,238400.0,9.0629,9.078,9.0098,9.0553,238400.0
2004-04-23 15:30:00,11.95,11.97,11.87,11.94,620400.0,9.0629,9.078,9.0022,9.0553,620400.0
2004-04-26 09:30:00,11.66,11.67,11.4,11.54,760000.0,8.8429,8.8505,8.6457,8.7519,760000.0
2004-04-26 10:00:00,11.54,11.61,11.54,11.54,267200.0,8.7519,8.805,8.7519,8.7519,267200.0
2004-04-26 10:30:00,11.55,11.58,11.47,11.49,379200.0,8.7595,8.7822,8.6988,8.714,379200.0
2004-04-26 11:00:00,11.5,11.54,11.44,11.54,411600.0,8.7216,8.7519,8.6761,8.7519,411600.0
2004-04-26 11:30:00,11.54,11.55,11.49,11.51,111600.0,8.7519,8.7595,8.714,8.7292,111600.0
2004-04-26 12:00:00,11.51,11.53,11.49,11.52,155600.0,8.7292,8.7443,8.714,8.7367,155600.0
2004-04-26 12:30:00,11.52,11.56,11.51,11.55,112800.0,8.7367,8.7671,8.7292,8.7595,112800.0
2004-04-26 13:00:00,11.54,11.56,11.52,11.52,191200.0,8.7519,8.7671,8.7367,8.7367,191200.0
2004-04-26 13:30:00,11.52,11.54,11.5,11.5,132800.0,8.7367,8.7519,8.7216,8.7216,132800.0
2004-04-26 14:00:00,11.49,11.54,11.43,11.43,289600.0,8.714,8.7519,8.6685,8.6685,289600.0
2004-04-26 14:30:00,11.43,11.44,11.4,11.4,437600.0,8.6685,8.6761,8.6457,8.6457,437600.0
2004-04-26 15:00:00,11.41,11.43,11.38,11.42,784400.0,8.6533,8.6685,8.6306,8.6609,784400.0
2004-04-26 15:30:00,11.42,11.43,11.38,11.42,819600.0,8.6609,8.6685,8.6306,8.6609,819600.0
2004-04-27 09:30:00,11.49,11.51,11.36,11.39,532400.0,8.714,8.7292,8.6154,8.6382,532400.0
2004-04-27 10:00:00,11.39,11.44,11.35,11.38,643600.0,8.6382,8.6761,8.6078,8.6306,643600.0
2004-04-27 10:30:00,11.38,11.4,11.31,11.34,257600.0,8.6306,8.6457,8.5775,8.6002,257600.0
2004-04-27 11:00:00,11.34,11.35,11.3,11.32,239200.0,8.6002,8.6078,8.5699,8.5851,239200.0
2004-04-27 11:30:00,11.31,11.42,11.29,11.4,394400.0,8.5775,8.6609,8.5623,8.6457,394400.0
2004-04-27 12:00:00,11.39,11.4,11.35,11.37,114400.0,8.6382,8.6457,8.6078,8.623,114400.0
2004-04-27 12:30:00,11.37,11.44,11.36,11.43,206400.0,8.623,8.6761,8.6154,8.6685,206400.0
2004-04-27 13:00:00,11.43,11.44,11.39,11.42,194800.0,8.6685,8.6761,8.6382,8.6609,194800.0
2004-04-27 13:30:00,11.42,11.45,11.4,11.42,227200.0,8.6609,8.6837,8.6457,8.6609,227200.0
2004-04-27 14:00:00,11.43,11.46,11.4,11.4,307200.0,8.6685,8.6912,8.6457,8.6457,307200.0
2004-04-27 14:30:00,11.41,11.46,11.35,11.38,300800.0,8.6533,8.6912,8.6078,8.6306,300800.0
2004-04-27 15:00:00,11.38,11.45,11.37,11.43,315600.0,8.6306,8.6837,8.623,8.6685,315600.0
2004-04-27 15:30:00,11.44,11.44,11.36,11.43,425600.0,8.6761,8.6761,8.6154,8.6685,425600.0
2004-04-28 09:30:00,11.42,11.49,11.18,11.2,450400.0,8.6609,8.714,8.4789,8.4941,450400.0
2004-04-28 10:00:00,11.19,11.24,11.14,11.22,314800.0,8.4865,8.5244,8.4486,8.5092,314800.0
2004-04-28 10:30:00,11.22,11.24,11.18,11.19,165600.0,8.5092,8.5244,8.4789,8.4865,165600.0
2004-04-28 11:00:00,11.18,11.28,11.17,11.19,189600.0,8.4789,8.5547,8.4713,8.4865,189600.0
2004-04-28 11:30:00,11.19,11.24,11.15,11.23,182400.0,8.4865,8.5244,8.4561,8.5168,182400.0
2004-04-28 12:00:00,11.23,11.24,11.21,11.23,117200.0,8.5168,8.5244,8.5016,8.5168,117200.0
2004-04-28 12:30:00,11.23,11.35,11.23,11.35,178400.0,8.5168,8.6078,8.5168,8.6078,178400.0
2004-04-28 13:00:00,11.35,11.36,11.34,11.35,158400.0,8.6078,8.6154,8.6002,8.6078,158400.0
2004-04-28 13:30:00,11.35,11.37,11.34,11.37,184000.0,8.6078,8.623,8.6002,8.623,184000.0
2004-04-28 14:00:00,11.37,11.38,11.3,11.31,189200.0,8.623,8.6306,8.5699,8.5775,189200.0
2004-04-28 14:30:00,11.31,11.38,11.24,11.26,373600.0,8.5775,8.6306,8.5244,8.5396,373600.0
2004-04-28 15:00:00,11.26,11.28,11.19,11.22,354000.0,8.5396,8.5547,8.4865,8.5092,354000.0
2004-04-28 15:30:00,11.22,11.24,11.19,11.2,472000.0,8.5092,8.5244,8.4865,8.4941,472000.0
2004-04-29 09:30:00,11.26,11.32,11.17,11.18,341200.0,8.5396,8.5851,8.4713,8.4789,341200.0
2004-04-29 10:00:00,11.21,11.36,11.19,11.29,350400.0,8.5016,8.6154,8.4865,8.5623,350400.0
2004-04-29 10:30:00,11.29,11.31,11.22,11.24,286400.0,8.5623,8.5775,8.5092,8.5244,286400.0
2004-04-29 11:00:00,11.24,11.28,11.15,11.16,117600.0,8.5244,8.5547,8.4561,8.4637,117600.0
2004-04-29 11:30:00,11.15,11.18,11.13,11.18,131200.0,8.4561,8.4789,8.441,8.4789,131200.0
2004-04-29 12:00:00,11.18,11.19,11.13,11.18,152400.0,8.4789,8.4865,8.441,8.4789,152400.0
2004-04-29 12:30:00,11.18,11.19,11.14,11.15,228400.0,8.4789,8.4865,8.4486,8.4561,228400.0
2004-04-29 13:00:00,11.15,11.2,11.15,11.16,177600.0,8.4561,8.4941,8.4561,8.4637,177600.0
2004-04-29 13:30:00,11.15,11.22,11.15,11.21,114000.0,8.4561,8.5092,8.4561,8.5016,114000.0
2004-04-29 14:00:00,11.21,11.24,11.04,11.07,262400.0,8.5016,8.5244,8.3727,8.3955,262400.0
2004-04-29 14:30:00,11.06,11.08,11.02,11.03,166000.0,8.3879,8.4031,8.3575,8.3651,166000.0
2004-04-29 15:00:00,11.03,11.08,10.99,11.02,228800.0,8.3651,8.4031,8.3348,8.3575,228800.0
2004-04-29 15:30:00,11.03,11.15,11.01,11.13,382400.0,8.3651,8.4561,8.35,8.441,382400.0
2004-04-30 09:30:00,11.16,11.25,11.13,11.24,241600.0,8.4637,8.532,8.441,8.5244,241600.0
2004-04-30 10:00:00,11.24,11.29,11.19,11.22,273600.0,8.5244,8.5623,8.4865,8.5092,273600.0
2004-04-30 10:30:00,11.22,11.27,11.19,11.26,337600.0,8.5092,8.5471,8.4865,8.5396,337600.0
2004-04-30 11:00:00,11.26,11.36,11.25,11.34,261600.0,8.5396,8.6154,8.532,8.6002,261600.0
2004-04-30 11:30:00,11.33,11.34,11.29,11.32,192800.0,8.5926,8.6002,8.5623,8.5851,192800.0
2004-04-30 12:00:00,11.33,11.37,11.29,11.35,170400.0,8.5926,8.623,8.5623,8.6078,170400.0
2004-04-30 12:30:00,11.35,11.39,11.29,11.32,208400.0,8.6078,8.6382,8.5623,8.5851,208400.0
2004-04-30 13:00:00,11.31,11.35,11.29,11.35,220800.0,8.5775,8.6078,8.5623,8.6078,220800.0
2004-04-30 13:30:00,11.35,11.42,11.35,11.38,229600.0,8.6078,8.6609,8.6078,8.6306,229600.0
2004-04-30 14:00:00,11.38,11.41,11.37,11.39,242400.0,8.6306,8.6533,8.623,8.6382,242400.0
2004-04-30 14:30:00,11.4,11.44,11.39,11.4,179200.0,8.6457,8.6761,8.6382,8.6457,179200.0
2004-04-30 15:00:00,11.4,11.4,11.27,11.27,350400.0,8.6457,8.6457,8.5471,8.5471,350400.0
2004-04-30 15:30:00,11.27,11.35,11.25,11.26,712400.0,8.5471,8.6078,8.532,8.5396,712400.0
2004-05-03 09:30:00,11.31,11.31,11.09,11.16,404400.0,8.5775,8.5775,8.4106,8.4637,404400.0
2004-05-03 10:00:00,11.17,11.26,11.12,11.26,398000.0,8.4713,8.5396,8.4334,8.5396,398000.0
2004-05-03 10:30:00,11.26,11.26,11.18,11.19,216400.0,8.5396,8.5396,8.4789,8.4865,216400.0
2004-05-03 11:00:00,11.2,11.31,11.2,11.31,298800.0,8.4941,8.5775,8.4941,8.5775,298800.0
2004-05-03 11:30:00,11.31,11.46,11.31,11.46,411200.0,8.5775,8.6912,8.5775,8.6912,411200.0
2004-05-03 12:00:00,11.46,11.47,11.4,11.41,172800.0,8.6912,8.6988,8.6457,8.6533,172800.0
2004-05-03 12:30:00,11.41,11.47,11.41,11.45,96800.0,8.6533,8.6988,8.6533,8.6837,96800.0
2004-05-03 13:00:00,11.46,11.46,11.38,11.38,123600.0,8.6912,8.6912,8.6306,8.6306,123600.0
2004-05-03 13:30:00,11.38,11.42,11.33,11.37,190800.0,8.6306,8.6609,8.5926,8.623,190800.0
2004-05-03 14:00:00,11.37,11.45,11.35,11.35,171200.0,8.623,8.6837,8.6078,8.6078,171200.0
2004-05-03 14:30:00,11.35,11.4,11.22,11.23,386400.0,8.6078,8.6457,8.5092,8.5168,386400.0
2004-05-03 15:00:00,11.24,11.32,11.22,11.3,432000.0,8.5244,8.5851,8.5092,8.5699,432000.0
2004-05-03 15:30:00,11.3,11.36,11.24,11.27,530400.0,8.5699,8.6154,8.5244,8.5471,530400.0
2004-05-04 09:30:00,11.16,11.21,11.13,11.15,333200.0,8.4637,8.5016,8.441,8.4561,333200.0
2004-05-04 10:00:00,11.15,11.18,11.08,11.08,272000.0,8.4561,8.4789,8.4031,8.4031,272000.0
2004-05-04 10:30:00,11.08,11.08,10.98,11.0,516800.0,8.4031,8.4031,8.3272,8.3424,516800.0
2004-05-04 11:00:00,11.0,11.03,10.98,11.03,211600.0,8.3424,8.3651,8.3272,8.3651,211600.0
2004-05-04 11:30:00,11.03,11.09,11.03,11.08,253200.0,8.3651,8.4106,8.3651,8.4031,253200.0
2004-05-04 12:00:00,11.08,11.15,11.07,11.13,162000.0,8.4031,8.4561,8.3955,8.441,162000.0
2004-05-04 12:30:00,11.13,11.16,11.12,11.12,170800.0,8.441,8.4637,8.4334,8.4334,170800.0
2004-05-04 13:00:00,11.13,11.17,11.13,11.17,164000.0,8.441,8.4713,8.441,8.4713,164000.0
2004-05-04 13:30:00,11.17,11.19,11.15,11.19,210800.0,8.4713,8.4865,8.4561,8.4865,210800.0
2004-05-04 14:00:00,11.19,11.34,11.16,11.25,503600.0,8.4865,8.6002,8.4637,8.532,503600.0
2004-05-04 14:30:00,11.25,11.36,11.19,11.34,430800.0,8.532,8.6154,8.4865,8.6002,430800.0
2004-05-04 15:00:00,11.33,11.33,11.16,11.17,344800.0,8.5926,8.5926,8.4637,8.4713,344800.0
2004-05-04 15:30:00,11.17,11.24,11.13,11.2,370000.0,8.4713,8.5244,8.441,8.4941,370000.0
2004-05-05 09:30:00,11.17,11.17,10.98,11.04,277200.0,8.4713,8.4713,8.3272,8.3727,277200.0
2004-05-05 10:00:00,11.04,11.06,10.97,11.03,258000.0,8.3727,8.3879,8.3196,8.3651,258000.0
2004-05-05 10:30:00,11.03,11.04,10.97,10.99,256800.0,8.3651,8.3727,8.3196,8.3348,256800.0
2004-05-05 11:00:00,10.99,10.99,10.9,10.91,247200.0,8.3348,8.3348,8.2665,8.2741,247200.0
2004-05-05 11:30:00,10.92,10.93,10.9,10.9,264400.0,8.2817,8.2893,8.2665,8.2665,264400.0
2004-05-05 12:00:00,10.9,10.93,10.88,10.88,237600.0,8.2665,8.2893,8.2514,8.2514,237600.0
2004-05-05 12:30:00,10.88,10.9,10.84,10.86,234400.0,8.2514,8.2665,8.221,8.2362,234400.0
2004-05-05 13:00:00,10.86,10.89,10.85,10.87,146400.0,8.2362,8.259,8.2286,8.2438,146400.0
2004-05-05 13:30:00,10.87,10.95,10.87,10.9,211600.0,8.2438,8.3045,8.2438,8.2665,211600.0
2004-05-05 14:00:00,10.9,10.9,10.87,10.89,163200.0,8.2665,8.2665,8.2438,8.259,163200.0
2004-05-05 14:30:00,10.89,10.94,10.88,10.93,362800.0,8.259,8.2969,8.2514,8.2893,362800.0
2004-05-05 15:00:00,10.93,11.01,10.93,11.0,813600.0,8.2893,8.35,8.2893,8.3424,813600.0
2004-05-05 15:30:00,10.99,11.04,10.99,11.0,819600.0,8.3348,8.3727,8.3348,8.3424,819600.0
2004-05-06 09:30:00,10.91,11.05,10.9,10.97,304400.0,8.2741,8.3803,8.2665,8.3196,304400.0
2004-05-06 10:00:00,10.98,11.02,10.95,10.99,296400.0,8.3272,8.3575,8.3045,8.3348,296400.0
2004-05-06 10:30:00,10.99,11.0,10.95,10.98,361200.0,8.3348,8.3424,8.3045,8.3272,361200.0
2004-05-06 11:00:00,10.99,11.03,10.97,11.02,285600.0,8.3348,8.3651,8.3196,8.3575,285600.0
2004-05-06 11:30:00,11.02,11.05,10.99,11.02,178000.0,8.3575,8.3803,8.3348,8.3575,178000.0
2004-05-06 12:00:00,11.02,11.04,11.0,11.04,179600.0,8.3575,8.3727,8.3424,8.3727,179600.0
2004-05-06 12:30:00,11.04,11.04,10.99,11.03,232000.0,8.3727,8.3727,8.3348,8.3651,232000.0
2004-05-06 13:00:00,11.04,11.1,11.03,11.08,209600.0,8.3727,8.4182,8.3651,8.4031,209600.0
2004-05-06 13:30:00,11.08,11.1,11.03,11.09,165200.0,8.4031,8.4182,8.3651,8.4106,165200.0
2004-05-06 14:00:00,11.09,11.1,11.04,11.09,256000.0,8.4106,8.4182,8.3727,8.4106,256000.0
2004-05-06 14:30:00,11.09,11.18,11.08,11.17,311600.0,8.4106,8.4789,8.4031,8.4713,311600.0
2004-05-06 15:00:00,11.17,11.25,11.17,11.24,469600.0,8.4713,8.532,8.4713,8.5244,469600.0
2004-05-06 15:30:00,11.25,11.29,11.25,11.25,1013200.0,8.532,8.5623,8.532,8.532,1013200.0
2004-05-07 09:30:00,11.31,11.41,11.25,11.3,572800.0,8.5775,8.6533,8.532,8.5699,572800.0
2004-05-07 10:00:00,11.3,11.35,11.28,11.35,624800.0,8.5699,8.6078,8.5547,8.6078,624800.0
2004-05-07 10:30:00,11.35,11.38,11.3,11.31,276800.0,8.6078,8.6306,8.5699,8.5775,276800.0
2004-05-07 11:00:00,11.31,11.35,11.29,11.34,278800.0,8.5775,8.6078,8.5623,8.6002,278800.0
2004-05-07 11:30:00,11.34,11.35,11.29,11.3,128000.0,8.6002,8.6078,8.5623,8.5699,128000.0
2004-05-07 12:00:00,11.3,11.32,11.28,11.29,164400.0,8.5699,8.5851,8.5547,8.5623,164400.0
2004-05-07 12:30:00,11.29,11.33,11.29,11.31,318400.0,8.5623,8.5926,8.5623,8.5775,318400.0
2004-05-07 13:00:00,11.31,11.32,11.26,11.26,596800.0,8.5775,8.5851,8.5396,8.5396,596800.0
2004-05-07 13:30:00,11.26,11.27,11.17,11.18,212400.0,8.5396,8.5471,8.4713,8.4789,212400.0
2004-05-07 14:00:00,11.18,11.2,11.06,11.09,321200.0,8.4789,8.4941,8.3879,8.4106,321200.0
2004-05-07 14:30:00,11.1,11.18,11.04,11.13,380800.0,8.4182,8.4789,8.3727,8.441,380800.0
2004-05-07 15:00:00,11.13,11.23,10.99,11.03,1899600.0,8.441,8.5168,8.3348,8.3651,1899600.0
2004-05-07 15:30:00,11.02,11.1,11.02,11.04,520400.0,8.3575,8.4182,8.3575,8.3727,520400.0
2004-05-10 09:30:00,10.98,11.02,10.89,10.93,383200.0,8.3272,8.3575,8.259,8.2893,383200.0
2004-05-10 10:00:00,10.92,10.93,10.76,10.85,423200.0,8.2817,8.2893,8.1604,8.2286,423200.0
2004-05-10 10:30:00,10.85,10.85,10.71,10.78,642800.0,8.2286,8.2286,8.1224,8.1755,642800.0
2004-05-10 11:00:00,10.78,10.78,10.68,10.7,394800.0,8.1755,8.1755,8.0997,8.1149,394800.0
2004-05-10 11:30:00,10.7,10.74,10.66,10.72,451200.0,8.1149,8.1452,8.0845,8.13,451200.0
2004-05-10 12:00:00,10.72,10.8,10.72,10.8,254800.0,8.13,8.1907,8.13,8.1907,254800.0
2004-05-10 12:30:00,10.8,10.84,10.77,10.8,202400.0,8.1907,8.221,8.1679,8.1907,202400.0
2004-05-10 13:00:00,10.81,10.86,10.8,10.81,237200.0,8.1983,8.2362,8.1907,8.1983,237200.0
2004-05-10 13:30:00,10.81,10.81,10.75,10.79,243200.0,8.1983,8.1983,8.1528,8.1831,243200.0
2004-05-10 14:00:00,10.78,10.8,10.73,10.74,242000.0,8.1755,8.1907,8.1376,8.1452,242000.0
2004-05-10 14:30:00,10.74,10.76,10.69,10.74,405600.0,8.1452,8.1604,8.1073,8.1452,405600.0
2004-05-10 15:00:00,10.74,10.78,10.69,10.7,496800.0,8.1452,8.1755,8.1073,8.1149,496800.0
2004-05-10 15:30:00,10.7,10.79,10.67,10.79,639600.0,8.1149,8.1831,8.0921,8.1831,639600.0
2004-05-11 09:30:00,10.91,10.91,10.67,10.77,454000.0,8.2741,8.2741,8.0921,8.1679,454000.0
2004-05-11 10:00:00,10.78,10.8,10.75,10.76,544800.0,8.1755,8.1907,8.1528,8.1604,544800.0
2004-05-11 10:30:00,10.76,10.87,10.75,10.82,324800.0,8.1604,8.2438,8.1528,8.2059,324800.0
2004-05-11 11:00:00,10.82,10.88,10.82,10.86,174400.0,8.2059,8.2514,8.2059,8.2362,174400.0
2004-05-11 11:30:00,10.86,10.88,10.83,10.83,146800.0,8.2362,8.2514,8.2135,8.2135,146800.0
2004-05-11 12:00:00,10.83,10.84,10.8,10.81,126400.0,8.2135,8.221,8.1907,8.1983,126400.0
2004-05-11 12:30:00,10.82,10.82,10.78,10.81,122800.0,8.2059,8.2059,8.1755,8.1983,122800.0
2004-05-11 13:00:00,10.81,10.82,10.75,10.77,160400.0,8.1983,8.2059,8.1528,8.1679,160400.0
2004-05-11 13:30:00,10.78,10.79,10.73,10.78,335600.0,8.1755,8.1831,8.1376,8.1755,335600.0
2004-05-11 14:00:00,10.78,10.82,10.77,10.8,343600.0,8.1755,8.2059,8.1679,8.1907,343600.0
2004-05-11 14:30:00,10.79,10.82,10.79,10.81,348000.0,8.1831,8.2059,8.1831,8.1983,348000.0
2004-05-11 15:00:00,10.81,10.86,10.79,10.82,329600.0,8.1983,8.2362,8.1831,8.2059,329600.0
2004-05-11 15:30:00,10.83,10.85,10.77,10.81,664400.0,8.2135,8.2286,8.1679,8.1983,664400.0
2004-05-12 09:30:00,10.7,10.74,10.63,10.71,404000.0,8.1149,8.1452,8.0618,8.1224,404000.0
2004-05-12 10:00:00,10.71,10.71,10.59,10.59,254400.0,8.1224,8.1224,8.0314,8.0314,254400.0
2004-05-12 10:30:00,10.59,10.62,10.54,10.56,249600.0,8.0314,8.0542,7.9935,8.0087,249600.0
2004-05-12 11:00:00,10.56,10.62,10.54,10.61,298000.0,8.0087,8.0542,7.9935,8.0466,298000.0
2004-05-12 11:30:00,10.62,10.65,10.53,10.53,242800.0,8.0542,8.0769,7.9859,7.9859,242800.0
2004-05-12 12:00:00,10.53,10.55,10.49,10.52,253200.0,7.9859,8.0011,7.9556,7.9783,253200.0
2004-05-12 12:30:00,10.52,10.57,10.52,10.55,218400.0,7.9783,8.0163,7.9783,8.0011,218400.0
2004-05-12 13:00:00,10.54,10.59,10.54,10.55,135600.0,7.9935,8.0314,7.9935,8.0011,135600.0
2004-05-12 13:30:00,10.55,10.59,10.5,10.53,233200.0,8.0011,8.0314,7.9632,7.9859,233200.0
2004-05-12 14:00:00,10.52,10.59,10.51,10.58,195200.0,7.9783,8.0314,7.9708,8.0239,195200.0
2004-05-12 14:30:00,10.57,10.65,10.55,10.63,316800.0,8.0163,8.0769,8.0011,8.0618,316800.0
2004-05-12 15:00:00,10.63,10.8,10.63,10.79,501600.0,8.0618,8.1907,8.0618,8.1831,501600.0
2004-05-12 15:30:00,10.79,10.87,10.75,10.84,685600.0,8.1831,8.2438,8.1528,8.221,685600.0
2004-05-13 09:30:00,10.8,10.81,10.71,10.76,208000.0,8.1907,8.1983,8.1224,8.1604,208000.0
2004-05-13 10:00:00,10.76,10.8,10.71,10.78,244400.0,8.1604,8.1907,8.1224,8.1755,244400.0
2004-05-13 10:30:00,10.78,10.85,10.76,10.83,133200.0,8.1755,8.2286,8.1604,8.2135,133200.0
2004-05-13 11:00:00,10.83,10.85,10.81,10.82,109200.0,8.2135,8.2286,8.1983,8.2059,109200.0
2004-05-13 11:30:00,10.83,10.94,10.81,10.94,180800.0,8.2135,8.2969,8.1983,8.2969,180800.0
2004-05-13 12:00:00,10.94,10.95,10.91,10.91,106800.0,8.2969,8.3045,8.2741,8.2741,106800.0
2004-05-13 12:30:00,10.91,10.94,10.89,10.93,148800.0,8.2741,8.2969,8.259,8.2893,148800.0
2004-05-13 13:00:00,10.93,10.95,10.92,10.94,144800.0,8.2893,8.3045,8.2817,8.2969,144800.0
2004-05-13 13:30:00,10.93,10.93,10.83,10.85,191200.0,8.2893,8.2893,8.2135,8.2286,191200.0
2004-05-13 14:00:00,10.85,10.86,10.76,10.8,194800.0,8.2286,8.2362,8.1604,8.1907,194800.0
2004-05-13 14:30:00,10.81,10.86,10.78,10.81,248800.0,8.1983,8.2362,8.1755,8.1983,248800.0
2004-05-13 15:00:00,10.81,10.91,10.81,10.87,341200.0,8.1983,8.2741,8.1983,8.2438,341200.0
2004-05-13 15:30:00,10.87,10.91,10.84,10.84,274800.0,8.2438,8.2741,8.221,8.221,274800.0
2004-05-14 09:30:00,10.93,10.94,10.72,10.74,477600.0,8.2893,8.2969,8.13,8.1452,477600.0
2004-05-14 10:00:00,10.74,10.74,10.62,10.63,346400.0,8.1452,8.1452,8.0542,8.0618,346400.0
2004-05-14 10:30:00,10.63,10.76,10.63,10.75,270000.0,8.0618,8.1604,8.0618,8.1528,270000.0
2004-05-14 11:00:00,10.75,10.76,10.71,10.72,208000.0,8.1528,8.1604,8.1224,8.13,208000.0
2004-05-14 11:30:00,10.72,10.75,10.69,10.75,128400.0,8.13,8.1528,8.1073,8.1528,128400.0
2004-05-14 12:00:00,10.74,10.81,10.74,10.8,148000.0,8.1452,8.1983,8.1452,8.1907,148000.0
2004-05-14 12:30:00,10.8,10.87,10.79,10.85,169200.0,8.1907,8.2438,8.1831,8.2286,169200.0
2004-05-14 13:00:00,10.85,10.92,10.85,10.91,148400.0,8.2286,8.2817,8.2286,8.2741,148400.0
2004-05-14 13:30:00,10.9,10.91,10.85,10.87,126000.0,8.2665,8.2741,8.2286,8.2438,126000.0
2004-05-14 14:00:00,10.86,10.97,10.86,10.91,294400.0,8.2362,8.3196,8.2362,8.2741,294400.0
2004-05-14 14:30:00,10.92,10.93,10.89,10.89,148000.0,8.2817,8.2893,8.259,8.259,148000.0
2004-05-14 15:00:00,10.88,10.89,10.85,10.88,160400.0,8.2514,8.259,8.2286,8.2514,160400.0
2004-05-14 15:30:00,10.87,10.88,10.81,10.82,304400.0,8.2438,8.2514,8.1983,8.2059,304400.0
2004-05-17 09:30:00,10.8,10.84,10.65,10.66,292000.0,8.1907,8.221,8.0769,8.0845,292000.0
2004-05-17 10:00:00,10.66,10.72,10.61,10.72,293600.0,8.0845,8.13,8.0466,8.13,293600.0
2004-05-17 10:30:00,10.72,10.74,10.65,10.68,208000.0,8.13,8.1452,8.0769,8.0997,208000.0
2004-05-17 11:00:00,10.67,10.8,10.64,10.79,258000.0,8.0921,8.1907,8.0694,8.1831,258000.0
2004-05-17 11:30:00,10.79,10.81,10.76,10.78,157200.0,8.1831,8.1983,8.1604,8.1755,157200.0
2004-05-17 12:00:00,10.78,10.79,10.71,10.75,269200.0,8.1755,8.1831,8.1224,8.1528,269200.0
2004-05-17 12:30:00,10.76,10.76,10.72,10.72,65600.0,8.1604,8.1604,8.13,8.13,65600.0
2004-05-17 13:00:00,10.72,10.75,10.72,10.72,93600.0,8.13,8.1528,8.13,8.13,93600.0
2004-05-17 13:30:00,10.72,10.8,10.7,10.78,226400.0,8.13,8.1907,8.1149,8.1755,226400.0
2004-05-17 14:00:00,10.79,10.89,10.78,10.87,316800.0,8.1831,8.259,8.1755,8.2438,316800.0
2004-05-17 14:30:00,10.89,10.89,10.81,10.83,253600.0,8.259,8.259,8.1983,8.2135,253600.0
2004-05-17 15:00:00,10.83,10.86,10.82,10.85,299200.0,8.2135,8.2362,8.2059,8.2286,299200.0
2004-05-17 15:30:00,10.85,10.86,10.81,10.81,520800.0,8.2286,8.2362,8.1983,8.1983,520800.0
2004-05-18 09:30:00,10.88,10.93,10.81,10.81,232400.0,8.2514,8.2893,8.1983,8.1983,232400.0
2004-05-18 10:00:00,10.81,10.86,10.8,10.81,128400.0,8.1983,8.2362,8.1907,8.1983,128400.0
2004-05-18 10:30:00,10.82,10.88,10.81,10.86,146000.0,8.2059,8.2514,8.1983,8.2362,146000.0
2004-05-18 11:00:00,10.87,10.89,10.84,10.85,90800.0,8.2438,8.259,8.221,8.2286,90800.0
2004-05-18 11:30:00,10.84,10.89,10.83,10.88,103200.0,8.221,8.259,8.2135,8.2514,103200.0
2004-05-18 12:00:00,10.88,10.99,10.88,10.94,186000.0,8.2514,8.3348,8.2514,8.2969,186000.0
2004-05-18 12:30:00,10.94,10.96,10.92,10.92,92400.0,8.2969,8.312,8.2817,8.2817,92400.0
2004-05-18 13:00:00,10.91,10.92,10.86,10.88,181600.0,8.2741,8.2817,8.2362,8.2514,181600.0
2004-05-18 13:30:00,10.88,10.92,10.86,10.86,61600.0,8.2514,8.2817,8.2362,8.2362,61600.0
2004-05-18 14:00:00,10.86,10.92,10.86,10.91,95200.0,8.2362,8.2817,8.2362,8.2741,95200.0
2004-05-18 14:30:00,10.91,10.92,10.86,10.86,80400.0,8.2741,8.2817,8.2362,8.2362,80400.0
2004-05-18 15:00:00,10.86,10.87,10.84,10.87,138800.0,8.2362,8.2438,8.221,8.2438,138800.0
2004-05-18 15:30:00,10.87,10.88,10.84,10.87,286800.0,8.2438,8.2514,8.221,8.2438,286800.0
2004-05-19 09:30:00,10.92,10.97,10.85,10.97,301200.0,8.2817,8.3196,8.2286,8.3196,301200.0
2004-05-19 10:00:00,10.96,11.18,10.94,11.16,624800.0,8.312,8.4789,8.2969,8.4637,624800.0
2004-05-19 10:30:00,11.16,11.17,11.11,11.14,723200.0,8.4637,8.4713,8.4258,8.4486,723200.0
2004-05-19 11:00:00,11.15,11.15,11.12,11.12,267600.0,8.4561,8.4561,8.4334,8.4334,267600.0
2004-05-19 11:30:00,11.12,11.12,11.06,11.08,226400.0,8.4334,8.4334,8.3879,8.4031,226400.0
2004-05-19 12:00:00,11.08,11.09,11.06,11.06,114400.0,8.4031,8.4106,8.3879,8.3879,114400.0
2004-05-19 12:30:00,11.06,11.07,11.0,11.02,153600.0,8.3879,8.3955,8.3424,8.3575,153600.0
2004-05-19 13:00:00,11.02,11.03,11.01,11.03,134400.0,8.3575,8.3651,8.35,8.3651,134400.0
2004-05-19 13:30:00,11.03,11.08,11.02,11.04,162800.0,8.3651,8.4031,8.3575,8.3727,162800.0
2004-05-19 14:00:00,11.05,11.05,10.99,11.0,304800.0,8.3803,8.3803,8.3348,8.3424,304800.0
2004-05-19 14:30:00,11.0,11.03,10.97,11.01,266000.0,8.3424,8.3651,8.3196,8.35,266000.0
2004-05-19 15:00:00,11.0,11.04,10.94,10.94,392000.0,8.3424,8.3727,8.2969,8.2969,392000.0
2004-05-19 15:30:00,10.93,10.93,10.83,10.91,611200.0,8.2893,8.2893,8.2135,8.2741,611200.0
2004-05-20 09:30:00,10.95,10.97,10.83,10.93,497200.0,8.3045,8.3196,8.2135,8.2893,497200.0
2004-05-20 10:00:00,10.93,10.95,10.88,10.95,290400.0,8.2893,8.3045,8.2514,8.3045,290400.0
2004-05-20 10:30:00,10.95,11.06,10.95,11.01,276800.0,8.3045,8.3879,8.3045,8.35,276800.0
2004-05-20 11:00:00,11.01,11.01,10.92,10.96,158400.0,8.35,8.35,8.2817,8.312,158400.0
2004-05-20 11:30:00,10.96,10.97,10.92,10.93,202800.0,8.312,8.3196,8.2817,8.2893,202800.0
2004-05-20 12:00:00,10.93,10.93,10.85,10.88,251200.0,8.2893,8.2893,8.2286,8.2514,251200.0
2004-05-20 12:30:00,10.88,10.98,10.85,10.97,158000.0,8.2514,8.3272,8.2286,8.3196,158000.0
2004-05-20 13:00:00,10.96,10.97,10.91,10.94,119600.0,8.312,8.3196,8.2741,8.2969,119600.0
2004-05-20 13:30:00,10.93,10.96,10.91,10.93,100400.0,8.2893,8.312,8.2741,8.2893,100400.0
2004-05-20 14:00:00,10.93,10.97,10.9,10.9,142000.0,8.2893,8.3196,8.2665,8.2665,142000.0
2004-05-20 14:30:00,10.9,10.92,10.84,10.9,160000.0,8.2665,8.2817,8.221,8.2665,160000.0
2004-05-20 15:00:00,10.9,10.91,10.87,10.9,202400.0,8.2665,8.2741,8.2438,8.2665,202400.0
2004-05-20 15:30:00,10.9,10.92,10.87,10.87,284800.0,8.2665,8.2817,8.2438,8.2438,284800.0
2004-05-21 09:30:00,11.0,11.03,10.94,10.94,270400.0,8.3424,8.3651,8.2969,8.2969,270400.0
2004-05-21 10:00:00,10.94,10.96,10.86,10.88,153600.0,8.2969,8.312,8.2362,8.2514,153600.0
2004-05-21 10:30:00,10.88,11.01,10.87,10.99,211600.0,8.2514,8.35,8.2438,8.3348,211600.0
2004-05-21 11:00:00,10.99,11.03,10.97,11.03,134800.0,8.3348,8.3651,8.3196,8.3651,134800.0
2004-05-21 11:30:00,11.03,11.12,11.03,11.06,269600.0,8.3651,8.4334,8.3651,8.3879,269600.0
2004-05-21 12:00:00,11.06,11.1,11.04,11.08,139600.0,8.3879,8.4182,8.3727,8.4031,139600.0
2004-05-21 12:30:00,11.09,11.09,11.05,11.05,110400.0,8.4106,8.4106,8.3803,8.3803,110400.0
2004-05-21 13:00:00,11.05,11.06,11.0,11.0,81200.0,8.3803,8.3879,8.3424,8.3424,81200.0
2004-05-21 13:30:00,11.0,11.0,10.94,10.95,124000.0,8.3424,8.3424,8.2969,8.3045,124000.0
2004-05-21 14:00:00,10.95,10.96,10.9,10.94,113600.0,8.3045,8.312,8.2665,8.2969,113600.0
2004-05-21 14:30:00,10.94,10.95,10.86,10.87,103200.0,8.2969,8.3045,8.2362,8.2438,103200.0
2004-05-21 15:00:00,10.87,10.95,10.87,10.94,120800.0,8.2438,8.3045,8.2438,8.2969,120800.0
2004-05-21 15:30:00,10.94,11.02,10.93,11.01,372400.0,8.2969,8.3575,8.2893,8.35,372400.0
2004-05-24 09:30:00,11.14,11.33,11.08,11.21,602400.0,8.4486,8.5926,8.4031,8.5016,602400.0
2004-05-24 10:00:00,11.21,11.27,11.19,11.25,317200.0,8.5016,8.5471,8.4865,8.532,317200.0
2004-05-24 10:30:00,11.25,11.27,11.22,11.23,238000.0,8.532,8.5471,8.5092,8.5168,238000.0
2004-05-24 11:00:00,11.24,11.25,11.14,11.21,316000.0,8.5244,8.532,8.4486,8.5016,316000.0
2004-05-24 11:30:00,11.21,11.21,11.13,11.14,284400.0,8.5016,8.5016,8.441,8.4486,284400.0
2004-05-24 12:00:00,11.13,11.19,11.13,11.17,272800.0,8.441,8.4865,8.441,8.4713,272800.0
2004-05-24 12:30:00,11.18,11.18,11.15,11.16,114400.0,8.4789,8.4789,8.4561,8.4637,114400.0
2004-05-24 13:00:00,11.16,11.2,11.16,11.18,121600.0,8.4637,8.4941,8.4637,8.4789,121600.0
2004-05-24 13:30:00,11.18,11.24,11.18,11.2,122400.0,8.4789,8.5244,8.4789,8.4941,122400.0
2004-05-24 14:00:00,11.2,11.2,11.15,11.17,152400.0,8.4941,8.4941,8.4561,8.4713,152400.0
2004-05-24 14:30:00,11.17,11.18,11.14,11.16,67200.0,8.4713,8.4789,8.4486,8.4637,67200.0
2004-05-24 15:00:00,11.17,11.18,11.13,11.17,132800.0,8.4713,8.4789,8.441,8.4713,132800.0
2004-05-24 15:30:00,11.17,11.2,11.11,11.13,341600.0,8.4713,8.4941,8.4258,8.441,341600.0
2004-05-25 09:30:00,11.2,11.24,11.08,11.08,255600.0,8.4941,8.5244,8.4031,8.4031,255600.0
2004-05-25 10:00:00,11.09,11.14,11.06,11.13,220800.0,8.4106,8.4486,8.3879,8.441,220800.0
2004-05-25 10:30:00,11.14,11.15,11.06,11.06,175200.0,8.4486,8.4561,8.3879,8.3879,175200.0
2004-05-25 11:00:00,11.07,11.07,11.02,11.02,156800.0,8.3955,8.3955,8.3575,8.3575,156800.0
2004-05-25 11:30:00,11.02,11.1,11.02,11.08,198400.0,8.3575,8.4182,8.3575,8.4031,198400.0
2004-05-25 12:00:00,11.07,11.22,11.06,11.21,276000.0,8.3955,8.5092,8.3879,8.5016,276000.0
2004-05-25 12:30:00,11.2,11.28,11.2,11.27,186000.0,8.4941,8.5547,8.4941,8.5471,186000.0
2004-05-25 13:00:00,11.27,11.3,11.24,11.26,142800.0,8.5471,8.5699,8.5244,8.5396,142800.0
2004-05-25 13:30:00,11.25,11.36,11.24,11.34,172800.0,8.532,8.6154,8.5244,8.6002,172800.0
2004-05-25 14:00:00,11.34,11.38,11.32,11.35,215200.0,8.6002,8.6306,8.5851,8.6078,215200.0
2004-05-25 14:30:00,11.35,11.39,11.32,11.35,154000.0,8.6078,8.6382,8.5851,8.6078,154000.0
2004-05-25 15:00:00,11.36,11.47,11.36,11.43,200000.0,8.6154,8.6988,8.6154,8.6685,200000.0
2004-05-25 15:30:00,11.43,11.47,11.4,11.47,380000.0,8.6685,8.6988,8.6457,8.6988,380000.0
2004-05-26 09:30:00,11.38,11.47,11.29,11.32,304000.0,8.6306,8.6988,8.5623,8.5851,304000.0
2004-05-26 10:00:00,11.32,11.34,11.29,11.32,172000.0,8.5851,8.6002,8.5623,8.5851,172000.0
2004-05-26 10:30:00,11.33,11.4,11.31,11.4,145600.0,8.5926,8.6457,8.5775,8.6457,145600.0
2004-05-26 11:00:00,11.4,11.42,11.37,11.38,73200.0,8.6457,8.6609,8.623,8.6306,73200.0
2004-05-26 11:30:00,11.38,11.43,11.35,11.4,124400.0,8.6306,8.6685,8.6078,8.6457,124400.0
2004-05-26 12:00:00,11.4,11.4,11.36,11.37,61600.0,8.6457,8.6457,8.6154,8.623,61600.0
2004-05-26 12:30:00,11.36,11.39,11.36,11.37,70000.0,8.6154,8.6382,8.6154,8.623,70000.0
2004-05-26 13:00:00,11.37,11.37,11.33,11.36,47600.0,8.623,8.623,8.5926,8.6154,47600.0
2004-05-26 13:30:00,11.36,11.4,11.34,11.35,135200.0,8.6154,8.6457,8.6002,8.6078,135200.0
2004-05-26 14:00:00,11.35,11.36,11.31,11.33,138400.0,8.6078,8.6154,8.5775,8.5926,138400.0
2004-05-26 14:30:00,11.34,11.43,11.34,11.4,259200.0,8.6002,8.6685,8.6002,8.6457,259200.0
2004-05-26 15:00:00,11.4,11.41,11.37,11.38,162400.0,8.6457,8.6533,8.623,8.6306,162400.0
2004-05-26 15:30:00,11.38,11.43,11.38,11.41,488400.0,8.6306,8.6685,8.6306,8.6533,488400.0
2004-05-27 09:30:00,11.44,11.46,11.27,11.41,357600.0,8.6761,8.6912,8.5471,8.6533,357600.0
2004-05-27 10:00:00,11.41,11.47,11.4,11.42,247200.0,8.6533,8.6988,8.6457,8.6609,247200.0
2004-05-27 10:30:00,11.42,11.47,11.42,11.46,131200.0,8.6609,8.6988,8.6609,8.6912,131200.0
2004-05-27 11:00:00,11.46,11.48,11.38,11.41,273200.0,8.6912,8.7064,8.6306,8.6533,273200.0
2004-05-27 11:30:00,11.41,11.42,11.38,11.41,144400.0,8.6533,8.6609,8.6306,8.6533,144400.0
2004-05-27 12:00:00,11.41,11.41,11.35,11.38,178800.0,8.6533,8.6533,8.6078,8.6306,178800.0
2004-05-27 12:30:00,11.38,11.39,11.34,11.34,148000.0,8.6306,8.6382,8.6002,8.6002,148000.0
2004-05-27 13:00:00,11.34,11.35,11.31,11.31,166000.0,8.6002,8.6078,8.5775,8.5775,166000.0
2004-05-27 13:30:00,11.31,11.34,11.29,11.29,142000.0,8.5775,8.6002,8.5623,8.5623,142000.0
2004-05-27 14:00:00,11.29,11.34,11.28,11.33,218400.0,8.5623,8.6002,8.5547,8.5926,218400.0
2004-05-27 14:30:00,11.33,11.36,11.31,11.34,160400.0,8.5926,8.6154,8.5775,8.6002,160400.0
2004-05-27 15:00:00,11.34,11.34,11.31,11.33,170800.0,8.6002,8.6002,8.5775,8.5926,170800.0
2004-05-27 15:30:00,11.33,11.39,11.32,11.38,356000.0,8.5926,8.6382,8.5851,8.6306,356000.0
2004-05-28 09:30:00,11.32,11.4,11.25,11.26,161200.0,8.5851,8.6457,8.532,8.5396,161200.0
2004-05-28 10:00:00,11.26,11.3,11.22,11.23,158000.0,8.5396,8.5699,8.5092,8.5168,158000.0
2004-05-28 10:30:00,11.23,11.28,11.23,11.28,76400.0,8.5168,8.5547,8.5168,8.5547,76400.0
2004-05-28 11:00:00,11.29,11.31,11.29,11.3,90800.0,8.5623,8.5775,8.5623,8.5699,90800.0
2004-05-28 11:30:00,11.3,11.31,11.3,11.31,73200.0,8.5699,8.5775,8.5699,8.5775,73200.0
2004-05-28 12:00:00,11.31,11.35,11.29,11.3,112400.0,8.5775,8.6078,8.5623,8.5699,112400.0
2004-05-28 12:30:00,11.29,11.31,11.26,11.3,61600.0,8.5623,8.5775,8.5396,8.5699,61600.0
2004-05-28 13:00:00,11.31,11.31,11.29,11.29,61600.0,8.5775,8.5775,8.5623,8.5623,61600.0
2004-05-28 13:30:00,11.29,11.29,11.25,11.26,78800.0,8.5623,8.5623,8.532,8.5396,78800.0
2004-05-28 14:00:00,11.26,11.31,11.26,11.3,85200.0,8.5396,8.5775,8.5396,8.5699,85200.0
2004-05-28 14:30:00,11.3,11.31,11.3,11.31,70000.0,8.5699,8.5775,8.5699,8.5775,70000.0
2004-05-28 15:00:00,11.3,11.35,11.26,11.34,163200.0,8.5699,8.6078,8.5396,8.6002,163200.0
2004-05-28 15:30:00,11.34,11.34,11.29,11.31,373600.0,8.6002,8.6002,8.5623,8.5775,373600.0
2004-06-01 09:30:00,11.24,11.35,11.24,11.34,235200.0,8.5244,8.6078,8.5244,8.6002,235200.0
2004-06-01 10:00:00,11.35,11.38,11.3,11.3,225600.0,8.6078,8.6306,8.5699,8.5699,225600.0
2004-06-01 10:30:00,11.3,11.35,11.27,11.32,203200.0,8.5699,8.6078,8.5471,8.5851,203200.0
2004-06-01 11:00:00,11.32,11.33,11.22,11.23,146400.0,8.5851,8.5926,8.5092,8.5168,146400.0
2004-06-01 11:30:00,11.24,11.28,11.22,11.26,154400.0,8.5244,8.5547,8.5092,8.5396,154400.0
2004-06-01 12:00:00,11.26,11.3,11.25,11.29,178400.0,8.5396,8.5699,8.532,8.5623,178400.0
2004-06-01 12:30:00,11.3,11.33,11.29,11.3,128800.0,8.5699,8.5926,8.5623,8.5699,128800.0
2004-06-01 13:00:00,11.29,11.3,11.26,11.28,164400.0,8.5623,8.5699,8.5396,8.5547,164400.0
2004-06-01 13:30:00,11.28,11.28,11.24,11.26,125200.0,8.5547,8.5547,8.5244,8.5396,125200.0
2004-06-01 14:00:00,11.26,11.27,11.2,11.21,130400.0,8.5396,8.5471,8.4941,8.5016,130400.0
2004-06-01 14:30:00,11.21,11.25,11.2,11.24,162800.0,8.5016,8.532,8.4941,8.5244,162800.0
2004-06-01 15:00:00,11.24,11.28,11.22,11.27,284000.0,8.5244,8.5547,8.5092,8.5471,284000.0
2004-06-01 15:30:00,11.27,11.34,11.27,11.32,402400.0,8.5471,8.6002,8.5471,8.5851,402400.0
2004-06-02 09:30:00,11.35,11.39,11.27,11.31,245600.0,8.6078,8.6382,8.5471,8.5775,245600.0
2004-06-02 10:00:00,11.3,11.33,11.28,11.29,180000.0,8.5699,8.5926,8.5547,8.5623,180000.0
2004-06-02 10:30:00,11.29,11.31,11.28,11.31,122800.0,8.5623,8.5775,8.5547,8.5775,122800.0
2004-06-02 11:00:00,11.3,11.32,11.29,11.3,107200.0,8.5699,8.5851,8.5623,8.5699,107200.0
2004-06-02 11:30:00,11.31,11.32,11.28,11.28,126800.0,8.5775,8.5851,8.5547,8.5547,126800.0
2004-06-02 12:00:00,11.28,11.36,11.28,11.36,236000.0,8.5547,8.6154,8.5547,8.6154,236000.0
2004-06-02 12:30:00,11.36,11.39,11.36,11.37,142000.0,8.6154,8.6382,8.6154,8.623,142000.0
2004-06-02 13:00:00,11.37,11.44,11.37,11.44,155200.0,8.623,8.6761,8.623,8.6761,155200.0
2004-06-02 13:30:00,11.44,11.45,11.41,11.44,105200.0,8.6761,8.6837,8.6533,8.6761,105200.0
2004-06-02 14:00:00,11.44,11.55,11.42,11.55,292800.0,8.6761,8.7595,8.6609,8.7595,292800.0
2004-06-02 14:30:00,11.55,11.57,11.52,11.53,343600.0,8.7595,8.7747,8.7367,8.7443,343600.0
2004-06-02 15:00:00,11.53,11.54,11.28,11.41,836000.0,8.7443,8.7519,8.5547,8.6533,836000.0
2004-06-02 15:30:00,11.41,11.45,11.38,11.38,598000.0,8.6533,8.6837,8.6306,8.6306,598000.0
2004-06-03 09:30:00,11.36,11.38,11.24,11.3,327200.0,8.6154,8.6306,8.5244,8.5699,327200.0
2004-06-03 10:00:00,11.29,11.34,11.26,11.31,264000.0,8.5623,8.6002,8.5396,8.5775,264000.0
2004-06-03 10:30:00,11.31,11.37,11.25,11.28,293600.0,8.5775,8.623,8.532,8.5547,293600.0
2004-06-03 11:00:00,11.27,11.31,11.26,11.27,546400.0,8.5471,8.5775,8.5396,8.5471,546400.0
2004-06-03 11:30:00,11.26,11.31,11.26,11.31,160800.0,8.5396,8.5775,8.5396,8.5775,160800.0
2004-06-03 12:00:00,11.31,11.34,11.29,11.3,120000.0,8.5775,8.6002,8.5623,8.5699,120000.0
2004-06-03 12:30:00,11.3,11.34,11.29,11.3,191200.0,8.5699,8.6002,8.5623,8.5699,191200.0
2004-06-03 13:00:00,11.31,11.33,11.3,11.32,147200.0,8.5775,8.5926,8.5699,8.5851,147200.0
2004-06-03 13:30:00,11.32,11.32,11.29,11.31,121200.0,8.5851,8.5851,8.5623,8.5775,121200.0
2004-06-03 14:00:00,11.3,11.31,11.27,11.29,296800.0,8.5699,8.5775,8.5471,8.5623,296800.0
2004-06-03 14:30:00,11.28,11.34,11.28,11.34,170400.0,8.5547,8.6002,8.5547,8.6002,170400.0
2004-06-03 15:00:00,11.34,11.34,11.3,11.31,132800.0,8.6002,8.6002,8.5699,8.5775,132800.0
2004-06-03 15:30:00,11.3,11.3,11.25,11.26,291600.0,8.5699,8.5699,8.532,8.5396,291600.0
2004-06-04 09:30:00,11.36,11.4,11.16,11.22,332400.0,8.6154,8.6457,8.4637,8.5092,332400.0
2004-06-04 10:00:00,11.22,11.25,11.16,11.22,189200.0,8.5092,8.532,8.4637,8.5092,189200.0
2004-06-04 10:30:00,11.22,11.28,11.22,11.24,174800.0,8.5092,8.5547,8.5092,8.5244,174800.0
2004-06-04 11:00:00,11.24,11.26,11.23,11.24,140000.0,8.5244,8.5396,8.5168,8.5244,140000.0
2004-06-04 11:30:00,11.24,11.28,11.22,11.24,214000.0,8.5244,8.5547,8.5092,8.5244,214000.0
2004-06-04 12:00:00,11.24,11.26,11.23,11.24,99200.0,8.5244,8.5396,8.5168,8.5244,99200.0
2004-06-04 12:30:00,11.25,11.32,11.24,11.29,246000.0,8.532,8.5851,8.5244,8.5623,246000.0
2004-06-04 13:00:00,11.29,11.29,11.23,11.25,60000.0,8.5623,8.5623,8.5168,8.532,60000.0
2004-06-04 13:30:00,11.25,11.26,11.23,11.24,190000.0,8.532,8.5396,8.5168,8.5244,190000.0
2004-06-04 14:00:00,11.24,11.25,11.2,11.2,102800.0,8.5244,8.532,8.4941,8.4941,102800.0
2004-06-04 14:30:00,11.2,11.25,11.2,11.23,85600.0,8.4941,8.532,8.4941,8.5168,85600.0
2004-06-04 15:00:00,11.24,11.25,11.21,11.21,113200.0,8.5244,8.532,8.5016,8.5016,113200.0
2004-06-04 15:30:00,11.22,11.24,11.14,11.17,567200.0,8.5092,8.5244,8.4486,8.4713,567200.0
2004-06-07 09:30:00,11.21,11.37,11.11,11.36,389600.0,8.5016,8.623,8.4258,8.6154,389600.0
2004-06-07 10:00:00,11.36,11.38,11.32,11.37,283200.0,8.6154,8.6306,8.5851,8.623,283200.0
2004-06-07 10:30:00,11.37,11.4,11.35,11.36,110000.0,8.623,8.6457,8.6078,8.6154,110000.0
2004-06-07 11:00:00,11.36,11.48,11.36,11.47,200000.0,8.6154,8.7064,8.6154,8.6988,200000.0
2004-06-07 11:30:00,11.47,11.49,11.41,11.47,166400.0,8.6988,8.714,8.6533,8.6988,166400.0
2004-06-07 12:00:00,11.47,11.5,11.45,11.45,219600.0,8.6988,8.7216,8.6837,8.6837,219600.0
2004-06-07 12:30:00,11.45,11.45,11.4,11.45,108400.0,8.6837,8.6837,8.6457,8.6837,108400.0
2004-06-07 13:00:00,11.45,11.49,11.45,11.46,74400.0,8.6837,8.714,8.6837,8.6912,74400.0
2004-06-07 13:30:00,11.45,11.48,11.45,11.46,58800.0,8.6837,8.7064,8.6837,8.6912,58800.0
2004-06-07 14:00:00,11.47,11.47,11.42,11.43,57600.0,8.6988,8.6988,8.6609,8.6685,57600.0
2004-06-07 14:30:00,11.42,11.48,11.41,11.47,144400.0,8.6609,8.7064,8.6533,8.6988,144400.0
2004-06-07 15:00:00,11.47,11.52,11.46,11.52,134800.0,8.6988,8.7367,8.6912,8.7367,134800.0
2004-06-07 15:30:00,11.52,11.56,11.5,11.55,438800.0,8.7367,8.7671,8.7216,8.7595,438800.0
2004-06-08 09:30:00,11.49,11.54,11.45,11.45,217600.0,8.714,8.7519,8.6837,8.6837,217600.0
2004-06-08 10:00:00,11.45,11.48,11.4,11.44,185600.0,8.6837,8.7064,8.6457,8.6761,185600.0
2004-06-08 10:30:00,11.44,11.46,11.4,11.45,145600.0,8.6761,8.6912,8.6457,8.6837,145600.0
2004-06-08 11:00:00,11.45,11.45,11.4,11.44,104000.0,8.6837,8.6837,8.6457,8.6761,104000.0
2004-06-08 11:30:00,11.44,11.45,11.42,11.42,82400.0,8.6761,8.6837,8.6609,8.6609,82400.0
2004-06-08 12:00:00,11.43,11.47,11.4,11.45,142000.0,8.6685,8.6988,8.6457,8.6837,142000.0
2004-06-08 12:30:00,11.46,11.47,11.45,11.46,56800.0,8.6912,8.6988,8.6837,8.6912,56800.0
2004-06-08 13:00:00,11.46,11.47,11.43,11.43,81200.0,8.6912,8.6988,8.6685,8.6685,81200.0
2004-06-08 13:30:00,11.43,11.43,11.41,11.41,382400.0,8.6685,8.6685,8.6533,8.6533,382400.0
2004-06-08 14:00:00,11.41,11.41,11.38,11.4,166000.0,8.6533,8.6533,8.6306,8.6457,166000.0
2004-06-08 14:30:00,11.4,11.42,11.4,11.4,149600.0,8.6457,8.6609,8.6457,8.6457,149600.0
2004-06-08 15:00:00,11.4,11.4,11.37,11.37,310800.0,8.6457,8.6457,8.623,8.623,310800.0
2004-06-08 15:30:00,11.36,11.45,11.36,11.44,697200.0,8.6154,8.6837,8.6154,8.6761,697200.0
2004-06-09 09:30:00,11.36,11.5,11.36,11.44,301600.0,8.6154,8.7216,8.6154,8.6761,301600.0
2004-06-09 10:00:00,11.44,11.49,11.42,11.44,152400.0,8.6761,8.714,8.6609,8.6761,152400.0
2004-06-09 10:30:00,11.44,11.46,11.41,11.46,158400.0,8.6761,8.6912,8.6533,8.6912,158400.0
2004-06-09 11:00:00,11.46,11.49,11.44,11.49,94800.0,8.6912,8.714,8.6761,8.714,94800.0
2004-06-09 11:30:00,11.49,11.53,11.49,11.53,152400.0,8.714,8.7443,8.714,8.7443,152400.0
2004-06-09 12:00:00,11.52,11.53,11.49,11.52,71600.0,8.7367,8.7443,8.714,8.7367,71600.0
2004-06-09 12:30:00,11.52,11.55,11.5,11.54,152400.0,8.7367,8.7595,8.7216,8.7519,152400.0
2004-06-09 13:00:00,11.54,11.57,11.54,11.54,92000.0,8.7519,8.7747,8.7519,8.7519,92000.0
2004-06-09 13:30:00,11.54,11.54,11.46,11.47,161600.0,8.7519,8.7519,8.6912,8.6988,161600.0
2004-06-09 14:00:00,11.47,11.48,11.44,11.48,139200.0,8.6988,8.7064,8.6761,8.7064,139200.0
2004-06-09 14:30:00,11.48,11.48,11.45,11.46,107600.0,8.7064,8.7064,8.6837,8.6912,107600.0
2004-06-09 15:00:00,11.45,11.46,11.42,11.43,136800.0,8.6837,8.6912,8.6609,8.6685,136800.0
2004-06-09 15:30:00,11.43,11.45,11.39,11.4,222800.0,8.6685,8.6837,8.6382,8.6457,222800.0
2004-06-10 09:30:00,11.36,11.5,11.35,11.42,158000.0,8.6154,8.7216,8.6078,8.6609,158000.0
2004-06-10 10:00:00,11.42,11.53,11.42,11.51,101600.0,8.6609,8.7443,8.6609,8.7292,101600.0
2004-06-10 10:30:00,11.52,11.52,11.43,11.45,145600.0,8.7367,8.7367,8.6685,8.6837,145600.0
2004-06-10 11:00:00,11.45,11.47,11.41,11.47,116000.0,8.6837,8.6988,8.6533,8.6988,116000.0
2004-06-10 11:30:00,11.47,11.52,11.47,11.49,144000.0,8.6988,8.7367,8.6988,8.714,144000.0
2004-06-10 12:00:00,11.49,11.51,11.49,11.49,69600.0,8.714,8.7292,8.714,8.714,69600.0
2004-06-10 12:30:00,11.49,11.51,11.49,11.49,80000.0,8.714,8.7292,8.714,8.714,80000.0
2004-06-10 13:00:00,11.49,11.51,11.49,11.49,60000.0,8.714,8.7292,8.714,8.714,60000.0
2004-06-10 13:30:00,11.49,11.49,11.46,11.49,79200.0,8.714,8.714,8.6912,8.714,79200.0
2004-06-10 14:00:00,11.49,11.49,11.44,11.47,83600.0,8.714,8.714,8.6761,8.6988,83600.0
2004-06-10 14:30:00,11.47,11.48,11.46,11.46,70000.0,8.6988,8.7064,8.6912,8.6912,70000.0
2004-06-10 15:00:00,11.46,11.46,11.43,11.46,114000.0,8.6912,8.6912,8.6685,8.6912,114000.0
2004-06-10 15:30:00,11.46,11.49,11.45,11.47,208000.0,8.6912,8.714,8.6837,8.6988,208000.0
2004-06-14 09:30:00,11.49,11.56,11.47,11.49,343200.0,8.714,8.7671,8.6988,8.714,343200.0
2004-06-14 10:00:00,11.5,11.52,11.45,11.47,270800.0,8.7216,8.7367,8.6837,8.6988,270800.0
2004-06-14 10:30:00,11.46,11.49,11.4,11.44,332800.0,8.6912,8.714,8.6457,8.6761,332800.0
2004-06-14 11:00:00,11.44,11.47,11.43,11.45,190000.0,8.6761,8.6988,8.6685,8.6837,190000.0
2004-06-14 11:30:00,11.45,11.49,11.45,11.46,86000.0,8.6837,8.714,8.6837,8.6912,86000.0
2004-06-14 12:00:00,11.46,11.5,11.42,11.5,180000.0,8.6912,8.7216,8.6609,8.7216,180000.0
2004-06-14 12:30:00,11.5,11.53,11.44,11.52,139600.0,8.7216,8.7443,8.6761,8.7367,139600.0
2004-06-14 13:00:00,11.52,11.54,11.49,11.5,177200.0,8.7367,8.7519,8.714,8.7216,177200.0
2004-06-14 13:30:00,11.5,11.54,11.5,11.53,215200.0,8.7216,8.7519,8.7216,8.7443,215200.0
2004-06-14 14:00:00,11.53,11.55,11.53,11.54,129200.0,8.7443,8.7595,8.7443,8.7519,129200.0
2004-06-14 14:30:00,11.54,11.54,11.47,11.5,257600.0,8.7519,8.7519,8.6988,8.7216,257600.0
2004-06-14 15:00:00,11.5,11.5,11.47,11.5,299600.0,8.7216,8.7216,8.6988,8.7216,299600.0
2004-06-14 15:30:00,11.49,11.54,11.47,11.47,336000.0,8.714,8.7519,8.6988,8.6988,336000.0
2004-06-15 09:30:00,11.62,11.67,11.61,11.64,406400.0,8.8126,8.8505,8.805,8.8278,406400.0
2004-06-15 10:00:00,11.64,11.67,11.63,11.65,196800.0,8.8278,8.8505,8.8202,8.8353,196800.0
2004-06-15 10:30:00,11.65,11.67,11.63,11.66,142000.0,8.8353,8.8505,8.8202,8.8429,142000.0
2004-06-15 11:00:00,11.66,11.71,11.65,11.71,171600.0,8.8429,8.8808,8.8353,8.8808,171600.0
2004-06-15 11:30:00,11.7,11.74,11.7,11.71,217200.0,8.8733,8.9036,8.8733,8.8808,217200.0
2004-06-15 12:00:00,11.71,11.72,11.66,11.67,112800.0,8.8808,8.8884,8.8429,8.8505,112800.0
2004-06-15 12:30:00,11.67,11.75,11.66,11.73,143200.0,8.8505,8.9112,8.8429,8.896,143200.0
2004-06-15 13:00:00,11.72,11.74,11.69,11.71,144400.0,8.8884,8.9036,8.8657,8.8808,144400.0
2004-06-15 13:30:00,11.71,11.72,11.68,11.7,117600.0,8.8808,8.8884,8.8581,8.8733,117600.0
2004-06-15 14:00:00,11.7,11.7,11.65,11.67,171200.0,8.8733,8.8733,8.8353,8.8505,171200.0
2004-06-15 14:30:00,11.67,11.7,11.65,11.65,138400.0,8.8505,8.8733,8.8353,8.8353,138400.0
2004-06-15 15:00:00,11.65,11.68,11.59,11.61,343600.0,8.8353,8.8581,8.7898,8.805,343600.0
2004-06-15 15:30:00,11.61,11.66,11.58,11.61,344400.0,8.805,8.8429,8.7822,8.805,344400.0
2004-06-16 09:30:00,11.63,11.68,11.58,11.64,214400.0,8.8202,8.8581,8.7822,8.8278,214400.0
2004-06-16 10:00:00,11.65,11.68,11.59,11.64,158000.0,8.8353,8.8581,8.7898,8.8278,158000.0
2004-06-16 10:30:00,11.64,11.68,11.61,11.66,130000.0,8.8278,8.8581,8.805,8.8429,130000.0
2004-06-16 11:00:00,11.66,11.68,11.63,11.64,58400.0,8.8429,8.8581,8.8202,8.8278,58400.0
2004-06-16 11:30:00,11.63,11.65,11.61,11.64,88000.0,8.8202,8.8353,8.805,8.8278,88000.0
2004-06-16 12:00:00,11.65,11.67,11.63,11.66,89600.0,8.8353,8.8505,8.8202,8.8429,89600.0
2004-06-16 12:30:00,11.67,11.68,11.65,11.66,104400.0,8.8505,8.8581,8.8353,8.8429,104400.0
2004-06-16 13:00:00,11.66,11.67,11.6,11.63,94400.0,8.8429,8.8505,8.7974,8.8202,94400.0
2004-06-16 13:30:00,11.63,11.67,11.63,11.66,54000.0,8.8202,8.8505,8.8202,8.8429,54000.0
2004-06-16 14:00:00,11.66,11.67,11.63,11.66,112800.0,8.8429,8.8505,8.8202,8.8429,112800.0
2004-06-16 14:30:00,11.66,11.71,11.66,11.69,158800.0,8.8429,8.8808,8.8429,8.8657,158800.0
2004-06-16 15:00:00,11.69,11.7,11.65,11.67,207600.0,8.8657,8.8733,8.8353,8.8505,207600.0
2004-06-16 15:30:00,11.67,11.69,11.64,11.66,334000.0,8.8505,8.8657,8.8278,8.8429,334000.0
2004-06-17 09:30:00,11.61,11.67,11.51,11.51,272800.0,8.805,8.8505,8.7292,8.7292,272800.0
2004-06-17 10:00:00,11.51,11.61,11.48,11.48,184000.0,8.7292,8.805,8.7064,8.7064,184000.0
2004-06-17 10:30:00,11.48,11.49,11.45,11.45,168000.0,8.7064,8.714,8.6837,8.6837,168000.0
2004-06-17 11:00:00,11.45,11.47,11.44,11.45,102000.0,8.6837,8.6988,8.6761,8.6837,102000.0
2004-06-17 11:30:00,11.45,11.49,11.45,11.47,174400.0,8.6837,8.714,8.6837,8.6988,174400.0
2004-06-17 12:00:00,11.46,11.47,11.44,11.45,78000.0,8.6912,8.6988,8.6761,8.6837,78000.0
2004-06-17 12:30:00,11.45,11.46,11.41,11.45,124000.0,8.6837,8.6912,8.6533,8.6837,124000.0
2004-06-17 13:00:00,11.44,11.47,11.43,11.46,66400.0,8.6761,8.6988,8.6685,8.6912,66400.0
2004-06-17 13:30:00,11.46,11.46,11.4,11.41,378000.0,8.6912,8.6912,8.6457,8.6533,378000.0
2004-06-17 14:00:00,11.41,11.41,11.35,11.35,193200.0,8.6533,8.6533,8.6078,8.6078,193200.0
2004-06-17 14:30:00,11.35,11.35,11.33,11.34,270800.0,8.6078,8.6078,8.5926,8.6002,270800.0
2004-06-17 15:00:00,11.34,11.4,11.33,11.4,288000.0,8.6002,8.6457,8.5926,8.6457,288000.0
2004-06-17 15:30:00,11.4,11.46,11.39,11.43,666400.0,8.6457,8.6912,8.6382,8.6685,666400.0
2004-06-18 09:30:00,11.34,11.4,11.21,11.27,566400.0,8.6002,8.6457,8.5016,8.5471,566400.0
2004-06-18 10:00:00,11.28,11.52,11.27,11.52,296000.0,8.5547,8.7367,8.5471,8.7367,296000.0
2004-06-18 10:30:00,11.52,11.57,11.51,11.51,254800.0,8.7367,8.7747,8.7292,8.7292,254800.0
2004-06-18 11:00:00,11.52,11.53,11.43,11.46,193600.0,8.7367,8.7443,8.6685,8.6912,193600.0
2004-06-18 11:30:00,11.46,11.49,11.44,11.44,110000.0,8.6912,8.714,8.6761,8.6761,110000.0
2004-06-18 12:00:00,11.44,11.49,11.43,11.48,128400.0,8.6761,8.714,8.6685,8.7064,128400.0
2004-06-18 12:30:00,11.48,11.49,11.43,11.43,103200.0,8.7064,8.714,8.6685,8.6685,103200.0
2004-06-18 13:00:00,11.43,11.45,11.38,11.4,145200.0,8.6685,8.6837,8.6306,8.6457,145200.0
2004-06-18 13:30:00,11.41,11.41,11.36,11.36,113600.0,8.6533,8.6533,8.6154,8.6154,113600.0
2004-06-18 14:00:00,11.36,11.36,11.32,11.35,192400.0,8.6154,8.6154,8.5851,8.6078,192400.0
2004-06-18 14:30:00,11.35,11.35,11.29,11.29,259200.0,8.6078,8.6078,8.5623,8.5623,259200.0
2004-06-18 15:00:00,11.29,11.34,11.29,11.33,145600.0,8.5623,8.6002,8.5623,8.5926,145600.0
2004-06-18 15:30:00,11.33,11.36,11.3,11.31,345600.0,8.5926,8.6154,8.5699,8.5775,345600.0
2004-06-21 09:30:00,11.29,11.33,11.22,11.26,245200.0,8.5623,8.5926,8.5092,8.5396,245200.0
2004-06-21 10:00:00,11.26,11.27,11.21,11.23,165200.0,8.5396,8.5471,8.5016,8.5168,165200.0
2004-06-21 10:30:00,11.23,11.25,11.22,11.24,146000.0,8.5168,8.532,8.5092,8.5244,146000.0
2004-06-21 11:00:00,11.24,11.26,11.23,11.26,93600.0,8.5244,8.5396,8.5168,8.5396,93600.0
2004-06-21 11:30:00,11.25,11.31,11.25,11.28,68400.0,8.532,8.5775,8.532,8.5547,68400.0
2004-06-21 12:00:00,11.29,11.3,11.26,11.26,66400.0,8.5623,8.5699,8.5396,8.5396,66400.0
2004-06-21 12:30:00,11.27,11.29,11.26,11.29,47600.0,8.5471,8.5623,8.5396,8.5623,47600.0
2004-06-21 13:00:00,11.29,11.34,11.29,11.33,80000.0,8.5623,8.6002,8.5623,8.5926,80000.0
2004-06-21 13:30:00,11.32,11.34,11.31,11.33,61600.0,8.5851,8.6002,8.5775,8.5926,61600.0
2004-06-21 14:00:00,11.33,11.38,11.33,11.36,108000.0,8.5926,8.6306,8.5926,8.6154,108000.0
2004-06-21 14:30:00,11.36,11.37,11.31,11.33,116400.0,8.6154,8.623,8.5775,8.5926,116400.0
2004-06-21 15:00:00,11.34,11.36,11.31,11.31,144800.0,8.6002,8.6154,8.5775,8.5775,144800.0
2004-06-21 15:30:00,11.31,11.32,11.26,11.27,333600.0,8.5775,8.5851,8.5396,8.5471,333600.0
2004-06-22 09:30:00,11.29,11.31,11.22,11.29,315600.0,8.5623,8.5775,8.5092,8.5623,315600.0
2004-06-22 10:00:00,11.28,11.33,11.27,11.31,147600.0,8.5547,8.5926,8.5471,8.5775,147600.0
2004-06-22 10:30:00,11.3,11.31,11.27,11.28,124000.0,8.5699,8.5775,8.5471,8.5547,124000.0
2004-06-22 11:00:00,11.29,11.29,11.22,11.25,98400.0,8.5623,8.5623,8.5092,8.532,98400.0
2004-06-22 11:30:00,11.25,11.27,11.23,11.26,74000.0,8.532,8.5471,8.5168,8.5396,74000.0
2004-06-22 12:00:00,11.26,11.32,11.25,11.3,86400.0,8.5396,8.5851,8.532,8.5699,86400.0
2004-06-22 12:30:00,11.3,11.36,11.29,11.35,142000.0,8.5699,8.6154,8.5623,8.6078,142000.0
2004-06-22 13:00:00,11.35,11.35,11.33,11.35,82000.0,8.6078,8.6078,8.5926,8.6078,82000.0
2004-06-22 13:30:00,11.34,11.41,11.34,11.38,117200.0,8.6002,8.6533,8.6002,8.6306,117200.0
2004-06-22 14:00:00,11.38,11.52,11.38,11.51,215600.0,8.6306,8.7367,8.6306,8.7292,215600.0
2004-06-22 14:30:00,11.51,11.55,11.49,11.54,276800.0,8.7292,8.7595,8.714,8.7519,276800.0
2004-06-22 15:00:00,11.54,11.54,11.49,11.49,249600.0,8.7519,8.7519,8.714,8.714,249600.0
2004-06-22 15:30:00,11.49,11.53,11.48,11.52,422000.0,8.714,8.7443,8.7064,8.7367,422000.0
2004-06-23 09:30:00,11.55,11.61,11.4,11.46,422000.0,8.7595,8.805,8.6457,8.6912,422000.0
2004-06-23 10:00:00,11.46,11.47,11.42,11.45,212000.0,8.6912,8.6988,8.6609,8.6837,212000.0
2004-06-23 10:30:00,11.45,11.45,11.39,11.41,178800.0,8.6837,8.6837,8.6382,8.6533,178800.0
2004-06-23 11:00:00,11.42,11.44,11.39,11.39,100400.0,8.6609,8.6761,8.6382,8.6382,100400.0
2004-06-23 11:30:00,11.4,11.43,11.39,11.43,111200.0,8.6457,8.6685,8.6382,8.6685,111200.0
2004-06-23 12:00:00,11.42,11.45,11.4,11.41,123200.0,8.6609,8.6837,8.6457,8.6533,123200.0
2004-06-23 12:30:00,11.42,11.42,11.4,11.41,78400.0,8.6609,8.6609,8.6457,8.6533,78400.0
2004-06-23 13:00:00,11.4,11.44,11.4,11.4,74000.0,8.6457,8.6761,8.6457,8.6457,74000.0
2004-06-23 13:30:00,11.41,11.43,11.39,11.4,68800.0,8.6533,8.6685,8.6382,8.6457,68800.0
2004-06-23 14:00:00,11.4,11.45,11.39,11.45,115200.0,8.6457,8.6837,8.6382,8.6837,115200.0
2004-06-23 14:30:00,11.45,11.46,11.43,11.44,147200.0,8.6837,8.6912,8.6685,8.6761,147200.0
2004-06-23 15:00:00,11.44,11.49,11.44,11.49,407200.0,8.6761,8.714,8.6761,8.714,407200.0
2004-06-23 15:30:00,11.49,11.56,11.49,11.53,691600.0,8.714,8.7671,8.714,8.7443,691600.0
2004-06-24 09:30:00,11.49,11.54,11.3,11.3,361600.0,8.714,8.7519,8.5699,8.5699,361600.0
2004-06-24 10:00:00,11.3,11.37,11.28,11.35,169200.0,8.5699,8.623,8.5547,8.6078,169200.0
2004-06-24 10:30:00,11.35,11.4,11.34,11.38,168000.0,8.6078,8.6457,8.6002,8.6306,168000.0
2004-06-24 11:00:00,11.38,11.41,11.38,11.39,113200.0,8.6306,8.6533,8.6306,8.6382,113200.0
2004-06-24 11:30:00,11.39,11.4,11.37,11.38,116400.0,8.6382,8.6457,8.623,8.6306,116400.0
2004-06-24 12:00:00,11.38,11.42,11.38,11.42,88000.0,8.6306,8.6609,8.6306,8.6609,88000.0
2004-06-24 12:30:00,11.42,11.49,11.42,11.47,142000.0,8.6609,8.714,8.6609,8.6988,142000.0
2004-06-24 13:00:00,11.47,11.5,11.47,11.5,121600.0,8.6988,8.7216,8.6988,8.7216,121600.0
2004-06-24 13:30:00,11.5,11.51,11.47,11.49,176800.0,8.7216,8.7292,8.6988,8.714,176800.0
2004-06-24 14:00:00,11.49,11.51,11.46,11.48,216800.0,8.714,8.7292,8.6912,8.7064,216800.0
2004-06-24 14:30:00,11.48,11.51,11.46,11.47,161600.0,8.7064,8.7292,8.6912,8.6988,161600.0
2004-06-24 15:00:00,11.47,11.51,11.46,11.51,223200.0,8.6988,8.7292,8.6912,8.7292,223200.0
2004-06-24 15:30:00,11.51,11.51,11.45,11.5,398000.0,8.7292,8.7292,8.6837,8.7216,398000.0
2004-06-25 09:30:00,11.45,11.63,11.38,11.62,369200.0,8.6837,8.8202,8.6306,8.8126,369200.0
2004-06-25 10:00:00,11.63,11.77,11.6,11.76,604000.0,8.8202,8.9263,8.7974,8.9188,604000.0
2004-06-25 10:30:00,11.77,11.9,11.77,11.89,425200.0,8.9263,9.0249,8.9263,9.0174,425200.0
2004-06-25 11:00:00,11.89,12.02,11.87,11.97,668400.0,9.0174,9.1159,9.0022,9.078,668400.0
2004-06-25 11:30:00,11.97,12.0,11.95,11.96,478400.0,9.078,9.1008,9.0629,9.0704,478400.0
2004-06-25 12:00:00,11.96,12.0,11.91,11.96,289200.0,9.0704,9.1008,9.0325,9.0704,289200.0
2004-06-25 12:30:00,11.96,11.97,11.95,11.96,227200.0,9.0704,9.078,9.0629,9.0704,227200.0
2004-06-25 13:00:00,11.96,11.97,11.92,11.96,160800.0,9.0704,9.078,9.0401,9.0704,160800.0
2004-06-25 13:30:00,11.96,11.97,11.89,11.89,149200.0,9.0704,9.078,9.0174,9.0174,149200.0
2004-06-25 14:00:00,11.89,11.91,11.86,11.88,450800.0,9.0174,9.0325,8.9946,9.0098,450800.0
2004-06-25 14:30:00,11.88,11.88,11.82,11.82,426400.0,9.0098,9.0098,8.9643,8.9643,426400.0
2004-06-25 15:00:00,11.82,11.9,11.82,11.89,628800.0,8.9643,9.0249,8.9643,9.0174,628800.0
2004-06-25 15:30:00,11.89,11.9,11.84,11.9,622800.0,9.0174,9.0249,8.9794,9.0249,622800.0
2004-06-28 09:30:00,11.9,11.96,11.84,11.87,449200.0,9.0249,9.0704,8.9794,9.0022,449200.0
2004-06-28 10:00:00,11.87,11.88,11.81,11.81,509200.0,9.0022,9.0098,8.9567,8.9567,509200.0
2004-06-28 10:30:00,11.82,11.88,11.82,11.88,228400.0,8.9643,9.0098,8.9643,9.0098,228400.0
2004-06-28 11:00:00,11.88,11.92,11.86,11.91,372000.0,9.0098,9.0401,8.9946,9.0325,372000.0
2004-06-28 11:30:00,11.91,11.99,11.9,11.95,493200.0,9.0325,9.0932,9.0249,9.0629,493200.0
2004-06-28 12:00:00,11.94,11.97,11.91,11.97,206000.0,9.0553,9.078,9.0325,9.078,206000.0
2004-06-28 12:30:00,11.96,11.99,11.96,11.98,209600.0,9.0704,9.0932,9.0704,9.0856,209600.0
2004-06-28 13:00:00,11.98,11.99,11.96,11.97,110000.0,9.0856,9.0932,9.0704,9.078,110000.0
2004-06-28 13:30:00,11.97,11.97,11.93,11.94,138400.0,9.078,9.078,9.0477,9.0553,138400.0
2004-06-28 14:00:00,11.94,11.96,11.87,11.9,183600.0,9.0553,9.0704,9.0022,9.0249,183600.0
2004-06-28 14:30:00,11.9,11.92,11.84,11.87,579200.0,9.0249,9.0401,8.9794,9.0022,579200.0
2004-06-28 15:00:00,11.85,11.86,11.75,11.79,684400.0,8.987,8.9946,8.9112,8.9415,684400.0
2004-06-28 15:30:00,11.8,11.85,11.78,11.84,616000.0,8.9491,8.987,8.9339,8.9794,616000.0
2004-06-29 09:30:00,11.87,11.97,11.73,11.92,371200.0,9.0022,9.078,8.896,9.0401,371200.0
2004-06-29 10:00:00,11.92,12.0,11.92,12.0,433600.0,9.0401,9.1008,9.0401,9.1008,433600.0
2004-06-29 10:30:00,12.0,12.0,11.94,11.98,203600.0,9.1008,9.1008,9.0553,9.0856,203600.0
2004-06-29 11:00:00,11.98,12.0,11.95,11.95,144800.0,9.0856,9.1008,9.0629,9.0629,144800.0
2004-06-29 11:30:00,11.95,11.97,11.93,11.94,117200.0,9.0629,9.078,9.0477,9.0553,117200.0
2004-06-29 12:00:00,11.95,11.99,11.95,11.96,96800.0,9.0629,9.0932,9.0629,9.0704,96800.0
2004-06-29 12:30:00,11.95,11.97,11.93,11.95,60000.0,9.0629,9.078,9.0477,9.0629,60000.0
2004-06-29 13:00:00,11.95,11.96,11.91,11.92,105200.0,9.0629,9.0704,9.0325,9.0401,105200.0
2004-06-29 13:30:00,11.93,11.96,11.93,11.95,56400.0,9.0477,9.0704,9.0477,9.0629,56400.0
2004-06-29 14:00:00,11.95,11.99,11.94,11.94,130800.0,9.0629,9.0932,9.0553,9.0553,130800.0
2004-06-29 14:30:00,11.94,11.96,11.9,11.91,195200.0,9.0553,9.0704,9.0249,9.0325,195200.0
2004-06-29 15:00:00,11.91,11.92,11.85,11.89,232800.0,9.0325,9.0401,8.987,9.0174,232800.0
2004-06-29 15:30:00,11.9,11.98,11.87,11.92,399200.0,9.0249,9.0856,9.0022,9.0401,399200.0
2004-06-30 09:30:00,11.84,11.91,11.83,11.88,316400.0,8.9794,9.0325,8.9718,9.0098,316400.0
2004-06-30 10:00:00,11.88,11.9,11.82,11.83,262000.0,9.0098,9.0249,8.9643,8.9718,262000.0
2004-06-30 10:30:00,11.83,11.84,11.81,11.81,96400.0,8.9718,8.9794,8.9567,8.9567,96400.0
2004-06-30 11:00:00,11.81,11.82,11.78,11.78,85200.0,8.9567,8.9643,8.9339,8.9339,85200.0
2004-06-30 11:30:00,11.78,11.78,11.75,11.76,124000.0,8.9339,8.9339,8.9112,8.9188,124000.0
2004-06-30 12:00:00,11.76,11.79,11.76,11.79,69200.0,8.9188,8.9415,8.9188,8.9415,69200.0
2004-06-30 12:30:00,11.78,11.79,11.76,11.76,36000.0,8.9339,8.9415,8.9188,8.9188,36000.0
2004-06-30 13:00:00,11.76,11.8,11.76,11.78,74400.0,8.9188,8.9491,8.9188,8.9339,74400.0
2004-06-30 13:30:00,11.77,11.8,11.75,11.78,136800.0,8.9263,8.9491,8.9112,8.9339,136800.0
2004-06-30 14:00:00,11.79,11.83,11.73,11.8,209200.0,8.9415,8.9718,8.896,8.9491,209200.0
2004-06-30 14:30:00,11.8,11.81,11.75,11.75,310800.0,8.9491,8.9567,8.9112,8.9112,310800.0
2004-06-30 15:00:00,11.75,11.86,11.74,11.84,252800.0,8.9112,8.9946,8.9036,8.9794,252800.0
2004-06-30 15:30:00,11.84,11.94,11.84,11.91,709200.0,8.9794,9.0553,8.9794,9.0325,709200.0
2004-07-01 09:30:00,11.88,11.9,11.85,11.9,307200.0,9.0098,9.0249,8.987,9.0249,307200.0
2004-07-01 10:00:00,11.9,11.94,11.87,11.92,275600.0,9.0249,9.0553,9.0022,9.0401,275600.0
2004-07-01 10:30:00,11.92,11.93,11.83,11.83,178400.0,9.0401,9.0477,8.9718,8.9718,178400.0
2004-07-01 11:00:00,11.83,11.83,11.71,11.77,351600.0,8.9718,8.9718,8.8808,8.9263,351600.0
2004-07-01 11:30:00,11.77,11.77,11.72,11.74,272800.0,8.9263,8.9263,8.8884,8.9036,272800.0
2004-07-01 12:00:00,11.74,11.78,11.72,11.78,314000.0,8.9036,8.9339,8.8884,8.9339,314000.0
2004-07-01 12:30:00,11.78,11.79,11.74,11.74,82000.0,8.9339,8.9415,8.9036,8.9036,82000.0
2004-07-01 13:00:00,11.74,11.75,11.7,11.71,232800.0,8.9036,8.9112,8.8733,8.8808,232800.0
2004-07-01 13:30:00,11.72,11.74,11.69,11.72,133200.0,8.8884,8.9036,8.8657,8.8884,133200.0
2004-07-01 14:00:00,11.72,11.75,11.7,11.74,136400.0,8.8884,8.9112,8.8733,8.9036,136400.0
2004-07-01 14:30:00,11.74,11.74,11.7,11.71,229200.0,8.9036,8.9036,8.8733,8.8808,229200.0
2004-07-01 15:00:00,11.71,11.74,11.67,11.72,228400.0,8.8808,8.9036,8.8505,8.8884,228400.0
2004-07-01 15:30:00,11.72,11.79,11.72,11.76,595200.0,8.8884,8.9415,8.8884,8.9188,595200.0
2004-07-02 09:30:00,11.81,11.88,11.68,11.74,316000.0,8.9567,9.0098,8.8581,8.9036,316000.0
2004-07-02 10:00:00,11.74,11.83,11.72,11.76,308400.0,8.9036,8.9718,8.8884,8.9188,308400.0
2004-07-02 10:30:00,11.76,11.76,11.63,11.64,305600.0,8.9188,8.9188,8.8202,8.8278,305600.0
2004-07-02 11:00:00,11.63,11.72,11.63,11.72,228400.0,8.8202,8.8884,8.8202,8.8884,228400.0
2004-07-02 11:30:00,11.71,11.75,11.69,11.72,172400.0,8.8808,8.9112,8.8657,8.8884,172400.0
2004-07-02 12:00:00,11.72,11.74,11.7,11.72,40400.0,8.8884,8.9036,8.8733,8.8884,40400.0
2004-07-02 12:30:00,11.71,11.72,11.7,11.72,34400.0,8.8808,8.8884,8.8733,8.8884,34400.0
2004-07-02 13:00:00,11.71,11.73,11.71,11.72,96000.0,8.8808,8.896,8.8808,8.8884,96000.0
2004-07-02 13:30:00,11.72,11.72,11.69,11.72,72000.0,8.8884,8.8884,8.8657,8.8884,72000.0
2004-07-02 14:00:00,11.72,11.72,11.68,11.71,76000.0,8.8884,8.8884,8.8581,8.8808,76000.0
2004-07-02 14:30:00,11.71,11.73,11.68,11.72,109200.0,8.8808,8.896,8.8581,8.8884,109200.0
2004-07-02 15:00:00,11.72,11.72,11.7,11.72,104400.0,8.8884,8.8884,8.8733,8.8884,104400.0
2004-07-02 15:30:00,11.72,11.77,11.7,11.7,309600.0,8.8884,8.9263,8.8733,8.8733,309600.0
2004-07-06 09:30:00,11.71,11.8,11.65,11.69,576400.0,8.8808,8.9491,8.8353,8.8657,576400.0
2004-07-06 10:00:00,11.69,11.71,11.63,11.7,503600.0,8.8657,8.8808,8.8202,8.8733,503600.0
2004-07-06 10:30:00,11.7,11.72,11.62,11.62,296800.0,8.8733,8.8884,8.8126,8.8126,296800.0
2004-07-06 11:00:00,11.62,11.63,11.58,11.6,239600.0,8.8126,8.8202,8.7822,8.7974,239600.0
2004-07-06 11:30:00,11.6,11.6,11.52,11.53,194800.0,8.7974,8.7974,8.7367,8.7443,194800.0
2004-07-06 12:00:00,11.52,11.57,11.52,11.55,183200.0,8.7367,8.7747,8.7367,8.7595,183200.0
2004-07-06 12:30:00,11.55,11.56,11.53,11.55,126400.0,8.7595,8.7671,8.7443,8.7595,126400.0
2004-07-06 13:00:00,11.56,11.56,11.53,11.53,134000.0,8.7671,8.7671,8.7443,8.7443,134000.0
2004-07-06 13:30:00,11.53,11.53,11.5,11.5,96800.0,8.7443,8.7443,8.7216,8.7216,96800.0
2004-07-06 14:00:00,11.5,11.52,11.47,11.48,202800.0,8.7216,8.7367,8.6988,8.7064,202800.0
2004-07-06 14:30:00,11.48,11.51,11.47,11.48,212000.0,8.7064,8.7292,8.6988,8.7064,212000.0
2004-07-06 15:00:00,11.48,11.54,11.48,11.5,359600.0,8.7064,8.7519,8.7064,8.7216,359600.0
2004-07-06 15:30:00,11.5,11.52,11.4,11.42,1722000.0,8.7216,8.7367,8.6457,8.6609,1722000.0
2004-07-07 09:30:00,11.45,11.55,11.4,11.49,653600.0,8.6837,8.7595,8.6457,8.714,653600.0
2004-07-07 10:00:00,11.49,11.51,11.44,11.5,858800.0,8.714,8.7292,8.6761,8.7216,858800.0
2004-07-07 10:30:00,11.5,11.5,11.43,11.44,275200.0,8.7216,8.7216,8.6685,8.6761,275200.0
2004-07-07 11:00:00,11.45,11.46,11.44,11.45,153600.0,8.6837,8.6912,8.6761,8.6837,153600.0
2004-07-07 11:30:00,11.45,11.45,11.43,11.44,153600.0,8.6837,8.6837,8.6685,8.6761,153600.0
2004-07-07 12:00:00,11.44,11.5,11.44,11.47,107600.0,8.6761,8.7216,8.6761,8.6988,107600.0
2004-07-07 12:30:00,11.47,11.48,11.44,11.44,91200.0,8.6988,8.7064,8.6761,8.6761,91200.0
2004-07-07 13:00:00,11.44,11.46,11.42,11.44,335200.0,8.6761,8.6912,8.6609,8.6761,335200.0
2004-07-07 13:30:00,11.44,11.45,11.41,11.41,230000.0,8.6761,8.6837,8.6533,8.6533,230000.0
2004-07-07 14:00:00,11.41,11.43,11.4,11.42,247600.0,8.6533,8.6685,8.6457,8.6609,247600.0
2004-07-07 14:30:00,11.42,11.46,11.4,11.42,230400.0,8.6609,8.6912,8.6457,8.6609,230400.0
2004-07-07 15:00:00,11.42,11.42,11.38,11.38,221600.0,8.6609,8.6609,8.6306,8.6306,221600.0
2004-07-07 15:30:00,11.38,11.42,11.37,11.38,467200.0,8.6306,8.6609,8.623,8.6306,467200.0
2004-07-08 09:30:00,11.42,11.42,11.31,11.38,358400.0,8.6609,8.6609,8.5775,8.6306,358400.0
2004-07-08 10:00:00,11.38,11.4,11.31,11.38,166400.0,8.6306,8.6457,8.5775,8.6306,166400.0
2004-07-08 10:30:00,11.38,11.42,11.36,11.4,119600.0,8.6306,8.6609,8.6154,8.6457,119600.0
2004-07-08 11:00:00,11.4,11.47,11.39,11.46,164400.0,8.6457,8.6988,8.6382,8.6912,164400.0
2004-07-08 11:30:00,11.46,11.47,11.41,11.44,98400.0,8.6912,8.6988,8.6533,8.6761,98400.0
2004-07-08 12:00:00,11.44,11.47,11.44,11.47,70800.0,8.6761,8.6988,8.6761,8.6988,70800.0
2004-07-08 12:30:00,11.47,11.48,11.4,11.41,81200.0,8.6988,8.7064,8.6457,8.6533,81200.0
2004-07-08 13:00:00,11.41,11.46,11.33,11.33,330000.0,8.6533,8.6912,8.5926,8.5926,330000.0
2004-07-08 13:30:00,11.33,11.38,11.31,11.32,169200.0,8.5926,8.6306,8.5775,8.5851,169200.0
2004-07-08 14:00:00,11.32,11.32,11.25,11.3,250000.0,8.5851,8.5851,8.532,8.5699,250000.0
2004-07-08 14:30:00,11.3,11.33,11.28,11.33,153200.0,8.5699,8.5926,8.5547,8.5926,153200.0
2004-07-08 15:00:00,11.33,11.37,11.3,11.33,137600.0,8.5926,8.623,8.5699,8.5926,137600.0
2004-07-08 15:30:00,11.33,11.35,11.27,11.27,247600.0,8.5926,8.6078,8.5471,8.5471,247600.0
2004-07-09 09:30:00,11.4,11.41,11.24,11.24,406800.0,8.6457,8.6533,8.5244,8.5244,406800.0
2004-07-09 10:00:00,11.24,11.32,11.22,11.26,231600.0,8.5244,8.5851,8.5092,8.5396,231600.0
2004-07-09 10:30:00,11.26,11.26,11.19,11.23,194400.0,8.5396,8.5396,8.4865,8.5168,194400.0
2004-07-09 11:00:00,11.22,11.25,11.2,11.25,168800.0,8.5092,8.532,8.4941,8.532,168800.0
2004-07-09 11:30:00,11.25,11.26,11.16,11.18,226800.0,8.532,8.5396,8.4637,8.4789,226800.0
2004-07-09 12:00:00,11.18,11.24,11.16,11.16,192000.0,8.4789,8.5244,8.4637,8.4637,192000.0
2004-07-09 12:30:00,11.16,11.26,11.16,11.24,164000.0,8.4637,8.5396,8.4637,8.5244,164000.0
2004-07-09 13:00:00,11.24,11.24,11.19,11.22,174800.0,8.5244,8.5244,8.4865,8.5092,174800.0
2004-07-09 13:30:00,11.22,11.22,11.16,11.18,181200.0,8.5092,8.5092,8.4637,8.4789,181200.0
2004-07-09 14:00:00,11.19,11.22,11.15,11.21,158800.0,8.4865,8.5092,8.4561,8.5016,158800.0
2004-07-09 14:30:00,11.21,11.22,11.17,11.18,121200.0,8.5016,8.5092,8.4713,8.4789,121200.0
2004-07-09 15:00:00,11.18,11.27,11.15,11.23,290800.0,8.4789,8.5471,8.4561,8.5168,290800.0
2004-07-09 15:30:00,11.22,11.35,11.22,11.35,984000.0,8.5092,8.6078,8.5092,8.6078,984000.0
2004-07-12 09:30:00,11.29,11.3,11.19,11.3,408800.0,8.5623,8.5699,8.4865,8.5699,408800.0
2004-07-12 10:00:00,11.29,11.33,11.23,11.3,382000.0,8.5623,8.5926,8.5168,8.5699,382000.0
2004-07-12 10:30:00,11.3,11.32,11.26,11.32,264000.0,8.5699,8.5851,8.5396,8.5851,264000.0
2004-07-12 11:00:00,11.32,11.39,11.32,11.33,250000.0,8.5851,8.6382,8.5851,8.5926,250000.0
2004-07-12 11:30:00,11.34,11.35,11.32,11.32,81200.0,8.6002,8.6078,8.5851,8.5851,81200.0
2004-07-12 12:00:00,11.32,11.34,11.28,11.33,144000.0,8.5851,8.6002,8.5547,8.5926,144000.0
2004-07-12 12:30:00,11.33,11.36,11.33,11.36,59200.0,8.5926,8.6154,8.5926,8.6154,59200.0
2004-07-12 13:00:00,11.35,11.37,11.32,11.35,99600.0,8.6078,8.623,8.5851,8.6078,99600.0
2004-07-12 13:30:00,11.34,11.36,11.32,11.36,53200.0,8.6002,8.6154,8.5851,8.6154,53200.0
2004-07-12 14:00:00,11.36,11.48,11.35,11.44,206000.0,8.6154,8.7064,8.6078,8.6761,206000.0
2004-07-12 14:30:00,11.45,11.52,11.45,11.47,170400.0,8.6837,8.7367,8.6837,8.6988,170400.0
2004-07-12 15:00:00,11.48,11.48,11.4,11.4,164800.0,8.7064,8.7064,8.6457,8.6457,164800.0
2004-07-12 15:30:00,11.4,11.44,11.34,11.39,566800.0,8.6457,8.6761,8.6002,8.6382,566800.0
2004-07-13 09:30:00,11.28,11.31,11.03,11.08,1809600.0,8.5547,8.5775,8.3651,8.4031,1809600.0
2004-07-13 10:00:00,11.08,11.16,11.07,11.1,1791600.0,8.4031,8.4637,8.3955,8.4182,1791600.0
2004-07-13 10:30:00,11.09,11.11,11.04,11.06,436400.0,8.4106,8.4258,8.3727,8.3879,436400.0
2004-07-13 11:00:00,11.06,11.06,11.04,11.05,416400.0,8.3879,8.3879,8.3727,8.3803,416400.0
2004-07-13 11:30:00,11.05,11.06,10.96,10.98,618400.0,8.3803,8.3879,8.312,8.3272,618400.0
2004-07-13 12:00:00,10.98,11.04,10.98,11.0,202400.0,8.3272,8.3727,8.3272,8.3424,202400.0
2004-07-13 12:30:00,11.0,11.09,10.99,11.06,268800.0,8.3424,8.4106,8.3348,8.3879,268800.0
2004-07-13 13:00:00,11.07,11.08,10.99,11.02,406800.0,8.3955,8.4031,8.3348,8.3575,406800.0
2004-07-13 13:30:00,11.01,11.01,10.97,10.97,350000.0,8.35,8.35,8.3196,8.3196,350000.0
2004-07-13 14:00:00,10.98,11.0,10.94,10.99,432800.0,8.3272,8.3424,8.2969,8.3348,432800.0
2004-07-13 14:30:00,10.99,11.05,10.96,11.03,621200.0,8.3348,8.3803,8.312,8.3651,621200.0
2004-07-13 15:00:00,11.04,11.23,11.03,11.22,1004800.0,8.3727,8.5168,8.3651,8.5092,1004800.0
2004-07-13 15:30:00,11.21,11.34,11.19,11.26,1897200.0,8.5016,8.6002,8.4865,8.5396,1897200.0
2004-07-14 09:30:00,11.19,11.22,11.04,11.15,759200.0,8.4865,8.5092,8.3727,8.4561,759200.0
2004-07-14 10:00:00,11.14,11.16,11.12,11.15,474000.0,8.4486,8.4637,8.4334,8.4561,474000.0
2004-07-14 10:30:00,11.16,11.16,11.06,11.06,287600.0,8.4637,8.4637,8.3879,8.3879,287600.0
2004-07-14 11:00:00,11.06,11.09,11.06,11.09,170800.0,8.3879,8.4106,8.3879,8.4106,170800.0
2004-07-14 11:30:00,11.08,11.13,11.06,11.1,217200.0,8.4031,8.441,8.3879,8.4182,217200.0
2004-07-14 12:00:00,11.1,11.1,11.06,11.06,164400.0,8.4182,8.4182,8.3879,8.3879,164400.0
2004-07-14 12:30:00,11.06,11.07,11.01,11.02,315200.0,8.3879,8.3955,8.35,8.3575,315200.0
2004-07-14 13:00:00,11.02,11.03,10.96,10.97,157200.0,8.3575,8.3651,8.312,8.3196,157200.0
2004-07-14 13:30:00,10.98,11.01,10.96,11.01,132800.0,8.3272,8.35,8.312,8.35,132800.0
2004-07-14 14:00:00,11.01,11.01,10.97,10.97,111200.0,8.35,8.35,8.3196,8.3196,111200.0
2004-07-14 14:30:00,10.97,10.98,10.91,10.93,228800.0,8.3196,8.3272,8.2741,8.2893,228800.0
2004-07-14 15:00:00,10.93,10.95,10.91,10.91,194000.0,8.2893,8.3045,8.2741,8.2741,194000.0
2004-07-14 15:30:00,10.91,10.97,10.88,10.96,634400.0,8.2741,8.3196,8.2514,8.312,634400.0
2004-07-15 09:30:00,11.0,11.07,10.88,10.89,512000.0,8.3424,8.3955,8.2514,8.259,512000.0
2004-07-15 10:00:00,10.9,10.95,10.85,10.95,162800.0,8.2665,8.3045,8.2286,8.3045,162800.0
2004-07-15 10:30:00,10.95,10.99,10.93,10.94,160000.0,8.3045,8.3348,8.2893,8.2969,160000.0
2004-07-15 11:00:00,10.94,10.99,10.91,10.98,186400.0,8.2969,8.3348,8.2741,8.3272,186400.0
2004-07-15 11:30:00,10.98,11.0,10.95,10.98,143200.0,8.3272,8.3424,8.3045,8.3272,143200.0
2004-07-15 12:00:00,10.99,11.03,10.99,11.01,196800.0,8.3348,8.3651,8.3348,8.35,196800.0
2004-07-15 12:30:00,11.01,11.02,10.97,10.98,193200.0,8.35,8.3575,8.3196,8.3272,193200.0
2004-07-15 13:00:00,10.99,11.01,10.94,10.95,166800.0,8.3348,8.35,8.2969,8.3045,166800.0
2004-07-15 13:30:00,10.95,10.95,10.88,10.9,372000.0,8.3045,8.3045,8.2514,8.2665,372000.0
2004-07-15 14:00:00,10.9,10.93,10.88,10.92,243600.0,8.2665,8.2893,8.2514,8.2817,243600.0
2004-07-15 14:30:00,10.93,10.95,10.89,10.95,346800.0,8.2893,8.3045,8.259,8.3045,346800.0
2004-07-15 15:00:00,10.94,10.94,10.91,10.93,457200.0,8.2969,8.2969,8.2741,8.2893,457200.0
2004-07-15 15:30:00,10.93,10.98,10.92,10.97,575200.0,8.2893,8.3272,8.2817,8.3196,575200.0
2004-07-16 09:30:00,11.01,11.04,10.92,10.95,562800.0,8.35,8.3727,8.2817,8.3045,562800.0
2004-07-16 10:00:00,10.95,11.04,10.94,11.04,284400.0,8.3045,8.3727,8.2969,8.3727,284400.0
2004-07-16 10:30:00,11.04,11.06,10.97,10.99,352400.0,8.3727,8.3879,8.3196,8.3348,352400.0
2004-07-16 11:00:00,11.0,11.07,10.99,11.03,265200.0,8.3424,8.3955,8.3348,8.3651,265200.0
2004-07-16 11:30:00,11.02,11.04,10.97,10.98,238400.0,8.3575,8.3727,8.3196,8.3272,238400.0
2004-07-16 12:00:00,10.99,11.02,10.98,11.02,140000.0,8.3348,8.3575,8.3272,8.3575,140000.0
2004-07-16 12:30:00,11.02,11.06,11.02,11.05,184400.0,8.3575,8.3879,8.3575,8.3803,184400.0
2004-07-16 13:00:00,11.05,11.11,11.04,11.09,248000.0,8.3803,8.4258,8.3727,8.4106,248000.0
2004-07-16 13:30:00,11.09,11.11,11.08,11.09,244400.0,8.4106,8.4258,8.4031,8.4106,244400.0
2004-07-16 14:00:00,11.1,11.1,11.07,11.08,219600.0,8.4182,8.4182,8.3955,8.4031,219600.0
2004-07-16 14:30:00,11.08,11.11,11.06,11.07,272800.0,8.4031,8.4258,8.3879,8.3955,272800.0
2004-07-16 15:00:00,11.07,11.12,11.06,11.09,270400.0,8.3955,8.4334,8.3879,8.4106,270400.0
2004-07-16 15:30:00,11.09,11.09,10.99,10.99,730800.0,8.4106,8.4106,8.3348,8.3348,730800.0
2004-07-19 09:30:00,11.09,11.12,11.02,11.1,490400.0,8.4106,8.4334,8.3575,8.4182,490400.0
2004-07-19 10:00:00,11.1,11.12,11.05,11.07,153600.0,8.4182,8.4334,8.3803,8.3955,153600.0
2004-07-19 10:30:00,11.08,11.09,11.06,11.06,112800.0,8.4031,8.4106,8.3879,8.3879,112800.0
2004-07-19 11:00:00,11.06,11.06,11.0,11.0,176400.0,8.3879,8.3879,8.3424,8.3424,176400.0
2004-07-19 11:30:00,11.0,11.01,10.95,10.97,118000.0,8.3424,8.35,8.3045,8.3196,118000.0
2004-07-19 12:00:00,10.97,11.02,10.96,11.02,95200.0,8.3196,8.3575,8.312,8.3575,95200.0
2004-07-19 12:30:00,11.02,11.06,10.98,11.06,145200.0,8.3575,8.3879,8.3272,8.3879,145200.0
2004-07-19 13:00:00,11.06,11.07,11.02,11.03,73200.0,8.3879,8.3955,8.3575,8.3651,73200.0
2004-07-19 13:30:00,11.02,11.02,10.95,10.99,136800.0,8.3575,8.3575,8.3045,8.3348,136800.0
2004-07-19 14:00:00,10.99,11.04,10.97,11.04,356000.0,8.3348,8.3727,8.3196,8.3727,356000.0
2004-07-19 14:30:00,11.03,11.04,10.98,11.01,227200.0,8.3651,8.3727,8.3272,8.35,227200.0
2004-07-19 15:00:00,11.02,11.03,10.99,11.02,200400.0,8.3575,8.3651,8.3348,8.3575,200400.0
2004-07-19 15:30:00,11.02,11.03,10.99,10.99,183200.0,8.3575,8.3651,8.3348,8.3348,183200.0
2004-07-20 09:30:00,10.97,10.99,10.86,10.96,476800.0,8.3196,8.3348,8.2362,8.312,476800.0
2004-07-20 10:00:00,10.95,10.97,10.9,10.97,102400.0,8.3045,8.3196,8.2665,8.3196,102400.0
2004-07-20 10:30:00,10.96,10.99,10.94,10.95,76000.0,8.312,8.3348,8.2969,8.3045,76000.0
2004-07-20 11:00:00,10.95,10.95,10.89,10.9,127200.0,8.3045,8.3045,8.259,8.2665,127200.0
2004-07-20 11:30:00,10.91,10.93,10.88,10.89,101200.0,8.2741,8.2893,8.2514,8.259,101200.0
2004-07-20 12:00:00,10.89,10.9,10.87,10.9,78800.0,8.259,8.2665,8.2438,8.2665,78800.0
2004-07-20 12:30:00,10.9,10.92,10.88,10.88,94000.0,8.2665,8.2817,8.2514,8.2514,94000.0
2004-07-20 13:00:00,10.88,10.89,10.86,10.88,38800.0,8.2514,8.259,8.2362,8.2514,38800.0
2004-07-20 13:30:00,10.88,10.9,10.88,10.9,57600.0,8.2514,8.2665,8.2514,8.2665,57600.0
2004-07-20 14:00:00,10.9,10.97,10.9,10.96,62000.0,8.2665,8.3196,8.2665,8.312,62000.0
2004-07-20 14:30:00,10.96,10.98,10.88,10.9,228800.0,8.312,8.3272,8.2514,8.2665,228800.0
2004-07-20 15:00:00,10.9,10.97,10.9,10.95,391600.0,8.2665,8.3196,8.2665,8.3045,391600.0
2004-07-20 15:30:00,10.96,11.01,10.95,11.0,411200.0,8.312,8.35,8.3045,8.3424,411200.0
2004-07-21 09:30:00,10.96,11.0,10.89,10.95,411200.0,8.312,8.3424,8.259,8.3045,411200.0
2004-07-21 10:00:00,10.96,11.02,10.96,10.99,180000.0,8.312,8.3575,8.312,8.3348,180000.0
2004-07-21 10:30:00,10.99,11.01,10.95,10.97,197200.0,8.3348,8.35,8.3045,8.3196,197200.0
2004-07-21 11:00:00,10.97,11.0,10.89,10.93,323200.0,8.3196,8.3424,8.259,8.2893,323200.0
2004-07-21 11:30:00,10.93,10.94,10.89,10.89,129200.0,8.2893,8.2969,8.259,8.259,129200.0
2004-07-21 12:00:00,10.89,10.89,10.83,10.84,160000.0,8.259,8.259,8.2135,8.221,160000.0
2004-07-21 12:30:00,10.83,10.86,10.81,10.83,261200.0,8.2135,8.2362,8.1983,8.2135,261200.0
2004-07-21 13:00:00,10.84,10.87,10.78,10.79,168400.0,8.221,8.2438,8.1755,8.1831,168400.0
2004-07-21 13:30:00,10.79,10.79,10.75,10.77,210800.0,8.1831,8.1831,8.1528,8.1679,210800.0
2004-07-21 14:00:00,10.78,10.78,10.74,10.78,354800.0,8.1755,8.1755,8.1452,8.1755,354800.0
2004-07-21 14:30:00,10.78,10.81,10.72,10.77,214800.0,8.1755,8.1983,8.13,8.1679,214800.0
2004-07-21 15:00:00,10.78,10.78,10.71,10.76,261600.0,8.1755,8.1755,8.1224,8.1604,261600.0
2004-07-21 15:30:00,10.76,10.81,10.72,10.72,518000.0,8.1604,8.1983,8.13,8.13,518000.0
2004-07-22 09:30:00,10.74,10.76,10.59,10.64,309600.0,8.1452,8.1604,8.0314,8.0694,309600.0
2004-07-22 10:00:00,10.64,10.72,10.62,10.66,280000.0,8.0694,8.13,8.0542,8.0845,280000.0
2004-07-22 10:30:00,10.65,10.66,10.6,10.63,219200.0,8.0769,8.0845,8.039,8.0618,219200.0
2004-07-22 11:00:00,10.63,10.67,10.61,10.66,130800.0,8.0618,8.0921,8.0466,8.0845,130800.0
2004-07-22 11:30:00,10.66,10.68,10.63,10.68,130400.0,8.0845,8.0997,8.0618,8.0997,130400.0
2004-07-22 12:00:00,10.68,10.73,10.64,10.64,169200.0,8.0997,8.1376,8.0694,8.0694,169200.0
2004-07-22 12:30:00,10.63,10.64,10.59,10.59,154000.0,8.0618,8.0694,8.0314,8.0314,154000.0
2004-07-22 13:00:00,10.59,10.62,10.58,10.58,124000.0,8.0314,8.0542,8.0239,8.0239,124000.0
2004-07-22 13:30:00,10.6,10.61,10.6,10.6,3200.0,8.039,8.0466,8.039,8.039,3200.0
2004-07-22 14:00:00,10.61,10.7,10.61,10.68,163600.0,8.0466,8.1149,8.0466,8.0997,163600.0
2004-07-22 14:30:00,10.68,10.73,10.66,10.7,98400.0,8.0997,8.1376,8.0845,8.1149,98400.0
2004-07-22 15:00:00,10.7,10.73,10.67,10.7,132800.0,8.1149,8.1376,8.0921,8.1149,132800.0
2004-07-22 15:30:00,10.7,10.73,10.65,10.69,290400.0,8.1149,8.1376,8.0769,8.1073,290400.0
2004-07-23 09:30:00,10.64,10.84,10.62,10.81,434400.0,8.0694,8.221,8.0542,8.1983,434400.0
2004-07-23 10:00:00,10.8,10.81,10.69,10.72,201600.0,8.1907,8.1983,8.1073,8.13,201600.0
2004-07-23 10:30:00,10.72,10.74,10.71,10.71,141600.0,8.13,8.1452,8.1224,8.1224,141600.0
2004-07-23 11:00:00,10.71,10.73,10.71,10.72,155600.0,8.1224,8.1376,8.1224,8.13,155600.0
2004-07-23 11:30:00,10.72,10.74,10.69,10.69,97600.0,8.13,8.1452,8.1073,8.1073,97600.0
2004-07-23 12:00:00,10.69,10.69,10.63,10.65,55200.0,8.1073,8.1073,8.0618,8.0769,55200.0
2004-07-23 12:30:00,10.65,10.67,10.62,10.63,54800.0,8.0769,8.0921,8.0542,8.0618,54800.0
2004-07-23 13:00:00,10.63,10.65,10.62,10.63,76000.0,8.0618,8.0769,8.0542,8.0618,76000.0
2004-07-23 13:30:00,10.63,10.63,10.61,10.61,39600.0,8.0618,8.0618,8.0466,8.0466,39600.0
2004-07-23 14:00:00,10.61,10.61,10.54,10.57,102400.0,8.0466,8.0466,7.9935,8.0163,102400.0
2004-07-23 14:30:00,10.57,10.59,10.56,10.57,84400.0,8.0163,8.0314,8.0087,8.0163,84400.0
2004-07-23 15:00:00,10.58,10.6,10.53,10.6,190000.0,8.0239,8.039,7.9859,8.039,190000.0
2004-07-23 15:30:00,10.6,10.63,10.56,10.56,310000.0,8.039,8.0618,8.0087,8.0087,310000.0
2004-07-26 09:30:00,10.63,10.76,10.59,10.65,470800.0,8.0618,8.1604,8.0314,8.0769,470800.0
2004-07-26 10:00:00,10.65,10.69,10.61,10.65,230800.0,8.0769,8.1073,8.0466,8.0769,230800.0
2004-07-26 10:30:00,10.66,10.69,10.65,10.67,286800.0,8.0845,8.1073,8.0769,8.0921,286800.0
2004-07-26 11:00:00,10.67,10.7,10.61,10.65,222400.0,8.0921,8.1149,8.0466,8.0769,222400.0
2004-07-26 11:30:00,10.65,10.65,10.56,10.6,217600.0,8.0769,8.0769,8.0087,8.039,217600.0
2004-07-26 12:00:00,10.6,10.62,10.57,10.58,100400.0,8.039,8.0542,8.0163,8.0239,100400.0
2004-07-26 12:30:00,10.59,10.61,10.56,10.58,72800.0,8.0314,8.0466,8.0087,8.0239,72800.0
2004-07-26 13:00:00,10.58,10.62,10.54,10.6,66800.0,8.0239,8.0542,7.9935,8.039,66800.0
2004-07-26 13:30:00,10.61,10.62,10.52,10.53,123200.0,8.0466,8.0542,7.9783,7.9859,123200.0
2004-07-26 14:00:00,10.53,10.62,10.49,10.61,156800.0,7.9859,8.0542,7.9556,8.0466,156800.0
2004-07-26 14:30:00,10.61,10.61,10.46,10.49,143200.0,8.0466,8.0466,7.9328,7.9556,143200.0
2004-07-26 15:00:00,10.49,10.6,10.49,10.58,161600.0,7.9556,8.039,7.9556,8.0239,161600.0
2004-07-26 15:30:00,10.58,10.6,10.53,10.53,384800.0,8.0239,8.039,7.9859,7.9859,384800.0
2004-07-27 09:30:00,10.64,10.7,10.59,10.68,142800.0,8.0694,8.1149,8.0314,8.0997,142800.0
2004-07-27 10:00:00,10.68,10.71,10.61,10.66,234800.0,8.0997,8.1224,8.0466,8.0845,234800.0
2004-07-27 10:30:00,10.66,10.66,10.58,10.59,179200.0,8.0845,8.0845,8.0239,8.0314,179200.0
2004-07-27 11:00:00,10.59,10.63,10.59,10.63,148000.0,8.0314,8.0618,8.0314,8.0618,148000.0
2004-07-27 11:30:00,10.63,10.7,10.63,10.7,170800.0,8.0618,8.1149,8.0618,8.1149,170800.0
2004-07-27 12:00:00,10.7,10.71,10.65,10.67,174400.0,8.1149,8.1224,8.0769,8.0921,174400.0
2004-07-27 12:30:00,10.67,10.67,10.6,10.67,172800.0,8.0921,8.0921,8.039,8.0921,172800.0
2004-07-27 13:00:00,10.66,10.68,10.64,10.67,131200.0,8.0845,8.0997,8.0694,8.0921,131200.0
2004-07-27 13:30:00,10.67,10.68,10.6,10.63,99200.0,8.0921,8.0997,8.039,8.0618,99200.0
2004-07-27 14:00:00,10.63,10.71,10.61,10.7,255200.0,8.0618,8.1224,8.0466,8.1149,255200.0
2004-07-27 14:30:00,10.7,10.75,10.68,10.74,209600.0,8.1149,8.1528,8.0997,8.1452,209600.0
2004-07-27 15:00:00,10.74,10.76,10.74,10.75,887200.0,8.1452,8.1604,8.1452,8.1528,887200.0
2004-07-27 15:30:00,10.74,10.78,10.73,10.76,878400.0,8.1452,8.1755,8.1376,8.1604,878400.0
2004-07-28 09:30:00,10.7,10.74,10.56,10.58,327200.0,8.1149,8.1452,8.0087,8.0239,327200.0
2004-07-28 10:00:00,10.58,10.59,10.47,10.54,294800.0,8.0239,8.0314,7.9404,7.9935,294800.0
2004-07-28 10:30:00,10.54,10.57,10.47,10.5,339200.0,7.9935,8.0163,7.9404,7.9632,339200.0
2004-07-28 11:00:00,10.5,10.55,10.46,10.54,242800.0,7.9632,8.0011,7.9328,7.9935,242800.0
2004-07-28 11:30:00,10.54,10.54,10.48,10.54,155600.0,7.9935,7.9935,7.948,7.9935,155600.0
2004-07-28 12:00:00,10.54,10.55,10.47,10.48,259200.0,7.9935,8.0011,7.9404,7.948,259200.0
2004-07-28 12:30:00,10.48,10.49,10.44,10.48,179600.0,7.948,7.9556,7.9177,7.948,179600.0
2004-07-28 13:00:00,10.49,10.56,10.49,10.49,136800.0,7.9556,8.0087,7.9556,7.9556,136800.0
2004-07-28 13:30:00,10.49,10.5,10.47,10.48,95200.0,7.9556,7.9632,7.9404,7.948,95200.0
2004-07-28 14:00:00,10.47,10.49,10.42,10.49,230000.0,7.9404,7.9556,7.9025,7.9556,230000.0
2004-07-28 14:30:00,10.49,10.63,10.49,10.62,539600.0,7.9556,8.0618,7.9556,8.0542,539600.0
2004-07-28 15:00:00,10.62,10.71,10.58,10.69,894800.0,8.0542,8.1224,8.0239,8.1073,894800.0
2004-07-28 15:30:00,10.69,10.72,10.65,10.66,370400.0,8.1073,8.13,8.0769,8.0845,370400.0
2004-07-29 09:30:00,10.74,10.76,10.63,10.76,220400.0,8.1452,8.1604,8.0618,8.1604,220400.0
2004-07-29 10:00:00,10.76,10.76,10.68,10.69,206400.0,8.1604,8.1604,8.0997,8.1073,206400.0
2004-07-29 10:30:00,10.69,10.71,10.6,10.66,181200.0,8.1073,8.1224,8.039,8.0845,181200.0
2004-07-29 11:00:00,10.66,10.67,10.56,10.56,249600.0,8.0845,8.0921,8.0087,8.0087,249600.0
2004-07-29 11:30:00,10.56,10.57,10.51,10.51,260400.0,8.0087,8.0163,7.9708,7.9708,260400.0
2004-07-29 12:00:00,10.51,10.62,10.51,10.61,346000.0,7.9708,8.0542,7.9708,8.0466,346000.0
2004-07-29 12:30:00,10.61,10.68,10.61,10.65,532000.0,8.0466,8.0997,8.0466,8.0769,532000.0
2004-07-29 13:00:00,10.65,10.67,10.63,10.65,375600.0,8.0769,8.0921,8.0618,8.0769,375600.0
2004-07-29 13:30:00,10.65,10.65,10.6,10.61,271200.0,8.0769,8.0769,8.039,8.0466,271200.0
2004-07-29 14:00:00,10.62,10.62,10.52,10.54,191200.0,8.0542,8.0542,7.9783,7.9935,191200.0
2004-07-29 14:30:00,10.53,10.61,10.51,10.6,127600.0,7.9859,8.0466,7.9708,8.039,127600.0
2004-07-29 15:00:00,10.6,10.64,10.57,10.57,221600.0,8.039,8.0694,8.0163,8.0163,221600.0
2004-07-29 15:30:00,10.57,10.63,10.56,10.62,381200.0,8.0163,8.0618,8.0087,8.0542,381200.0
2004-07-30 09:30:00,10.65,10.65,10.52,10.52,230800.0,8.0769,8.0769,7.9783,7.9783,230800.0
2004-07-30 10:00:00,10.52,10.56,10.52,10.53,302400.0,7.9783,8.0087,7.9783,7.9859,302400.0
2004-07-30 10:30:00,10.53,10.65,10.53,10.64,264800.0,7.9859,8.0769,7.9859,8.0694,264800.0
2004-07-30 11:00:00,10.64,10.68,10.59,10.6,164400.0,8.0694,8.0997,8.0314,8.039,164400.0
2004-07-30 11:30:00,10.6,10.63,10.58,10.59,143600.0,8.039,8.0618,8.0239,8.0314,143600.0
2004-07-30 12:00:00,10.59,10.63,10.59,10.63,85600.0,8.0314,8.0618,8.0314,8.0618,85600.0
2004-07-30 12:30:00,10.63,10.63,10.59,10.59,66800.0,8.0618,8.0618,8.0314,8.0314,66800.0
2004-07-30 13:00:00,10.59,10.6,10.55,10.57,80800.0,8.0314,8.039,8.0011,8.0163,80800.0
2004-07-30 13:30:00,10.56,10.57,10.53,10.56,132000.0,8.0087,8.0163,7.9859,8.0087,132000.0
2004-07-30 14:00:00,10.56,10.59,10.56,10.59,85600.0,8.0087,8.0314,8.0087,8.0314,85600.0
2004-07-30 14:30:00,10.59,10.6,10.53,10.53,191600.0,8.0314,8.039,7.9859,7.9859,191600.0
2004-07-30 15:00:00,10.54,10.54,10.46,10.47,534800.0,7.9935,7.9935,7.9328,7.9404,534800.0
2004-07-30 15:30:00,10.47,10.51,10.46,10.49,464800.0,7.9404,7.9708,7.9328,7.9556,464800.0
2004-08-02 09:30:00,10.5,10.56,10.4,10.44,597600.0,7.9632,8.0087,7.8873,7.9177,597600.0
2004-08-02 10:00:00,10.44,10.48,10.41,10.47,488400.0,7.9177,7.948,7.8949,7.9404,488400.0
2004-08-02 10:30:00,10.47,10.5,10.45,10.48,342400.0,7.9404,7.9632,7.9253,7.948,342400.0
2004-08-02 11:00:00,10.48,10.48,10.44,10.44,230400.0,7.948,7.948,7.9177,7.9177,230400.0
2004-08-02 11:30:00,10.45,10.5,10.45,10.5,186800.0,7.9253,7.9632,7.9253,7.9632,186800.0
2004-08-02 12:00:00,10.49,10.53,10.46,10.51,444800.0,7.9556,7.9859,7.9328,7.9708,444800.0
2004-08-02 12:30:00,10.52,10.55,10.51,10.53,220400.0,7.9783,8.0011,7.9708,7.9859,220400.0
2004-08-02 13:00:00,10.53,10.63,10.52,10.62,309600.0,7.9859,8.0618,7.9783,8.0542,309600.0
2004-08-02 13:30:00,10.62,10.68,10.61,10.66,212400.0,8.0542,8.0997,8.0466,8.0845,212400.0
2004-08-02 14:00:00,10.65,10.7,10.64,10.68,283600.0,8.0769,8.1149,8.0694,8.0997,283600.0
2004-08-02 14:30:00,10.68,10.68,10.61,10.62,294000.0,8.0997,8.0997,8.0466,8.0542,294000.0
2004-08-02 15:00:00,10.62,10.68,10.62,10.67,384400.0,8.0542,8.0997,8.0542,8.0921,384400.0
2004-08-02 15:30:00,10.67,10.7,10.63,10.7,1216800.0,8.0921,8.1149,8.0618,8.1149,1216800.0
2004-08-03 09:30:00,10.63,10.7,10.58,10.65,334400.0,8.0618,8.1149,8.0239,8.0769,334400.0
2004-08-03 10:00:00,10.65,10.65,10.51,10.51,188400.0,8.0769,8.0769,7.9708,7.9708,188400.0
2004-08-03 10:30:00,10.52,10.58,10.51,10.57,196400.0,7.9783,8.0239,7.9708,8.0163,196400.0
2004-08-03 11:00:00,10.57,10.62,10.57,10.61,215200.0,8.0163,8.0542,8.0163,8.0466,215200.0
2004-08-03 11:30:00,10.61,10.66,10.61,10.65,184400.0,8.0466,8.0845,8.0466,8.0769,184400.0
2004-08-03 12:00:00,10.64,10.69,10.64,10.69,134000.0,8.0694,8.1073,8.0694,8.1073,134000.0
2004-08-03 12:30:00,10.69,10.71,10.62,10.7,381600.0,8.1073,8.1224,8.0542,8.1149,381600.0
2004-08-03 13:00:00,10.71,10.72,10.66,10.67,244800.0,8.1224,8.13,8.0845,8.0921,244800.0
2004-08-03 13:30:00,10.67,10.75,10.66,10.75,230800.0,8.0921,8.1528,8.0845,8.1528,230800.0
2004-08-03 14:00:00,10.74,10.74,10.68,10.68,280800.0,8.1452,8.1452,8.0997,8.0997,280800.0
2004-08-03 14:30:00,10.68,10.68,10.63,10.65,249200.0,8.0997,8.0997,8.0618,8.0769,249200.0
2004-08-03 15:00:00,10.65,10.68,10.65,10.65,274800.0,8.0769,8.0997,8.0769,8.0769,274800.0
2004-08-03 15:30:00,10.66,10.68,10.63,10.65,580000.0,8.0845,8.0997,8.0618,8.0769,580000.0
2004-08-04 09:30:00,10.73,10.85,10.62,10.65,342000.0,8.1376,8.2286,8.0542,8.0769,342000.0
2004-08-04 10:00:00,10.66,10.7,10.61,10.68,221200.0,8.0845,8.1149,8.0466,8.0997,221200.0
2004-08-04 10:30:00,10.67,10.78,10.65,10.65,236800.0,8.0921,8.1755,8.0769,8.0769,236800.0
2004-08-04 11:00:00,10.65,10.69,10.62,10.69,132000.0,8.0769,8.1073,8.0542,8.1073,132000.0
2004-08-04 11:30:00,10.68,10.68,10.65,10.67,146000.0,8.0997,8.0997,8.0769,8.0921,146000.0
2004-08-04 12:00:00,10.66,10.67,10.63,10.65,98400.0,8.0845,8.0921,8.0618,8.0769,98400.0
2004-08-04 12:30:00,10.65,10.66,10.64,10.65,70400.0,8.0769,8.0845,8.0694,8.0769,70400.0
2004-08-04 13:00:00,10.65,10.67,10.65,10.66,88000.0,8.0769,8.0921,8.0769,8.0845,88000.0
2004-08-04 13:30:00,10.66,10.75,10.66,10.73,162400.0,8.0845,8.1528,8.0845,8.1376,162400.0
2004-08-04 14:00:00,10.74,10.76,10.74,10.74,346000.0,8.1452,8.1604,8.1452,8.1452,346000.0
2004-08-04 14:30:00,10.74,10.76,10.74,10.74,353600.0,8.1452,8.1604,8.1452,8.1452,353600.0
2004-08-04 15:00:00,10.74,10.76,10.72,10.72,318800.0,8.1452,8.1604,8.13,8.13,318800.0
2004-08-04 15:30:00,10.73,10.78,10.72,10.73,385200.0,8.1376,8.1755,8.13,8.1376,385200.0
2004-08-05 15:30:00,10.47,10.5,10.42,10.44,267200.0,7.9404,7.9632,7.9025,7.9177,267200.0
2004-08-06 09:30:00,10.4,10.45,10.26,10.27,538800.0,7.8873,7.9253,7.7812,7.7887,538800.0
2004-08-06 10:00:00,10.27,10.3,10.22,10.3,270800.0,7.7887,7.8115,7.7508,7.8115,270800.0
2004-08-06 10:30:00,10.3,10.33,10.27,10.31,414800.0,7.8115,7.8343,7.7887,7.8191,414800.0
2004-08-06 11:00:00,10.31,10.35,10.29,10.35,259200.0,7.8191,7.8494,7.8039,7.8494,259200.0
2004-08-06 11:30:00,10.34,10.35,10.31,10.32,284800.0,7.8418,7.8494,7.8191,7.8267,284800.0
2004-08-06 12:00:00,10.32,10.36,10.31,10.32,159600.0,7.8267,7.857,7.8191,7.8267,159600.0
2004-08-06 12:30:00,10.32,10.32,10.3,10.3,299200.0,7.8267,7.8267,7.8115,7.8115,299200.0
2004-08-06 13:00:00,10.3,10.32,10.29,10.3,542800.0,7.8115,7.8267,7.8039,7.8115,542800.0
2004-08-06 13:30:00,10.3,10.3,10.21,10.24,191600.0,7.8115,7.8115,7.7432,7.766,191600.0
2004-08-06 14:00:00,10.24,10.24,10.22,10.22,160400.0,7.766,7.766,7.7508,7.7508,160400.0
2004-08-06 14:30:00,10.22,10.27,10.21,10.22,455600.0,7.7508,7.7887,7.7432,7.7508,455600.0
2004-08-06 15:00:00,10.22,10.24,10.11,10.12,205200.0,7.7508,7.766,7.6674,7.675,205200.0
2004-08-06 15:30:00,10.11,10.17,10.09,10.1,739600.0,7.6674,7.7129,7.6522,7.6598,739600.0
2004-08-09 09:30:00,10.01,10.12,10.0,10.03,447200.0,7.5916,7.675,7.584,7.6067,447200.0
2004-08-09 10:00:00,10.03,10.11,10.02,10.06,281200.0,7.6067,7.6674,7.5991,7.6295,281200.0
2004-08-09 10:30:00,10.05,10.11,10.05,10.09,210800.0,7.6219,7.6674,7.6219,7.6522,210800.0
2004-08-09 11:00:00,10.09,10.14,10.06,10.13,205200.0,7.6522,7.6902,7.6295,7.6826,205200.0
2004-08-09 11:30:00,10.13,10.14,10.12,10.13,107200.0,7.6826,7.6902,7.675,7.6826,107200.0
2004-08-09 12:00:00,10.13,10.13,10.04,10.07,390400.0,7.6826,7.6826,7.6143,7.6371,390400.0
2004-08-09 12:30:00,10.07,10.12,10.06,10.11,98400.0,7.6371,7.675,7.6295,7.6674,98400.0
2004-08-09 13:00:00,10.1,10.13,10.09,10.11,138400.0,7.6598,7.6826,7.6522,7.6674,138400.0
2004-08-09 13:30:00,10.11,10.13,10.1,10.12,114400.0,7.6674,7.6826,7.6598,7.675,114400.0
2004-08-09 14:00:00,10.12,10.14,10.08,10.14,208400.0,7.675,7.6902,7.6447,7.6902,208400.0
2004-08-09 14:30:00,10.14,10.16,10.13,10.14,157200.0,7.6902,7.7053,7.6826,7.6902,157200.0
2004-08-09 15:00:00,10.14,10.17,10.13,10.17,102400.0,7.6902,7.7129,7.6826,7.7129,102400.0
2004-08-09 15:30:00,10.17,10.17,10.06,10.09,405200.0,7.7129,7.7129,7.6295,7.6522,405200.0
2004-08-10 09:30:00,10.13,10.18,10.07,10.13,157600.0,7.6826,7.7205,7.6371,7.6826,157600.0
2004-08-10 10:00:00,10.13,10.13,10.09,10.1,118000.0,7.6826,7.6826,7.6522,7.6598,118000.0
2004-08-10 10:30:00,10.1,10.15,10.1,10.14,282800.0,7.6598,7.6977,7.6598,7.6902,282800.0
2004-08-10 11:00:00,10.15,10.22,10.13,10.22,379200.0,7.6977,7.7508,7.6826,7.7508,379200.0
2004-08-10 11:30:00,10.22,10.25,10.2,10.24,175200.0,7.7508,7.7736,7.7357,7.766,175200.0
2004-08-10 12:00:00,10.25,10.26,10.19,10.19,129600.0,7.7736,7.7812,7.7281,7.7281,129600.0
2004-08-10 12:30:00,10.2,10.2,10.18,10.19,104000.0,7.7357,7.7357,7.7205,7.7281,104000.0
2004-08-10 13:00:00,10.19,10.2,10.18,10.19,150400.0,7.7281,7.7357,7.7205,7.7281,150400.0
2004-08-10 13:30:00,10.19,10.21,10.19,10.2,111200.0,7.7281,7.7432,7.7281,7.7357,111200.0
2004-08-10 14:00:00,10.21,10.21,10.14,10.14,259200.0,7.7432,7.7432,7.6902,7.6902,259200.0
2004-08-10 14:30:00,10.13,10.19,10.12,10.17,269200.0,7.6826,7.7281,7.675,7.7129,269200.0
2004-08-10 15:00:00,10.16,10.24,10.16,10.18,223200.0,7.7053,7.766,7.7053,7.7205,223200.0
2004-08-10 15:30:00,10.18,10.24,10.17,10.2,685200.0,7.7205,7.766,7.7129,7.7357,685200.0
2004-08-11 09:30:00,10.19,10.19,10.06,10.12,393600.0,7.7281,7.7281,7.6295,7.675,393600.0
2004-08-11 10:00:00,10.12,10.19,10.07,10.17,159200.0,7.675,7.7281,7.6371,7.7129,159200.0
2004-08-11 10:30:00,10.15,10.26,10.13,10.26,192800.0,7.6977,7.7812,7.6826,7.7812,192800.0
2004-08-11 11:00:00,10.26,10.31,10.24,10.25,170400.0,7.7812,7.8191,7.766,7.7736,170400.0
2004-08-11 11:30:00,10.25,10.26,10.15,10.15,96000.0,7.7736,7.7812,7.6977,7.6977,96000.0
2004-08-11 12:00:00,10.14,10.21,10.11,10.19,144800.0,7.6902,7.7432,7.6674,7.7281,144800.0
2004-08-11 12:30:00,10.19,10.23,10.19,10.22,42400.0,7.7281,7.7584,7.7281,7.7508,42400.0
2004-08-11 13:00:00,10.22,10.27,10.21,10.25,140800.0,7.7508,7.7887,7.7432,7.7736,140800.0
2004-08-11 13:30:00,10.26,10.26,10.19,10.21,100400.0,7.7812,7.7812,7.7281,7.7432,100400.0
2004-08-11 14:00:00,10.21,10.22,10.17,10.21,171200.0,7.7432,7.7508,7.7129,7.7432,171200.0
2004-08-11 14:30:00,10.21,10.23,10.18,10.21,207200.0,7.7432,7.7584,7.7205,7.7432,207200.0
2004-08-11 15:00:00,10.21,10.25,10.2,10.22,422400.0,7.7432,7.7736,7.7357,7.7508,422400.0
2004-08-11 15:30:00,10.22,10.23,10.15,10.22,391200.0,7.7508,7.7584,7.6977,7.7508,391200.0
2004-08-12 09:30:00,10.12,10.16,10.06,10.13,331600.0,7.675,7.7053,7.6295,7.6826,331600.0
2004-08-12 10:00:00,10.13,10.15,10.07,10.11,150400.0,7.6826,7.6977,7.6371,7.6674,150400.0
2004-08-12 10:30:00,10.12,10.14,10.08,10.08,101200.0,7.675,7.6902,7.6447,7.6447,101200.0
2004-08-12 11:00:00,10.08,10.19,10.07,10.18,189600.0,7.6447,7.7281,7.6371,7.7205,189600.0
2004-08-12 11:30:00,10.17,10.17,10.14,10.14,46800.0,7.7129,7.7129,7.6902,7.6902,46800.0
2004-08-12 12:00:00,10.14,10.15,10.13,10.14,156400.0,7.6902,7.6977,7.6826,7.6902,156400.0
2004-08-12 12:30:00,10.14,10.15,10.13,10.14,107200.0,7.6902,7.6977,7.6826,7.6902,107200.0
2004-08-12 13:00:00,10.13,10.13,10.02,10.08,194800.0,7.6826,7.6826,7.5991,7.6447,194800.0
2004-08-12 13:30:00,10.07,10.08,10.03,10.06,79600.0,7.6371,7.6447,7.6067,7.6295,79600.0
2004-08-12 14:00:00,10.05,10.06,10.01,10.04,128000.0,7.6219,7.6295,7.5916,7.6143,128000.0
2004-08-12 14:30:00,10.05,10.12,10.03,10.07,166400.0,7.6219,7.675,7.6067,7.6371,166400.0
2004-08-12 15:00:00,10.07,10.08,10.02,10.03,147600.0,7.6371,7.6447,7.5991,7.6067,147600.0
2004-08-12 15:30:00,10.03,10.19,10.01,10.07,486400.0,7.6067,7.7281,7.5916,7.6371,486400.0
2004-08-13 09:30:00,10.11,10.13,10.05,10.06,230400.0,7.6674,7.6826,7.6219,7.6295,230400.0
2004-08-13 10:00:00,10.06,10.07,10.01,10.07,147600.0,7.6295,7.6371,7.5916,7.6371,147600.0
2004-08-13 10:30:00,10.06,10.1,10.04,10.04,138800.0,7.6295,7.6598,7.6143,7.6143,138800.0
2004-08-13 11:00:00,10.04,10.06,9.97,9.97,134400.0,7.6143,7.6295,7.5612,7.5612,134400.0
2004-08-13 11:30:00,9.97,9.99,9.93,9.98,317200.0,7.5612,7.5764,7.5309,7.5688,317200.0
2004-08-13 12:00:00,9.98,9.98,9.9,9.94,132000.0,7.5688,7.5688,7.5081,7.5385,132000.0
2004-08-13 12:30:00,9.94,9.97,9.94,9.96,163600.0,7.5385,7.5612,7.5385,7.5536,163600.0
2004-08-13 13:00:00,9.95,9.99,9.95,9.97,94400.0,7.5461,7.5764,7.5461,7.5612,94400.0
2004-08-13 13:30:00,9.97,10.0,9.97,9.98,87200.0,7.5612,7.584,7.5612,7.5688,87200.0
2004-08-13 14:00:00,9.98,9.98,9.93,9.96,117600.0,7.5688,7.5688,7.5309,7.5536,117600.0
2004-08-13 14:30:00,9.96,9.98,9.88,9.88,158800.0,7.5536,7.5688,7.493,7.493,158800.0
2004-08-13 15:00:00,9.88,9.93,9.88,9.9,124400.0,7.493,7.5309,7.493,7.5081,124400.0
2004-08-13 15:30:00,9.9,9.96,9.88,9.92,457200.0,7.5081,7.5536,7.493,7.5233,457200.0
2004-08-16 09:30:00,9.94,10.06,9.9,10.03,214400.0,7.5385,7.6295,7.5081,7.6067,214400.0
2004-08-16 10:00:00,10.03,10.05,10.0,10.01,177200.0,7.6067,7.6219,7.584,7.5916,177200.0
2004-08-16 10:30:00,10.01,10.03,10.0,10.03,124800.0,7.5916,7.6067,7.584,7.6067,124800.0
2004-08-16 11:00:00,10.03,10.04,10.02,10.03,248400.0,7.6067,7.6143,7.5991,7.6067,248400.0
2004-08-16 11:30:00,10.03,10.03,10.02,10.02,130000.0,7.6067,7.6067,7.5991,7.5991,130000.0
2004-08-16 12:00:00,10.02,10.03,10.01,10.03,98400.0,7.5991,7.6067,7.5916,7.6067,98400.0
2004-08-16 12:30:00,10.02,10.03,10.01,10.03,65600.0,7.5991,7.6067,7.5916,7.6067,65600.0
2004-08-16 13:00:00,10.03,10.03,10.02,10.02,76400.0,7.6067,7.6067,7.5991,7.5991,76400.0
2004-08-16 13:30:00,10.01,10.03,10.01,10.02,67200.0,7.5916,7.6067,7.5916,7.5991,67200.0
2004-08-16 14:00:00,10.02,10.08,10.02,10.08,170000.0,7.5991,7.6447,7.5991,7.6447,170000.0
2004-08-16 14:30:00,10.06,10.11,10.04,10.1,155200.0,7.6295,7.6674,7.6143,7.6598,155200.0
2004-08-16 15:00:00,10.1,10.11,10.04,10.05,188000.0,7.6598,7.6674,7.6143,7.6219,188000.0
2004-08-16 15:30:00,10.06,10.1,10.05,10.07,432000.0,7.6295,7.6598,7.6219,7.6371,432000.0
2004-08-17 09:30:00,9.99,10.11,9.92,10.06,556400.0,7.5764,7.6674,7.5233,7.6295,556400.0
2004-08-17 10:00:00,10.06,10.09,10.01,10.04,189200.0,7.6295,7.6522,7.5916,7.6143,189200.0
2004-08-17 10:30:00,10.04,10.05,10.0,10.01,178800.0,7.6143,7.6219,7.584,7.5916,178800.0
2004-08-17 11:00:00,10.02,10.03,9.97,9.99,156800.0,7.5991,7.6067,7.5612,7.5764,156800.0
2004-08-17 11:30:00,9.99,9.99,9.95,9.97,135200.0,7.5764,7.5764,7.5461,7.5612,135200.0
2004-08-17 12:00:00,9.97,10.02,9.97,10.02,336000.0,7.5612,7.5991,7.5612,7.5991,336000.0
2004-08-17 12:30:00,10.01,10.01,9.99,10.01,156000.0,7.5916,7.5916,7.5764,7.5916,156000.0
2004-08-17 13:00:00,10.01,10.01,9.99,10.0,153200.0,7.5916,7.5916,7.5764,7.584,153200.0
2004-08-17 13:30:00,10.0,10.04,9.98,10.04,176400.0,7.584,7.6143,7.5688,7.6143,176400.0
2004-08-17 14:00:00,10.03,10.04,10.0,10.04,180800.0,7.6067,7.6143,7.584,7.6143,180800.0
2004-08-17 14:30:00,10.04,10.07,10.02,10.03,175200.0,7.6143,7.6371,7.5991,7.6067,175200.0
2004-08-17 15:00:00,10.03,10.04,10.0,10.02,216000.0,7.6067,7.6143,7.584,7.5991,216000.0
2004-08-17 15:30:00,10.02,10.05,10.0,10.03,272800.0,7.5991,7.6219,7.584,7.6067,272800.0
2004-08-18 09:30:00,10.03,10.13,10.01,10.04,302800.0,7.6067,7.6826,7.5916,7.6143,302800.0
2004-08-18 10:00:00,10.04,10.16,10.04,10.13,434000.0,7.6143,7.7053,7.6143,7.6826,434000.0
2004-08-18 10:30:00,10.13,10.27,10.13,10.19,193600.0,7.6826,7.7887,7.6826,7.7281,193600.0
2004-08-18 11:00:00,10.19,10.23,10.17,10.22,173200.0,7.7281,7.7584,7.7129,7.7508,173200.0
2004-08-18 11:30:00,10.22,10.26,10.21,10.24,77200.0,7.7508,7.7812,7.7432,7.766,77200.0
2004-08-18 12:00:00,10.26,10.26,10.22,10.26,92800.0,7.7812,7.7812,7.7508,7.7812,92800.0
2004-08-18 12:30:00,10.26,10.3,10.24,10.25,156400.0,7.7812,7.8115,7.766,7.7736,156400.0
2004-08-18 13:00:00,10.26,10.31,10.19,10.2,522400.0,7.7812,7.8191,7.7281,7.7357,522400.0
2004-08-18 13:30:00,10.2,10.28,10.2,10.27,115600.0,7.7357,7.7963,7.7357,7.7887,115600.0
2004-08-18 14:00:00,10.27,10.33,10.27,10.29,203600.0,7.7887,7.8343,7.7887,7.8039,203600.0
2004-08-18 14:30:00,10.29,10.3,10.24,10.29,185200.0,7.8039,7.8115,7.766,7.8039,185200.0
2004-08-18 15:00:00,10.29,10.29,10.26,10.29,241600.0,7.8039,7.8039,7.7812,7.8039,241600.0
2004-08-18 15:30:00,10.29,10.31,10.25,10.3,460000.0,7.8039,7.8191,7.7736,7.8115,460000.0
2004-08-19 09:30:00,10.2,10.24,10.09,10.2,213200.0,7.7357,7.766,7.6522,7.7357,213200.0
2004-08-19 10:00:00,10.19,10.2,10.11,10.13,252000.0,7.7281,7.7357,7.6674,7.6826,252000.0
2004-08-19 10:30:00,10.13,10.17,10.1,10.15,274400.0,7.6826,7.7129,7.6598,7.6977,274400.0
2004-08-19 11:00:00,10.13,10.18,10.13,10.13,170800.0,7.6826,7.7205,7.6826,7.6826,170800.0
2004-08-19 11:30:00,10.13,10.14,10.06,10.08,197600.0,7.6826,7.6902,7.6295,7.6447,197600.0
2004-08-19 12:00:00,10.08,10.15,10.06,10.14,239200.0,7.6447,7.6977,7.6295,7.6902,239200.0
2004-08-19 12:30:00,10.14,10.16,10.12,10.13,148800.0,7.6902,7.7053,7.675,7.6826,148800.0
2004-08-19 13:00:00,10.13,10.15,10.12,10.13,172400.0,7.6826,7.6977,7.675,7.6826,172400.0
2004-08-19 13:30:00,10.13,10.4,10.12,10.13,110400.0,7.6826,7.8873,7.675,7.6826,110400.0
2004-08-19 14:00:00,10.13,10.13,10.06,10.1,166000.0,7.6826,7.6826,7.6295,7.6598,166000.0
2004-08-19 14:30:00,10.1,10.13,10.07,10.1,142800.0,7.6598,7.6826,7.6371,7.6598,142800.0
2004-08-19 15:00:00,10.09,10.13,10.08,10.13,134800.0,7.6522,7.6826,7.6447,7.6826,134800.0
2004-08-19 15:30:00,10.13,10.2,10.09,10.18,729200.0,7.6826,7.7357,7.6522,7.7205,729200.0
2004-08-20 09:30:00,10.19,10.21,10.1,10.14,222000.0,7.7281,7.7432,7.6598,7.6902,222000.0
2004-08-20 10:00:00,10.15,10.18,10.1,10.11,94400.0,7.6977,7.7205,7.6598,7.6674,94400.0
2004-08-20 10:30:00,10.11,10.13,10.06,10.07,124000.0,7.6674,7.6826,7.6295,7.6371,124000.0
2004-08-20 11:00:00,10.08,10.09,10.03,10.08,160400.0,7.6447,7.6522,7.6067,7.6447,160400.0
2004-08-20 11:30:00,10.08,10.1,10.06,10.09,104400.0,7.6447,7.6598,7.6295,7.6522,104400.0
2004-08-20 12:00:00,10.08,10.13,10.07,10.13,187200.0,7.6447,7.6826,7.6371,7.6826,187200.0
2004-08-20 12:30:00,10.13,10.2,10.12,10.16,201600.0,7.6826,7.7357,7.675,7.7053,201600.0
2004-08-20 13:00:00,10.17,10.17,10.14,10.15,90000.0,7.7129,7.7129,7.6902,7.6977,90000.0
2004-08-20 13:30:00,10.15,10.19,10.15,10.17,179600.0,7.6977,7.7281,7.6977,7.7129,179600.0
2004-08-20 14:00:00,10.16,10.22,10.16,10.19,147600.0,7.7053,7.7508,7.7053,7.7281,147600.0
2004-08-20 14:30:00,10.18,10.22,10.17,10.21,236000.0,7.7205,7.7508,7.7129,7.7432,236000.0
2004-08-20 15:00:00,10.22,10.23,10.2,10.22,92800.0,7.7508,7.7584,7.7357,7.7508,92800.0
2004-08-20 15:30:00,10.23,10.28,10.19,10.19,507600.0,7.7584,7.7963,7.7281,7.7281,507600.0
2004-08-23 09:30:00,10.2,10.22,10.09,10.12,745200.0,7.7357,7.7508,7.6522,7.675,745200.0
2004-08-23 10:00:00,10.12,10.23,10.08,10.2,413600.0,7.675,7.7584,7.6447,7.7357,413600.0
2004-08-23 10:30:00,10.2,10.26,10.17,10.17,155600.0,7.7357,7.7812,7.7129,7.7129,155600.0
2004-08-23 11:00:00,10.17,10.21,10.13,10.18,170400.0,7.7129,7.7432,7.6826,7.7205,170400.0
2004-08-23 11:30:00,10.19,10.22,10.18,10.22,186400.0,7.7281,7.7508,7.7205,7.7508,186400.0
2004-08-23 12:00:00,10.22,10.26,10.22,10.24,133600.0,7.7508,7.7812,7.7508,7.766,133600.0
2004-08-23 12:30:00,10.25,10.28,10.25,10.25,62400.0,7.7736,7.7963,7.7736,7.7736,62400.0
2004-08-23 13:00:00,10.25,10.27,10.25,10.25,75600.0,7.7736,7.7887,7.7736,7.7736,75600.0
2004-08-23 13:30:00,10.26,10.35,10.25,10.33,96400.0,7.7812,7.8494,7.7736,7.8343,96400.0
2004-08-23 14:00:00,10.33,10.35,10.28,10.29,93200.0,7.8343,7.8494,7.7963,7.8039,93200.0
2004-08-23 14:30:00,10.28,10.3,10.25,10.26,157600.0,7.7963,7.8115,7.7736,7.7812,157600.0
2004-08-23 15:00:00,10.25,10.29,10.23,10.28,348000.0,7.7736,7.8039,7.7584,7.7963,348000.0
2004-08-23 15:30:00,10.28,10.3,10.26,10.28,371600.0,7.7963,7.8115,7.7812,7.7963,371600.0
2004-08-24 09:30:00,10.28,10.41,10.28,10.34,328800.0,7.7963,7.8949,7.7963,7.8418,328800.0
2004-08-24 10:00:00,10.35,10.38,10.3,10.3,148000.0,7.8494,7.8722,7.8115,7.8115,148000.0
2004-08-24 10:30:00,10.3,10.34,10.28,10.31,264400.0,7.8115,7.8418,7.7963,7.8191,264400.0
2004-08-24 11:00:00,10.3,10.3,10.24,10.27,151200.0,7.8115,7.8115,7.766,7.7887,151200.0
2004-08-24 11:30:00,10.27,10.29,10.26,10.28,88800.0,7.7887,7.8039,7.7812,7.7963,88800.0
2004-08-24 12:00:00,10.28,10.29,10.25,10.27,111200.0,7.7963,7.8039,7.7736,7.7887,111200.0
2004-08-24 12:30:00,10.27,10.3,10.26,10.28,149600.0,7.7887,7.8115,7.7812,7.7963,149600.0
2004-08-24 13:00:00,10.28,10.33,10.27,10.32,111600.0,7.7963,7.8343,7.7887,7.8267,111600.0
2004-08-24 13:30:00,10.31,10.35,10.28,10.33,249200.0,7.8191,7.8494,7.7963,7.8343,249200.0
2004-08-24 14:00:00,10.33,10.34,10.27,10.31,198800.0,7.8343,7.8418,7.7887,7.8191,198800.0
2004-08-24 14:30:00,10.31,10.33,10.3,10.31,91200.0,7.8191,7.8343,7.8115,7.8191,91200.0
2004-08-24 15:00:00,10.31,10.34,10.28,10.33,131200.0,7.8191,7.8418,7.7963,7.8343,131200.0
2004-08-24 15:30:00,10.33,10.35,10.29,10.33,196000.0,7.8343,7.8494,7.8039,7.8343,196000.0
2004-08-25 09:30:00,10.32,10.47,10.3,10.36,590800.0,7.8267,7.9404,7.8115,7.857,590800.0
2004-08-25 10:00:00,10.35,10.35,10.3,10.32,95200.0,7.8494,7.8494,7.8115,7.8267,95200.0
2004-08-25 10:30:00,10.32,10.32,10.27,10.31,220400.0,7.8267,7.8267,7.7887,7.8191,220400.0
2004-08-25 11:00:00,10.31,10.35,10.29,10.32,112000.0,7.8191,7.8494,7.8039,7.8267,112000.0
2004-08-25 11:30:00,10.32,10.35,10.32,10.35,70400.0,7.8267,7.8494,7.8267,7.8494,70400.0
2004-08-25 12:00:00,10.35,10.4,10.35,10.37,144400.0,7.8494,7.8873,7.8494,7.8646,144400.0
2004-08-25 12:30:00,10.38,10.42,10.37,10.39,82000.0,7.8722,7.9025,7.8646,7.8798,82000.0
2004-08-25 13:00:00,10.39,10.42,10.37,10.4,90400.0,7.8798,7.9025,7.8646,7.8873,90400.0
2004-08-25 13:30:00,10.4,10.4,10.35,10.39,169200.0,7.8873,7.8873,7.8494,7.8798,169200.0
2004-08-25 14:00:00,10.38,10.45,10.38,10.43,99200.0,7.8722,7.9253,7.8722,7.9101,99200.0
2004-08-25 14:30:00,10.43,10.49,10.42,10.48,403600.0,7.9101,7.9556,7.9025,7.948,403600.0
2004-08-25 15:00:00,10.48,10.49,10.47,10.47,402800.0,7.948,7.9556,7.9404,7.9404,402800.0
2004-08-25 15:30:00,10.47,10.54,10.45,10.49,683200.0,7.9404,7.9935,7.9253,7.9556,683200.0
2004-08-26 09:30:00,10.48,10.6,10.46,10.59,330400.0,7.948,8.039,7.9328,8.0314,330400.0
2004-08-26 10:00:00,10.59,10.62,10.57,10.59,248400.0,8.0314,8.0542,8.0163,8.0314,248400.0
2004-08-26 10:30:00,10.58,10.58,10.49,10.5,161600.0,8.0239,8.0239,7.9556,7.9632,161600.0
2004-08-26 11:00:00,10.5,10.51,10.45,10.45,142400.0,7.9632,7.9708,7.9253,7.9253,142400.0
2004-08-26 11:30:00,10.45,10.47,10.44,10.45,86000.0,7.9253,7.9404,7.9177,7.9253,86000.0
2004-08-26 12:00:00,10.45,10.49,10.43,10.47,112800.0,7.9253,7.9556,7.9101,7.9404,112800.0
2004-08-26 12:30:00,10.47,10.49,10.47,10.47,38000.0,7.9404,7.9556,7.9404,7.9404,38000.0
2004-08-26 13:00:00,10.47,10.47,10.42,10.46,78800.0,7.9404,7.9404,7.9025,7.9328,78800.0
2004-08-26 13:30:00,10.45,10.47,10.43,10.43,86000.0,7.9253,7.9404,7.9101,7.9101,86000.0
2004-08-26 14:00:00,10.43,10.47,10.42,10.46,127600.0,7.9101,7.9404,7.9025,7.9328,127600.0
2004-08-26 14:30:00,10.45,10.5,10.44,10.49,82000.0,7.9253,7.9632,7.9177,7.9556,82000.0
2004-08-26 15:00:00,10.5,10.54,10.49,10.53,142000.0,7.9632,7.9935,7.9556,7.9859,142000.0
2004-08-26 15:30:00,10.53,10.53,10.48,10.49,311200.0,7.9859,7.9859,7.948,7.9556,311200.0
2004-08-27 09:30:00,10.51,10.51,10.41,10.45,271200.0,7.9708,7.9708,7.8949,7.9253,271200.0
2004-08-27 10:00:00,10.45,10.47,10.44,10.47,184800.0,7.9253,7.9404,7.9177,7.9404,184800.0
2004-08-27 10:30:00,10.46,10.46,10.42,10.44,123600.0,7.9328,7.9328,7.9025,7.9177,123600.0
2004-08-27 11:00:00,10.43,10.44,10.39,10.39,308000.0,7.9101,7.9177,7.8798,7.8798,308000.0
2004-08-27 11:30:00,10.39,10.44,10.34,10.34,248800.0,7.8798,7.9177,7.8418,7.8418,248800.0
2004-08-27 12:00:00,10.34,10.34,10.3,10.31,160800.0,7.8418,7.8418,7.8115,7.8191,160800.0
2004-08-27 12:30:00,10.31,10.33,10.31,10.33,155600.0,7.8191,7.8343,7.8191,7.8343,155600.0
2004-08-27 13:00:00,10.32,10.35,10.32,10.34,147600.0,7.8267,7.8494,7.8267,7.8418,147600.0
2004-08-27 13:30:00,10.34,10.34,10.31,10.32,93200.0,7.8418,7.8418,7.8191,7.8267,93200.0
2004-08-27 14:00:00,10.32,10.32,10.25,10.3,367200.0,7.8267,7.8267,7.7736,7.8115,367200.0
2004-08-27 14:30:00,10.3,10.38,10.29,10.37,290000.0,7.8115,7.8722,7.8039,7.8646,290000.0
2004-08-27 15:00:00,10.38,10.38,10.35,10.37,237200.0,7.8722,7.8722,7.8494,7.8646,237200.0
2004-08-27 15:30:00,10.37,10.39,10.31,10.37,338800.0,7.8646,7.8798,7.8191,7.8646,338800.0
2004-08-30 09:30:00,10.32,10.33,10.24,10.3,294400.0,7.8267,7.8343,7.766,7.8115,294400.0
2004-08-30 10:00:00,10.3,10.34,10.28,10.28,170800.0,7.8115,7.8418,7.7963,7.7963,170800.0
2004-08-30 10:30:00,10.28,10.28,10.24,10.25,243600.0,7.7963,7.7963,7.766,7.7736,243600.0
2004-08-30 11:00:00,10.25,10.29,10.25,10.27,161600.0,7.7736,7.8039,7.7736,7.7887,161600.0
2004-08-30 11:30:00,10.27,10.33,10.27,10.29,93600.0,7.7887,7.8343,7.7887,7.8039,93600.0
2004-08-30 12:00:00,10.29,10.33,10.29,10.32,97600.0,7.8039,7.8343,7.8039,7.8267,97600.0
2004-08-30 12:30:00,10.33,10.34,10.32,10.33,70000.0,7.8343,7.8418,7.8267,7.8343,70000.0
2004-08-30 13:00:00,10.33,10.34,10.3,10.31,68000.0,7.8343,7.8418,7.8115,7.8191,68000.0
2004-08-30 13:30:00,10.31,10.31,10.28,10.28,82800.0,7.8191,7.8191,7.7963,7.7963,82800.0
2004-08-30 14:00:00,10.28,10.31,10.28,10.28,86000.0,7.7963,7.8191,7.7963,7.7963,86000.0
2004-08-30 14:30:00,10.29,10.29,10.25,10.26,208800.0,7.8039,7.8039,7.7736,7.7812,208800.0
2004-08-30 15:00:00,10.26,10.28,10.25,10.28,224000.0,7.7812,7.7963,7.7736,7.7963,224000.0
2004-08-30 15:30:00,10.27,10.28,10.24,10.25,181600.0,7.7887,7.7963,7.766,7.7736,181600.0
2004-08-31 09:30:00,10.22,10.29,10.22,10.27,309600.0,7.7508,7.8039,7.7508,7.7887,309600.0
2004-08-31 10:00:00,10.27,10.27,10.22,10.24,205200.0,7.7887,7.7887,7.7508,7.766,205200.0
2004-08-31 10:30:00,10.24,10.25,10.21,10.23,69600.0,7.766,7.7736,7.7432,7.7584,69600.0
2004-08-31 11:00:00,10.23,10.23,10.19,10.2,144400.0,7.7584,7.7584,7.7281,7.7357,144400.0
2004-08-31 11:30:00,10.2,10.22,10.18,10.18,103200.0,7.7357,7.7508,7.7205,7.7205,103200.0
2004-08-31 12:00:00,10.18,10.24,10.12,10.13,449600.0,7.7205,7.766,7.675,7.6826,449600.0
2004-08-31 12:30:00,10.13,10.15,10.11,10.12,106800.0,7.6826,7.6977,7.6674,7.675,106800.0
2004-08-31 13:00:00,10.12,10.14,10.12,10.12,133600.0,7.675,7.6902,7.675,7.675,133600.0
2004-08-31 13:30:00,10.13,10.13,10.09,10.12,117600.0,7.6826,7.6826,7.6522,7.675,117600.0
2004-08-31 14:00:00,10.12,10.15,10.09,10.15,167200.0,7.675,7.6977,7.6522,7.6977,167200.0
2004-08-31 14:30:00,10.15,10.21,10.15,10.19,117600.0,7.6977,7.7432,7.6977,7.7281,117600.0
2004-08-31 15:00:00,10.19,10.19,10.15,10.19,125600.0,7.7281,7.7281,7.6977,7.7281,125600.0
2004-08-31 15:30:00,10.18,10.24,10.18,10.24,195200.0,7.7205,7.766,7.7205,7.766,195200.0
2004-09-01 09:30:00,10.19,10.31,10.15,10.25,414400.0,7.7281,7.8191,7.6977,7.7736,414400.0
2004-09-01 10:00:00,10.25,10.36,10.25,10.35,283600.0,7.7736,7.857,7.7736,7.8494,283600.0
2004-09-01 10:30:00,10.35,10.35,10.27,10.27,213200.0,7.8494,7.8494,7.7887,7.7887,213200.0
2004-09-01 11:00:00,10.27,10.31,10.25,10.26,150800.0,7.7887,7.8191,7.7736,7.7812,150800.0
2004-09-01 11:30:00,10.26,10.29,10.25,10.28,153600.0,7.7812,7.8039,7.7736,7.7963,153600.0
2004-09-01 12:00:00,10.29,10.29,10.25,10.25,104000.0,7.8039,7.8039,7.7736,7.7736,104000.0
2004-09-01 12:30:00,10.25,10.28,10.24,10.27,223200.0,7.7736,7.7963,7.766,7.7887,223200.0
2004-09-01 13:00:00,10.28,10.28,10.1,10.21,567200.0,7.7963,7.7963,7.6598,7.7432,567200.0
2004-09-01 13:30:00,10.21,10.23,10.2,10.21,89200.0,7.7432,7.7584,7.7357,7.7432,89200.0
2004-09-01 14:00:00,10.2,10.21,10.16,10.19,198000.0,7.7357,7.7432,7.7053,7.7281,198000.0
2004-09-01 14:30:00,10.19,10.2,10.17,10.19,173600.0,7.7281,7.7357,7.7129,7.7281,173600.0
2004-09-01 15:00:00,10.2,10.2,10.16,10.17,256800.0,7.7357,7.7357,7.7053,7.7129,256800.0
2004-09-01 15:30:00,10.17,10.24,10.17,10.24,543200.0,7.7129,7.766,7.7129,7.766,543200.0
2004-09-02 09:30:00,10.3,10.37,10.23,10.28,237200.0,7.8115,7.8646,7.7584,7.7963,237200.0
2004-09-02 10:00:00,10.29,10.34,10.28,10.33,148000.0,7.8039,7.8418,7.7963,7.8343,148000.0
2004-09-02 10:30:00,10.33,10.34,10.29,10.33,134000.0,7.8343,7.8418,7.8039,7.8343,134000.0
2004-09-02 11:00:00,10.33,10.36,10.33,10.33,48800.0,7.8343,7.857,7.8343,7.8343,48800.0
2004-09-02 11:30:00,10.33,10.36,10.33,10.36,62800.0,7.8343,7.857,7.8343,7.857,62800.0
2004-09-02 12:00:00,10.36,10.4,10.36,10.4,66800.0,7.857,7.8873,7.857,7.8873,66800.0
2004-09-02 12:30:00,10.4,10.4,10.37,10.38,66400.0,7.8873,7.8873,7.8646,7.8722,66400.0
2004-09-02 13:00:00,10.38,10.39,10.37,10.39,65200.0,7.8722,7.8798,7.8646,7.8798,65200.0
2004-09-02 13:30:00,10.4,10.43,10.4,10.41,67600.0,7.8873,7.9101,7.8873,7.8949,67600.0
2004-09-02 14:00:00,10.42,10.49,10.4,10.49,366000.0,7.9025,7.9556,7.8873,7.9556,366000.0
2004-09-02 14:30:00,10.49,10.55,10.49,10.55,180800.0,7.9556,8.0011,7.9556,8.0011,180800.0
2004-09-02 15:00:00,10.54,10.61,10.53,10.54,572400.0,7.9935,8.0466,7.9859,7.9935,572400.0
2004-09-02 15:30:00,10.54,10.58,10.51,10.56,702800.0,7.9935,8.0239,7.9708,8.0087,702800.0
2004-09-03 09:30:00,10.56,10.7,10.56,10.65,274800.0,8.0087,8.1149,8.0087,8.0769,274800.0
2004-09-03 10:00:00,10.65,10.65,10.55,10.61,280800.0,8.0769,8.0769,8.0011,8.0466,280800.0
2004-09-03 10:30:00,10.62,10.73,10.62,10.63,456800.0,8.0542,8.1376,8.0542,8.0618,456800.0
2004-09-03 11:00:00,10.63,10.66,10.59,10.65,271600.0,8.0618,8.0845,8.0314,8.0769,271600.0
2004-09-03 11:30:00,10.66,10.72,10.64,10.71,146400.0,8.0845,8.13,8.0694,8.1224,146400.0
2004-09-03 12:00:00,10.71,10.74,10.68,10.72,118000.0,8.1224,8.1452,8.0997,8.13,118000.0
2004-09-03 12:30:00,10.72,10.72,10.65,10.65,79200.0,8.13,8.13,8.0769,8.0769,79200.0
2004-09-03 13:00:00,10.65,10.66,10.63,10.66,111600.0,8.0769,8.0845,8.0618,8.0845,111600.0
2004-09-03 13:30:00,10.66,10.69,10.66,10.67,71200.0,8.0845,8.1073,8.0845,8.0921,71200.0
2004-09-03 14:00:00,10.66,10.67,10.61,10.62,164400.0,8.0845,8.0921,8.0466,8.0542,164400.0
2004-09-03 14:30:00,10.62,10.63,10.59,10.63,128800.0,8.0542,8.0618,8.0314,8.0618,128800.0
2004-09-03 15:00:00,10.63,10.66,10.61,10.64,150000.0,8.0618,8.0845,8.0466,8.0694,150000.0
2004-09-03 15:30:00,10.65,10.65,10.62,10.65,278400.0,8.0769,8.0769,8.0542,8.0769,278400.0
2004-09-07 09:30:00,10.65,10.78,10.65,10.75,211200.0,8.0769,8.1755,8.0769,8.1528,211200.0
2004-09-07 10:00:00,10.75,10.75,10.72,10.74,205200.0,8.1528,8.1528,8.13,8.1452,205200.0
2004-09-07 10:30:00,10.74,10.76,10.7,10.74,217200.0,8.1452,8.1604,8.1149,8.1452,217200.0
2004-09-07 11:00:00,10.74,10.79,10.74,10.76,476400.0,8.1452,8.1831,8.1452,8.1604,476400.0
2004-09-07 11:30:00,10.76,10.81,10.76,10.76,104800.0,8.1604,8.1983,8.1604,8.1604,104800.0
2004-09-07 12:00:00,10.76,10.79,10.71,10.72,141600.0,8.1604,8.1831,8.1224,8.13,141600.0
2004-09-07 12:30:00,10.72,10.73,10.7,10.72,149200.0,8.13,8.1376,8.1149,8.13,149200.0
2004-09-07 13:00:00,10.72,10.74,10.7,10.72,122000.0,8.13,8.1452,8.1149,8.13,122000.0
2004-09-07 13:30:00,10.72,10.78,10.72,10.73,86000.0,8.13,8.1755,8.13,8.1376,86000.0
2004-09-07 14:00:00,10.72,10.75,10.71,10.73,81600.0,8.13,8.1528,8.1224,8.1376,81600.0
2004-09-07 14:30:00,10.73,10.74,10.63,10.64,268400.0,8.1376,8.1452,8.0618,8.0694,268400.0
2004-09-07 15:00:00,10.64,10.67,10.63,10.64,223200.0,8.0694,8.0921,8.0618,8.0694,223200.0
2004-09-07 15:30:00,10.64,10.73,10.64,10.73,521200.0,8.0694,8.1376,8.0694,8.1376,521200.0
2004-09-08 09:30:00,10.71,10.81,10.71,10.77,376800.0,8.1224,8.1983,8.1224,8.1679,376800.0
2004-09-08 10:00:00,10.76,10.77,10.72,10.76,541600.0,8.1604,8.1679,8.13,8.1604,541600.0
2004-09-08 10:30:00,10.76,10.79,10.71,10.73,168000.0,8.1604,8.1831,8.1224,8.1376,168000.0
2004-09-08 11:00:00,10.73,10.77,10.7,10.74,156000.0,8.1376,8.1679,8.1149,8.1452,156000.0
2004-09-08 11:30:00,10.75,10.79,10.74,10.75,137200.0,8.1528,8.1831,8.1452,8.1528,137200.0
2004-09-08 12:00:00,10.75,10.78,10.71,10.72,74400.0,8.1528,8.1755,8.1224,8.13,74400.0
2004-09-08 12:30:00,10.72,10.72,10.64,10.64,186400.0,8.13,8.13,8.0694,8.0694,186400.0
2004-09-08 13:00:00,10.64,10.71,10.64,10.69,288800.0,8.0694,8.1224,8.0694,8.1073,288800.0
2004-09-08 13:30:00,10.69,10.69,10.64,10.64,220000.0,8.1073,8.1073,8.0694,8.0694,220000.0
2004-09-08 14:00:00,10.64,10.7,10.63,10.7,167200.0,8.0694,8.1149,8.0618,8.1149,167200.0
2004-09-08 14:30:00,10.7,10.7,10.64,10.65,194400.0,8.1149,8.1149,8.0694,8.0769,194400.0
2004-09-08 15:00:00,10.65,10.65,10.59,10.62,262800.0,8.0769,8.0769,8.0314,8.0542,262800.0
2004-09-08 15:30:00,10.62,10.68,10.6,10.61,245600.0,8.0542,8.0997,8.039,8.0466,245600.0
2004-09-09 09:30:00,10.63,10.67,10.57,10.63,376800.0,8.0618,8.0921,8.0163,8.0618,376800.0
2004-09-09 10:00:00,10.63,10.67,10.62,10.63,159600.0,8.0618,8.0921,8.0542,8.0618,159600.0
2004-09-09 10:30:00,10.63,10.65,10.56,10.57,107600.0,8.0618,8.0769,8.0087,8.0163,107600.0
2004-09-09 11:00:00,10.57,10.58,10.5,10.5,186800.0,8.0163,8.0239,7.9632,7.9632,186800.0
2004-09-09 11:30:00,10.5,10.51,10.47,10.48,233200.0,7.9632,7.9708,7.9404,7.948,233200.0
2004-09-09 12:00:00,10.48,10.56,10.48,10.54,208800.0,7.948,8.0087,7.948,7.9935,208800.0
2004-09-09 12:30:00,10.53,10.59,10.51,10.59,171600.0,7.9859,8.0314,7.9708,8.0314,171600.0
2004-09-09 13:00:00,10.59,10.64,10.58,10.63,174800.0,8.0314,8.0694,8.0239,8.0618,174800.0
2004-09-09 13:30:00,10.64,10.67,10.58,10.58,146400.0,8.0694,8.0921,8.0239,8.0239,146400.0
2004-09-09 14:00:00,10.58,10.58,10.5,10.51,179200.0,8.0239,8.0239,7.9632,7.9708,179200.0
2004-09-09 14:30:00,10.52,10.58,10.48,10.58,198000.0,7.9783,8.0239,7.948,8.0239,198000.0
2004-09-09 15:00:00,10.57,10.59,10.54,10.56,114000.0,8.0163,8.0314,7.9935,8.0087,114000.0
2004-09-09 15:30:00,10.56,10.58,10.54,10.57,266800.0,8.0087,8.0239,7.9935,8.0163,266800.0
2004-09-10 09:30:00,10.56,10.59,10.47,10.54,304800.0,8.0087,8.0314,7.9404,7.9935,304800.0
2004-09-10 10:00:00,10.54,10.57,10.52,10.54,171200.0,7.9935,8.0163,7.9783,7.9935,171200.0
2004-09-10 10:30:00,10.54,10.56,10.49,10.51,74400.0,7.9935,8.0087,7.9556,7.9708,74400.0
2004-09-10 11:00:00,10.52,10.59,10.5,10.57,125600.0,7.9783,8.0314,7.9632,8.0163,125600.0
2004-09-10 11:30:00,10.57,10.59,10.54,10.54,50000.0,8.0163,8.0314,7.9935,7.9935,50000.0
2004-09-10 12:00:00,10.54,10.56,10.53,10.54,75200.0,7.9935,8.0087,7.9859,7.9935,75200.0
2004-09-10 12:30:00,10.54,10.56,10.53,10.53,52000.0,7.9935,8.0087,7.9859,7.9859,52000.0
2004-09-10 13:00:00,10.53,10.58,10.53,10.57,56400.0,7.9859,8.0239,7.9859,8.0163,56400.0
2004-09-10 13:30:00,10.57,10.57,10.52,10.53,74000.0,8.0163,8.0163,7.9783,7.9859,74000.0
2004-09-10 14:00:00,10.53,10.58,10.52,10.56,180000.0,7.9859,8.0239,7.9783,8.0087,180000.0
2004-09-10 14:30:00,10.56,10.62,10.55,10.6,150400.0,8.0087,8.0542,8.0011,8.039,150400.0
2004-09-10 15:00:00,10.6,10.64,10.59,10.62,191600.0,8.039,8.0694,8.0314,8.0542,191600.0
2004-09-10 15:30:00,10.63,10.67,10.62,10.65,297600.0,8.0618,8.0921,8.0542,8.0769,297600.0
2004-09-13 09:30:00,10.67,10.68,10.53,10.62,205200.0,8.0921,8.0997,7.9859,8.0542,205200.0
2004-09-13 10:00:00,10.62,10.72,10.62,10.71,111600.0,8.0542,8.13,8.0542,8.1224,111600.0
2004-09-13 10:30:00,10.71,10.75,10.7,10.73,148400.0,8.1224,8.1528,8.1149,8.1376,148400.0
2004-09-13 11:00:00,10.73,10.73,10.69,10.71,111200.0,8.1376,8.1376,8.1073,8.1224,111200.0
2004-09-13 11:30:00,10.71,10.73,10.69,10.69,82800.0,8.1224,8.1376,8.1073,8.1073,82800.0
2004-09-13 12:00:00,10.69,10.69,10.65,10.66,101600.0,8.1073,8.1073,8.0769,8.0845,101600.0
2004-09-13 12:30:00,10.66,10.71,10.65,10.7,82800.0,8.0845,8.1224,8.0769,8.1149,82800.0
2004-09-13 13:00:00,10.7,10.7,10.65,10.65,74400.0,8.1149,8.1149,8.0769,8.0769,74400.0
2004-09-13 13:30:00,10.65,10.71,10.65,10.69,141200.0,8.0769,8.1224,8.0769,8.1073,141200.0
2004-09-13 14:00:00,10.69,10.7,10.66,10.66,108400.0,8.1073,8.1149,8.0845,8.0845,108400.0
2004-09-13 14:30:00,10.66,10.71,10.66,10.71,198000.0,8.0845,8.1224,8.0845,8.1224,198000.0
2004-09-13 15:00:00,10.72,10.74,10.69,10.71,149200.0,8.13,8.1452,8.1073,8.1224,149200.0
2004-09-13 15:30:00,10.71,10.76,10.69,10.75,454000.0,8.1224,8.1604,8.1073,8.1528,454000.0
2004-09-14 09:30:00,10.71,10.79,10.68,10.74,299600.0,8.1224,8.1831,8.0997,8.1452,299600.0
2004-09-14 10:00:00,10.75,10.75,10.71,10.74,128400.0,8.1528,8.1528,8.1224,8.1452,128400.0
2004-09-14 10:30:00,10.74,10.75,10.71,10.72,106000.0,8.1452,8.1528,8.1224,8.13,106000.0
2004-09-14 11:00:00,10.72,10.75,10.72,10.74,150000.0,8.13,8.1528,8.13,8.1452,150000.0
2004-09-14 11:30:00,10.74,10.74,10.73,10.74,99200.0,8.1452,8.1452,8.1376,8.1452,99200.0
2004-09-14 12:00:00,10.74,10.75,10.72,10.73,170000.0,8.1452,8.1528,8.13,8.1376,170000.0
2004-09-14 12:30:00,10.73,10.75,10.72,10.74,101200.0,8.1376,8.1528,8.13,8.1452,101200.0
2004-09-14 13:00:00,10.74,10.74,10.72,10.72,82400.0,8.1452,8.1452,8.13,8.13,82400.0
2004-09-14 13:30:00,10.73,10.74,10.72,10.74,88000.0,8.1376,8.1452,8.13,8.1452,88000.0
2004-09-14 14:00:00,10.74,10.74,10.71,10.73,206000.0,8.1452,8.1452,8.1224,8.1376,206000.0
2004-09-14 14:30:00,10.72,10.74,10.7,10.72,129600.0,8.13,8.1452,8.1149,8.13,129600.0
2004-09-14 15:00:00,10.72,10.75,10.72,10.74,131600.0,8.13,8.1528,8.13,8.1452,131600.0
2004-09-14 15:30:00,10.74,10.75,10.71,10.75,230800.0,8.1452,8.1528,8.1224,8.1528,230800.0
2004-09-15 09:30:00,10.62,10.71,10.58,10.6,459600.0,8.0542,8.1224,8.0239,8.039,459600.0
2004-09-15 10:00:00,10.6,10.66,10.59,10.62,220000.0,8.039,8.0845,8.0314,8.0542,220000.0
2004-09-15 10:30:00,10.62,10.64,10.61,10.62,218000.0,8.0542,8.0694,8.0466,8.0542,218000.0
2004-09-15 11:00:00,10.63,10.65,10.61,10.61,218000.0,8.0618,8.0769,8.0466,8.0466,218000.0
2004-09-15 11:30:00,10.61,10.63,10.6,10.62,144800.0,8.0466,8.0618,8.039,8.0542,144800.0
2004-09-15 12:00:00,10.62,10.62,10.52,10.52,164000.0,8.0542,8.0542,7.9783,7.9783,164000.0
2004-09-15 12:30:00,10.52,10.52,10.45,10.47,191200.0,7.9783,7.9783,7.9253,7.9404,191200.0
2004-09-15 13:00:00,10.47,10.49,10.47,10.48,136400.0,7.9404,7.9556,7.9404,7.948,136400.0
2004-09-15 13:30:00,10.48,10.52,10.47,10.52,101200.0,7.948,7.9783,7.9404,7.9783,101200.0
2004-09-15 14:00:00,10.53,10.53,10.47,10.49,149600.0,7.9859,7.9859,7.9404,7.9556,149600.0
2004-09-15 14:30:00,10.49,10.51,10.46,10.49,116800.0,7.9556,7.9708,7.9328,7.9556,116800.0
2004-09-15 15:00:00,10.49,10.52,10.47,10.52,183200.0,7.9556,7.9783,7.9404,7.9783,183200.0
2004-09-15 15:30:00,10.52,10.53,10.47,10.47,288000.0,7.9783,7.9859,7.9404,7.9404,288000.0
2004-09-16 09:30:00,10.45,10.59,10.41,10.52,229600.0,7.9253,8.0314,7.8949,7.9783,229600.0
2004-09-16 10:00:00,10.52,10.54,10.47,10.48,187600.0,7.9783,7.9935,7.9404,7.948,187600.0
2004-09-16 10:30:00,10.48,10.49,10.4,10.41,344400.0,7.948,7.9556,7.8873,7.8949,344400.0
2004-09-16 11:00:00,10.41,10.42,10.4,10.41,65600.0,7.8949,7.9025,7.8873,7.8949,65600.0
2004-09-16 11:30:00,10.41,10.43,10.41,10.43,103600.0,7.8949,7.9101,7.8949,7.9101,103600.0
2004-09-16 12:00:00,10.43,10.46,10.42,10.46,182400.0,7.9101,7.9328,7.9025,7.9328,182400.0
2004-09-16 12:30:00,10.46,10.51,10.46,10.49,318400.0,7.9328,7.9708,7.9328,7.9556,318400.0
2004-09-16 13:00:00,10.49,10.51,10.48,10.51,82800.0,7.9556,7.9708,7.948,7.9708,82800.0
2004-09-16 13:30:00,10.51,10.53,10.51,10.53,136000.0,7.9708,7.9859,7.9708,7.9859,136000.0
2004-09-16 14:00:00,10.53,10.56,10.49,10.51,232400.0,7.9859,8.0087,7.9556,7.9708,232400.0
2004-09-16 14:30:00,10.51,10.51,10.49,10.5,174400.0,7.9708,7.9708,7.9556,7.9632,174400.0
2004-09-16 15:00:00,10.5,10.51,10.46,10.47,247600.0,7.9632,7.9708,7.9328,7.9404,247600.0
2004-09-16 15:30:00,10.48,10.51,10.46,10.48,494000.0,7.948,7.9708,7.9328,7.948,494000.0
2004-09-17 09:30:00,10.64,10.95,10.6,10.86,1140000.0,8.0694,8.3045,8.039,8.2362,1140000.0
2004-09-17 10:00:00,10.87,11.03,10.83,11.01,1026800.0,8.2438,8.3651,8.2135,8.35,1026800.0
2004-09-17 10:30:00,11.01,11.13,10.96,11.13,1295600.0,8.35,8.441,8.312,8.441,1295600.0
2004-09-17 11:00:00,11.13,11.15,11.07,11.09,855200.0,8.441,8.4561,8.3955,8.4106,855200.0
2004-09-17 11:30:00,11.09,11.13,11.06,11.13,604400.0,8.4106,8.441,8.3879,8.441,604400.0
2004-09-17 12:00:00,11.13,11.13,11.05,11.07,458400.0,8.441,8.441,8.3803,8.3955,458400.0
2004-09-17 12:30:00,11.07,11.08,10.99,10.99,718400.0,8.3955,8.4031,8.3348,8.3348,718400.0
2004-09-17 13:00:00,10.99,11.0,10.95,11.0,574800.0,8.3348,8.3424,8.3045,8.3424,574800.0
2004-09-17 13:30:00,11.01,11.03,10.93,10.94,314800.0,8.35,8.3651,8.2893,8.2969,314800.0
2004-09-17 14:00:00,10.94,10.98,10.92,10.98,178000.0,8.2969,8.3272,8.2817,8.3272,178000.0
2004-09-17 14:30:00,10.98,11.05,10.98,10.99,673600.0,8.3272,8.3803,8.3272,8.3348,673600.0
2004-09-17 15:00:00,10.98,11.01,10.97,10.99,441600.0,8.3272,8.35,8.3196,8.3348,441600.0
2004-09-17 15:30:00,10.99,11.01,10.99,11.01,836400.0,8.3348,8.35,8.3348,8.35,836400.0
2004-09-20 09:30:00,11.01,11.02,10.78,10.79,549600.0,8.35,8.3575,8.1755,8.1831,549600.0
2004-09-20 10:00:00,10.78,10.82,10.77,10.81,496800.0,8.1755,8.2059,8.1679,8.1983,496800.0
2004-09-20 10:30:00,10.81,10.86,10.8,10.86,284800.0,8.1983,8.2362,8.1907,8.2362,284800.0
2004-09-20 11:00:00,10.85,10.9,10.85,10.88,292800.0,8.2286,8.2665,8.2286,8.2514,292800.0
2004-09-20 11:30:00,10.88,10.89,10.86,10.86,333600.0,8.2514,8.259,8.2362,8.2362,333600.0
2004-09-20 12:00:00,10.86,10.89,10.85,10.87,291200.0,8.2362,8.259,8.2286,8.2438,291200.0
2004-09-20 12:30:00,10.87,10.87,10.81,10.82,131600.0,8.2438,8.2438,8.1983,8.2059,131600.0
2004-09-20 13:00:00,10.82,10.83,10.77,10.82,224000.0,8.2059,8.2135,8.1679,8.2059,224000.0
2004-09-20 13:30:00,10.82,10.88,10.78,10.78,199600.0,8.2059,8.2514,8.1755,8.1755,199600.0
2004-09-20 14:00:00,10.79,10.79,10.74,10.77,220800.0,8.1831,8.1831,8.1452,8.1679,220800.0
2004-09-20 14:30:00,10.78,10.82,10.78,10.8,225600.0,8.1755,8.2059,8.1755,8.1907,225600.0
2004-09-20 15:00:00,10.8,10.86,10.79,10.85,483200.0,8.1907,8.2362,8.1831,8.2286,483200.0
2004-09-20 15:30:00,10.85,10.86,10.82,10.85,516000.0,8.2286,8.2362,8.2059,8.2286,516000.0
2004-09-21 09:30:00,10.89,10.89,10.74,10.75,256800.0,8.259,8.259,8.1452,8.1528,256800.0
2004-09-21 10:00:00,10.75,10.91,10.75,10.85,389600.0,8.1528,8.2741,8.1528,8.2286,389600.0
2004-09-21 10:30:00,10.84,10.97,10.84,10.93,758400.0,8.221,8.3196,8.221,8.2893,758400.0
2004-09-21 11:00:00,10.94,10.98,10.93,10.97,858800.0,8.2969,8.3272,8.2893,8.3196,858800.0
2004-09-21 11:30:00,10.97,10.99,10.95,10.95,322000.0,8.3196,8.3348,8.3045,8.3045,322000.0
2004-09-21 12:00:00,10.95,10.99,10.94,10.95,450400.0,8.3045,8.3348,8.2969,8.3045,450400.0
2004-09-21 12:30:00,10.95,10.99,10.95,10.97,168400.0,8.3045,8.3348,8.3045,8.3196,168400.0
2004-09-21 13:00:00,10.98,10.99,10.97,10.97,346400.0,8.3272,8.3348,8.3196,8.3196,346400.0
2004-09-21 13:30:00,10.97,11.02,10.97,11.01,238000.0,8.3196,8.3575,8.3196,8.35,238000.0
2004-09-21 14:00:00,11.01,11.03,10.97,11.0,426800.0,8.35,8.3651,8.3196,8.3424,426800.0
2004-09-21 14:30:00,11.01,11.07,10.98,11.07,503200.0,8.35,8.3955,8.3272,8.3955,503200.0
2004-09-21 15:00:00,11.07,11.1,11.05,11.06,810800.0,8.3955,8.4182,8.3803,8.3879,810800.0
2004-09-21 15:30:00,11.07,11.12,11.06,11.1,1202400.0,8.3955,8.4334,8.3879,8.4182,1202400.0
2004-09-22 09:30:00,10.97,11.08,10.95,11.03,476800.0,8.3196,8.4031,8.3045,8.3651,476800.0
2004-09-22 10:00:00,11.04,11.04,10.88,10.91,352800.0,8.3727,8.3727,8.2514,8.2741,352800.0
2004-09-22 10:30:00,10.9,10.94,10.83,10.83,382400.0,8.2665,8.2969,8.2135,8.2135,382400.0
2004-09-22 11:00:00,10.83,10.84,10.72,10.72,766000.0,8.2135,8.221,8.13,8.13,766000.0
2004-09-22 11:30:00,10.73,10.78,10.72,10.75,615200.0,8.1376,8.1755,8.13,8.1528,615200.0
2004-09-22 12:00:00,10.74,10.76,10.72,10.73,203200.0,8.1452,8.1604,8.13,8.1376,203200.0
2004-09-22 12:30:00,10.73,10.74,10.71,10.72,113200.0,8.1376,8.1452,8.1224,8.13,113200.0
2004-09-22 13:00:00,10.72,10.79,10.72,10.75,253200.0,8.13,8.1831,8.13,8.1528,253200.0
2004-09-22 13:30:00,10.75,10.76,10.74,10.74,274000.0,8.1528,8.1604,8.1452,8.1452,274000.0
2004-09-22 14:00:00,10.74,10.75,10.69,10.71,332400.0,8.1452,8.1528,8.1073,8.1224,332400.0
2004-09-22 14:30:00,10.71,10.79,10.71,10.79,234800.0,8.1224,8.1831,8.1224,8.1831,234800.0
2004-09-22 15:00:00,10.79,10.8,10.75,10.77,348000.0,8.1831,8.1907,8.1528,8.1679,348000.0
2004-09-22 15:30:00,10.77,10.81,10.74,10.76,546000.0,8.1679,8.1983,8.1452,8.1604,546000.0
2004-09-23 09:30:00,10.7,10.79,10.65,10.69,315200.0,8.1149,8.1831,8.0769,8.1073,315200.0
2004-09-23 10:00:00,10.68,10.75,10.66,10.74,200800.0,8.0997,8.1528,8.0845,8.1452,200800.0
2004-09-23 10:30:00,10.74,10.75,10.65,10.75,155200.0,8.1452,8.1528,8.0769,8.1528,155200.0
2004-09-23 11:00:00,10.75,10.75,10.69,10.69,111200.0,8.1528,8.1528,8.1073,8.1073,111200.0
2004-09-23 11:30:00,10.69,10.7,10.65,10.67,94000.0,8.1073,8.1149,8.0769,8.0921,94000.0
2004-09-23 12:00:00,10.68,10.69,10.66,10.67,87200.0,8.0997,8.1073,8.0845,8.0921,87200.0
2004-09-23 12:30:00,10.66,10.67,10.63,10.65,88400.0,8.0845,8.0921,8.0618,8.0769,88400.0
2004-09-23 13:00:00,10.65,10.72,10.64,10.72,125200.0,8.0769,8.13,8.0694,8.13,125200.0
2004-09-23 13:30:00,10.72,10.74,10.7,10.71,63600.0,8.13,8.1452,8.1149,8.1224,63600.0
2004-09-23 14:00:00,10.71,10.76,10.71,10.73,169600.0,8.1224,8.1604,8.1224,8.1376,169600.0
2004-09-23 14:30:00,10.73,10.75,10.69,10.71,261600.0,8.1376,8.1528,8.1073,8.1224,261600.0
2004-09-23 15:00:00,10.71,10.73,10.69,10.71,92000.0,8.1224,8.1376,8.1073,8.1224,92000.0
2004-09-23 15:30:00,10.7,10.71,10.66,10.67,168000.0,8.1149,8.1224,8.0845,8.0921,168000.0
2004-09-24 09:30:00,10.63,10.68,10.54,10.63,184400.0,8.0618,8.0997,7.9935,8.0618,184400.0
2004-09-24 10:00:00,10.63,10.64,10.55,10.58,292000.0,8.0618,8.0694,8.0011,8.0239,292000.0
2004-09-24 10:30:00,10.57,10.62,10.55,10.62,254400.0,8.0163,8.0542,8.0011,8.0542,254400.0
2004-09-24 11:00:00,10.61,10.67,10.59,10.67,661600.0,8.0466,8.0921,8.0314,8.0921,661600.0
2004-09-24 11:30:00,10.67,10.73,10.63,10.73,193600.0,8.0921,8.1376,8.0618,8.1376,193600.0
2004-09-24 12:00:00,10.73,10.73,10.64,10.68,311600.0,8.1376,8.1376,8.0694,8.0997,311600.0
2004-09-24 12:30:00,10.68,10.73,10.67,10.7,245600.0,8.0997,8.1376,8.0921,8.1149,245600.0
2004-09-24 13:00:00,10.7,10.74,10.7,10.74,77200.0,8.1149,8.1452,8.1149,8.1452,77200.0
2004-09-24 13:30:00,10.74,10.78,10.71,10.74,125600.0,8.1452,8.1755,8.1224,8.1452,125600.0
2004-09-24 14:00:00,10.73,10.75,10.68,10.69,107600.0,8.1376,8.1528,8.0997,8.1073,107600.0
2004-09-24 14:30:00,10.69,10.71,10.68,10.68,272800.0,8.1073,8.1224,8.0997,8.0997,272800.0
2004-09-24 15:00:00,10.68,10.68,10.61,10.61,529600.0,8.0997,8.0997,8.0466,8.0466,529600.0
2004-09-24 15:30:00,10.62,10.66,10.58,10.66,388800.0,8.0542,8.0845,8.0239,8.0845,388800.0
2004-09-27 09:30:00,10.69,10.7,10.53,10.56,350000.0,8.1073,8.1149,7.9859,8.0087,350000.0
2004-09-27 10:00:00,10.55,10.6,10.53,10.59,234000.0,8.0011,8.039,7.9859,8.0314,234000.0
2004-09-27 10:30:00,10.59,10.61,10.53,10.55,227600.0,8.0314,8.0466,7.9859,8.0011,227600.0
2004-09-27 11:00:00,10.55,10.58,10.54,10.56,234400.0,8.0011,8.0239,7.9935,8.0087,234400.0
2004-09-27 11:30:00,10.56,10.56,10.48,10.51,227600.0,8.0087,8.0087,7.948,7.9708,227600.0
2004-09-27 12:00:00,10.51,10.57,10.5,10.55,135600.0,7.9708,8.0163,7.9632,8.0011,135600.0
2004-09-27 12:30:00,10.56,10.63,10.56,10.62,113200.0,8.0087,8.0618,8.0087,8.0542,113200.0
2004-09-27 13:00:00,10.62,10.62,10.59,10.62,90400.0,8.0542,8.0542,8.0314,8.0542,90400.0
2004-09-27 13:30:00,10.62,10.63,10.6,10.63,74000.0,8.0542,8.0618,8.039,8.0618,74000.0
2004-09-27 14:00:00,10.63,10.63,10.57,10.58,166800.0,8.0618,8.0618,8.0163,8.0239,166800.0
2004-09-27 14:30:00,10.59,10.61,10.58,10.6,125200.0,8.0314,8.0466,8.0239,8.039,125200.0
2004-09-27 15:00:00,10.6,10.65,10.59,10.59,143200.0,8.039,8.0769,8.0314,8.0314,143200.0
2004-09-27 15:30:00,10.59,10.6,10.53,10.54,336000.0,8.0314,8.039,7.9859,7.9935,336000.0
2004-09-28 09:30:00,10.64,10.67,10.51,10.59,237200.0,8.0694,8.0921,7.9708,8.0314,237200.0
2004-09-28 10:00:00,10.57,10.64,10.56,10.6,129600.0,8.0163,8.0694,8.0087,8.039,129600.0
2004-09-28 10:30:00,10.6,10.6,10.5,10.58,135200.0,8.039,8.039,7.9632,8.0239,135200.0
2004-09-28 11:00:00,10.57,10.61,10.57,10.6,50000.0,8.0163,8.0466,8.0163,8.039,50000.0
2004-09-28 11:30:00,10.6,10.61,10.57,10.61,144000.0,8.039,8.0466,8.0163,8.0466,144000.0
2004-09-28 12:00:00,10.61,10.61,10.59,10.6,62800.0,8.0466,8.0466,8.0314,8.039,62800.0
2004-09-28 12:30:00,10.6,10.61,10.59,10.6,37600.0,8.039,8.0466,8.0314,8.039,37600.0
2004-09-28 13:00:00,10.59,10.6,10.53,10.53,112800.0,8.0314,8.039,7.9859,7.9859,112800.0
2004-09-28 13:30:00,10.52,10.54,10.52,10.53,101600.0,7.9783,7.9935,7.9783,7.9859,101600.0
2004-09-28 14:00:00,10.52,10.55,10.51,10.54,135600.0,7.9783,8.0011,7.9708,7.9935,135600.0
2004-09-28 14:30:00,10.54,10.57,10.53,10.56,600800.0,7.9935,8.0163,7.9859,8.0087,600800.0
2004-09-28 15:00:00,10.56,10.58,10.52,10.56,280000.0,8.0087,8.0239,7.9783,8.0087,280000.0
2004-09-28 15:30:00,10.56,10.6,10.55,10.58,378000.0,8.0087,8.039,8.0011,8.0239,378000.0
2004-09-29 09:30:00,10.52,10.56,10.47,10.49,198800.0,7.9783,8.0087,7.9404,7.9556,198800.0
2004-09-29 10:00:00,10.5,10.53,10.45,10.52,210000.0,7.9632,7.9859,7.9253,7.9783,210000.0
2004-09-29 10:30:00,10.52,10.64,10.52,10.61,259600.0,7.9783,8.0694,7.9783,8.0466,259600.0
2004-09-29 11:00:00,10.61,10.63,10.55,10.55,159600.0,8.0466,8.0618,8.0011,8.0011,159600.0
2004-09-29 11:30:00,10.54,10.55,10.52,10.53,128800.0,7.9935,8.0011,7.9783,7.9859,128800.0
2004-09-29 12:00:00,10.53,10.55,10.52,10.55,58800.0,7.9859,8.0011,7.9783,8.0011,58800.0
2004-09-29 12:30:00,10.55,10.62,10.55,10.61,122000.0,8.0011,8.0542,8.0011,8.0466,122000.0
2004-09-29 13:00:00,10.61,10.61,10.58,10.59,44000.0,8.0466,8.0466,8.0239,8.0314,44000.0
2004-09-29 13:30:00,10.59,10.61,10.56,10.57,94000.0,8.0314,8.0466,8.0087,8.0163,94000.0
2004-09-29 14:00:00,10.58,10.59,10.56,10.58,69600.0,8.0239,8.0314,8.0087,8.0239,69600.0
2004-09-29 14:30:00,10.58,10.59,10.58,10.58,38000.0,8.0239,8.0314,8.0239,8.0239,38000.0
2004-09-29 15:00:00,10.58,10.6,10.57,10.59,133200.0,8.0239,8.039,8.0163,8.0314,133200.0
2004-09-29 15:30:00,10.59,10.61,10.56,10.61,264000.0,8.0314,8.0466,8.0087,8.0466,264000.0
2004-09-30 09:30:00,10.56,10.63,10.49,10.6,330800.0,8.0087,8.0618,7.9556,8.039,330800.0
2004-09-30 10:00:00,10.6,10.65,10.58,10.62,172800.0,8.039,8.0769,8.0239,8.0542,172800.0
2004-09-30 10:30:00,10.62,10.63,10.59,10.61,152000.0,8.0542,8.0618,8.0314,8.0466,152000.0
2004-09-30 11:00:00,10.6,10.62,10.58,10.61,193600.0,8.039,8.0542,8.0239,8.0466,193600.0
2004-09-30 11:30:00,10.61,10.61,10.56,10.59,180800.0,8.0466,8.0466,8.0087,8.0314,180800.0
2004-09-30 12:00:00,10.59,10.6,10.57,10.58,138800.0,8.0314,8.039,8.0163,8.0239,138800.0
2004-09-30 12:30:00,10.58,10.6,10.58,10.59,147200.0,8.0239,8.039,8.0239,8.0314,147200.0
2004-09-30 13:00:00,10.59,10.62,10.58,10.62,85200.0,8.0314,8.0542,8.0239,8.0542,85200.0
2004-09-30 13:30:00,10.62,10.63,10.6,10.63,115200.0,8.0542,8.0618,8.039,8.0618,115200.0
2004-09-30 14:00:00,10.63,10.64,10.62,10.64,102400.0,8.0618,8.0694,8.0542,8.0694,102400.0
2004-09-30 14:30:00,10.64,10.66,10.63,10.65,238400.0,8.0694,8.0845,8.0618,8.0769,238400.0
2004-09-30 15:00:00,10.65,10.66,10.57,10.57,287600.0,8.0769,8.0845,8.0163,8.0163,287600.0
2004-09-30 15:30:00,10.57,10.57,10.5,10.53,956800.0,8.0163,8.0163,7.9632,7.9859,956800.0
2004-10-01 09:30:00,10.49,10.61,10.45,10.6,308400.0,7.9556,8.0466,7.9253,8.039,308400.0
2004-10-01 10:00:00,10.6,10.74,10.6,10.69,286800.0,8.039,8.1452,8.039,8.1073,286800.0
2004-10-01 10:30:00,10.69,10.74,10.68,10.74,298000.0,8.1073,8.1452,8.0997,8.1452,298000.0
2004-10-01 11:00:00,10.74,10.76,10.72,10.75,366800.0,8.1452,8.1604,8.13,8.1528,366800.0
2004-10-01 11:30:00,10.74,10.86,10.74,10.85,578400.0,8.1452,8.2362,8.1452,8.2286,578400.0
2004-10-01 12:00:00,10.84,10.86,10.83,10.85,460800.0,8.221,8.2362,8.2135,8.2286,460800.0
2004-10-01 12:30:00,10.85,10.9,10.85,10.9,312000.0,8.2286,8.2665,8.2286,8.2665,312000.0
2004-10-01 13:00:00,10.9,10.93,10.88,10.93,550800.0,8.2665,8.2893,8.2514,8.2893,550800.0
2004-10-01 13:30:00,10.93,10.95,10.9,10.95,317200.0,8.2893,8.3045,8.2665,8.3045,317200.0
2004-10-01 14:00:00,10.95,10.97,10.92,10.97,496400.0,8.3045,8.3196,8.2817,8.3196,496400.0
2004-10-01 14:30:00,10.97,10.99,10.97,10.97,278000.0,8.3196,8.3348,8.3196,8.3196,278000.0
2004-10-01 15:00:00,10.98,10.99,10.94,10.94,183200.0,8.3272,8.3348,8.2969,8.2969,183200.0
2004-10-01 15:30:00,10.94,10.97,10.93,10.95,405600.0,8.2969,8.3196,8.2893,8.3045,405600.0
2004-10-04 09:30:00,10.93,10.98,10.83,10.93,437600.0,8.2893,8.3272,8.2135,8.2893,437600.0
2004-10-04 10:00:00,10.92,10.92,10.82,10.83,211200.0,8.2817,8.2817,8.2059,8.2135,211200.0
2004-10-04 10:30:00,10.82,10.87,10.82,10.85,183600.0,8.2059,8.2438,8.2059,8.2286,183600.0
2004-10-04 11:00:00,10.86,10.94,10.86,10.9,180400.0,8.2362,8.2969,8.2362,8.2665,180400.0
2004-10-04 11:30:00,10.91,10.92,10.86,10.89,270000.0,8.2741,8.2817,8.2362,8.259,270000.0
2004-10-04 12:00:00,10.89,10.94,10.89,10.93,184000.0,8.259,8.2969,8.259,8.2893,184000.0
2004-10-04 12:30:00,10.92,10.94,10.92,10.93,184800.0,8.2817,8.2969,8.2817,8.2893,184800.0
2004-10-04 13:00:00,10.93,10.94,10.92,10.93,170800.0,8.2893,8.2969,8.2817,8.2893,170800.0
2004-10-04 13:30:00,10.93,10.97,10.92,10.95,122400.0,8.2893,8.3196,8.2817,8.3045,122400.0
2004-10-04 14:00:00,10.95,10.98,10.95,10.96,179600.0,8.3045,8.3272,8.3045,8.312,179600.0
2004-10-04 14:30:00,10.96,10.96,10.93,10.93,267200.0,8.312,8.312,8.2893,8.2893,267200.0
2004-10-04 15:00:00,10.93,10.95,10.92,10.95,166800.0,8.2893,8.3045,8.2817,8.3045,166800.0
2004-10-04 15:30:00,10.95,10.95,10.91,10.91,460400.0,8.3045,8.3045,8.2741,8.2741,460400.0
2004-10-05 09:30:00,10.94,11.09,10.93,11.07,322800.0,8.2969,8.4106,8.2893,8.3955,322800.0
2004-10-05 10:00:00,11.07,11.09,11.02,11.08,315600.0,8.3955,8.4106,8.3575,8.4031,315600.0
2004-10-05 10:30:00,11.07,11.09,11.04,11.06,285600.0,8.3955,8.4106,8.3727,8.3879,285600.0
2004-10-05 11:00:00,11.06,11.1,11.04,11.06,423600.0,8.3879,8.4182,8.3727,8.3879,423600.0
2004-10-05 11:30:00,11.07,11.1,11.06,11.07,295600.0,8.3955,8.4182,8.3879,8.3955,295600.0
2004-10-05 12:00:00,11.08,11.09,11.07,11.08,139200.0,8.4031,8.4106,8.3955,8.4031,139200.0
2004-10-05 12:30:00,11.08,11.11,11.07,11.09,291200.0,8.4031,8.4258,8.3955,8.4106,291200.0
2004-10-05 13:00:00,11.09,11.11,11.09,11.09,107200.0,8.4106,8.4258,8.4106,8.4106,107200.0
2004-10-05 13:30:00,11.09,11.09,11.05,11.05,100800.0,8.4106,8.4106,8.3803,8.3803,100800.0
2004-10-05 14:00:00,11.05,11.05,11.01,11.02,128800.0,8.3803,8.3803,8.35,8.3575,128800.0
2004-10-05 14:30:00,11.02,11.05,11.02,11.03,80400.0,8.3575,8.3803,8.3575,8.3651,80400.0
2004-10-05 15:00:00,11.03,11.03,10.99,11.0,578800.0,8.3651,8.3651,8.3348,8.3424,578800.0
2004-10-05 15:30:00,11.0,11.0,10.95,10.97,527200.0,8.3424,8.3424,8.3045,8.3196,527200.0
2004-10-06 09:30:00,10.94,11.05,10.94,11.02,222000.0,8.2969,8.3803,8.2969,8.3575,222000.0
2004-10-06 10:00:00,11.01,11.03,11.0,11.03,198800.0,8.35,8.3651,8.3424,8.3651,198800.0
2004-10-06 10:30:00,11.03,11.05,11.0,11.01,138000.0,8.3651,8.3803,8.3424,8.35,138000.0
2004-10-06 11:00:00,11.0,11.05,11.0,11.02,158800.0,8.3424,8.3803,8.3424,8.3575,158800.0
2004-10-06 11:30:00,11.03,11.05,11.02,11.04,160000.0,8.3651,8.3803,8.3575,8.3727,160000.0
2004-10-06 12:00:00,11.04,11.08,11.04,11.08,114000.0,8.3727,8.4031,8.3727,8.4031,114000.0
2004-10-06 12:30:00,11.08,11.08,11.05,11.05,78800.0,8.4031,8.4031,8.3803,8.3803,78800.0
2004-10-06 13:00:00,11.05,11.06,11.03,11.03,76800.0,8.3803,8.3879,8.3651,8.3651,76800.0
2004-10-06 13:30:00,11.02,11.03,11.01,11.03,123200.0,8.3575,8.3651,8.35,8.3651,123200.0
2004-10-06 14:00:00,11.02,11.06,11.02,11.02,175600.0,8.3575,8.3879,8.3575,8.3575,175600.0
2004-10-06 14:30:00,11.02,11.02,10.96,10.97,186000.0,8.3575,8.3575,8.312,8.3196,186000.0
2004-10-06 15:00:00,10.97,11.0,10.95,10.95,364400.0,8.3196,8.3424,8.3045,8.3045,364400.0
2004-10-06 15:30:00,10.96,10.97,10.9,10.9,1032800.0,8.312,8.3196,8.2665,8.2665,1032800.0
2004-10-07 09:30:00,10.95,11.01,10.78,10.79,487200.0,8.3045,8.35,8.1755,8.1831,487200.0
2004-10-07 10:00:00,10.79,10.81,10.79,10.79,313200.0,8.1831,8.1983,8.1831,8.1831,313200.0
2004-10-07 10:30:00,10.79,10.81,10.74,10.8,455600.0,8.1831,8.1983,8.1452,8.1907,455600.0
2004-10-07 11:00:00,10.8,10.81,10.79,10.79,217200.0,8.1907,8.1983,8.1831,8.1831,217200.0
2004-10-07 11:30:00,10.79,10.83,10.79,10.83,143200.0,8.1831,8.2135,8.1831,8.2135,143200.0
2004-10-07 12:00:00,10.83,10.86,10.82,10.82,396400.0,8.2135,8.2362,8.2059,8.2059,396400.0
2004-10-07 12:30:00,10.82,10.82,10.8,10.8,157200.0,8.2059,8.2059,8.1907,8.1907,157200.0
2004-10-07 13:00:00,10.8,10.8,10.77,10.78,98800.0,8.1907,8.1907,8.1679,8.1755,98800.0
2004-10-07 13:30:00,10.78,10.81,10.78,10.8,120400.0,8.1755,8.1983,8.1755,8.1907,120400.0
2004-10-07 14:00:00,10.8,10.82,10.79,10.81,227600.0,8.1907,8.2059,8.1831,8.1983,227600.0
2004-10-07 14:30:00,10.81,10.82,10.79,10.8,254400.0,8.1983,8.2059,8.1831,8.1907,254400.0
2004-10-07 15:00:00,10.8,10.81,10.8,10.8,197200.0,8.1907,8.1983,8.1907,8.1907,197200.0
2004-10-07 15:30:00,10.8,10.82,10.77,10.79,477600.0,8.1907,8.2059,8.1679,8.1831,477600.0
2004-10-08 09:30:00,10.74,10.79,10.66,10.72,383600.0,8.1452,8.1831,8.0845,8.13,383600.0
2004-10-08 10:00:00,10.72,10.74,10.69,10.71,136400.0,8.13,8.1452,8.1073,8.1224,136400.0
2004-10-08 10:30:00,10.71,10.71,10.66,10.67,242800.0,8.1224,8.1224,8.0845,8.0921,242800.0
2004-10-08 11:00:00,10.67,10.67,10.63,10.64,90400.0,8.0921,8.0921,8.0618,8.0694,90400.0
2004-10-08 11:30:00,10.64,10.65,10.59,10.59,162000.0,8.0694,8.0769,8.0314,8.0314,162000.0
2004-10-08 12:00:00,10.6,10.6,10.56,10.57,211200.0,8.039,8.039,8.0087,8.0163,211200.0
2004-10-08 12:30:00,10.57,10.61,10.56,10.6,382800.0,8.0163,8.0466,8.0087,8.039,382800.0
2004-10-08 13:00:00,10.6,10.61,10.57,10.58,283600.0,8.039,8.0466,8.0163,8.0239,283600.0
2004-10-08 13:30:00,10.57,10.58,10.57,10.57,138400.0,8.0163,8.0239,8.0163,8.0163,138400.0
2004-10-08 14:00:00,10.57,10.58,10.53,10.53,183600.0,8.0163,8.0239,7.9859,7.9859,183600.0
2004-10-08 14:30:00,10.53,10.55,10.51,10.54,179200.0,7.9859,8.0011,7.9708,7.9935,179200.0
2004-10-08 15:00:00,10.54,10.55,10.53,10.53,159200.0,7.9935,8.0011,7.9859,7.9859,159200.0
2004-10-08 15:30:00,10.53,10.57,10.51,10.53,348800.0,7.9859,8.0163,7.9708,7.9859,348800.0
2004-10-11 09:30:00,10.6,10.67,10.52,10.56,480000.0,8.039,8.0921,7.9783,8.0087,480000.0
2004-10-11 10:00:00,10.58,10.59,10.56,10.58,179600.0,8.0239,8.0314,8.0087,8.0239,179600.0
2004-10-11 10:30:00,10.58,10.59,10.56,10.59,108000.0,8.0239,8.0314,8.0087,8.0314,108000.0
2004-10-11 11:00:00,10.59,10.6,10.58,10.58,112400.0,8.0314,8.039,8.0239,8.0239,112400.0
2004-10-11 11:30:00,10.58,10.59,10.54,10.54,140400.0,8.0239,8.0314,7.9935,7.9935,140400.0
2004-10-11 12:00:00,10.54,10.54,10.49,10.52,237200.0,7.9935,7.9935,7.9556,7.9783,237200.0
2004-10-11 12:30:00,10.52,10.6,10.51,10.59,297600.0,7.9783,8.039,7.9708,8.0314,297600.0
2004-10-11 13:00:00,10.59,10.61,10.56,10.6,236800.0,8.0314,8.0466,8.0087,8.039,236800.0
2004-10-11 13:30:00,10.6,10.62,10.56,10.56,125600.0,8.039,8.0542,8.0087,8.0087,125600.0
2004-10-11 14:00:00,10.56,10.59,10.56,10.57,194000.0,8.0087,8.0314,8.0087,8.0163,194000.0
2004-10-11 14:30:00,10.57,10.59,10.56,10.58,86400.0,8.0163,8.0314,8.0087,8.0239,86400.0
2004-10-11 15:00:00,10.58,10.62,10.56,10.56,124400.0,8.0239,8.0542,8.0087,8.0087,124400.0
2004-10-11 15:30:00,10.56,10.61,10.56,10.6,660800.0,8.0087,8.0466,8.0087,8.039,660800.0
2004-10-12 09:30:00,10.54,10.58,10.47,10.48,320400.0,7.9935,8.0239,7.9404,7.948,320400.0
2004-10-12 10:00:00,10.48,10.5,10.45,10.46,330800.0,7.948,7.9632,7.9253,7.9328,330800.0
2004-10-12 10:30:00,10.47,10.49,10.46,10.46,155600.0,7.9404,7.9556,7.9328,7.9328,155600.0
2004-10-12 11:00:00,10.47,10.48,10.45,10.46,208400.0,7.9404,7.948,7.9253,7.9328,208400.0
2004-10-12 11:30:00,10.46,10.5,10.44,10.49,252800.0,7.9328,7.9632,7.9177,7.9556,252800.0
2004-10-12 12:00:00,10.49,10.49,10.42,10.42,134400.0,7.9556,7.9556,7.9025,7.9025,134400.0
2004-10-12 12:30:00,10.42,10.43,10.35,10.39,304800.0,7.9025,7.9101,7.8494,7.8798,304800.0
2004-10-12 13:00:00,10.39,10.46,10.38,10.43,137200.0,7.8798,7.9328,7.8722,7.9101,137200.0
2004-10-12 13:30:00,10.42,10.45,10.42,10.45,99600.0,7.9025,7.9253,7.9025,7.9253,99600.0
2004-10-12 14:00:00,10.44,10.5,10.43,10.49,186000.0,7.9177,7.9632,7.9101,7.9556,186000.0
2004-10-12 14:30:00,10.49,10.51,10.47,10.47,255600.0,7.9556,7.9708,7.9404,7.9404,255600.0
2004-10-12 15:00:00,10.47,10.5,10.47,10.48,462000.0,7.9404,7.9632,7.9404,7.948,462000.0
2004-10-12 15:30:00,10.47,10.53,10.46,10.46,666800.0,7.9404,7.9859,7.9328,7.9328,666800.0
2004-10-13 09:30:00,10.54,10.56,10.38,10.44,301600.0,7.9935,8.0087,7.8722,7.9177,301600.0
2004-10-13 10:00:00,10.44,10.46,10.36,10.36,210800.0,7.9177,7.9328,7.857,7.857,210800.0
2004-10-13 10:30:00,10.37,10.45,10.36,10.43,135200.0,7.8646,7.9253,7.857,7.9101,135200.0
2004-10-13 11:00:00,10.43,10.43,10.38,10.39,132000.0,7.9101,7.9101,7.8722,7.8798,132000.0
2004-10-13 11:30:00,10.39,10.4,10.36,10.37,179600.0,7.8798,7.8873,7.857,7.8646,179600.0
2004-10-13 12:00:00,10.37,10.38,10.31,10.34,216800.0,7.8646,7.8722,7.8191,7.8418,216800.0
2004-10-13 12:30:00,10.34,10.36,10.32,10.35,126800.0,7.8418,7.857,7.8267,7.8494,126800.0
2004-10-13 13:00:00,10.35,10.36,10.25,10.25,147600.0,7.8494,7.857,7.7736,7.7736,147600.0
2004-10-13 13:30:00,10.25,10.29,10.2,10.24,329600.0,7.7736,7.8039,7.7357,7.766,329600.0
2004-10-13 14:00:00,10.24,10.25,10.2,10.21,212800.0,7.766,7.7736,7.7357,7.7432,212800.0
2004-10-13 14:30:00,10.21,10.3,10.21,10.28,286800.0,7.7432,7.8115,7.7432,7.7963,286800.0
2004-10-13 15:00:00,10.29,10.3,10.26,10.28,157200.0,7.8039,7.8115,7.7812,7.7963,157200.0
2004-10-13 15:30:00,10.28,10.35,10.28,10.32,316400.0,7.7963,7.8494,7.7963,7.8267,316400.0
2004-10-14 09:30:00,10.29,10.37,10.24,10.35,202000.0,7.8039,7.8646,7.766,7.8494,202000.0
2004-10-14 10:00:00,10.35,10.41,10.35,10.36,120800.0,7.8494,7.8949,7.8494,7.857,120800.0
2004-10-14 10:30:00,10.38,10.43,10.35,10.35,216000.0,7.8722,7.9101,7.8494,7.8494,216000.0
2004-10-14 11:00:00,10.34,10.34,10.3,10.32,126800.0,7.8418,7.8418,7.8115,7.8267,126800.0
2004-10-14 11:30:00,10.31,10.31,10.22,10.28,301200.0,7.8191,7.8191,7.7508,7.7963,301200.0
2004-10-14 12:00:00,10.28,10.31,10.27,10.29,108000.0,7.7963,7.8191,7.7887,7.8039,108000.0
2004-10-14 12:30:00,10.29,10.3,10.26,10.26,70000.0,7.8039,7.8115,7.7812,7.7812,70000.0
2004-10-14 13:00:00,10.26,10.3,10.25,10.29,114400.0,7.7812,7.8115,7.7736,7.8039,114400.0
2004-10-14 13:30:00,10.3,10.31,10.27,10.29,56000.0,7.8115,7.8191,7.7887,7.8039,56000.0
2004-10-14 14:00:00,10.29,10.29,10.22,10.24,155200.0,7.8039,7.8039,7.7508,7.766,155200.0
2004-10-14 14:30:00,10.24,10.25,10.2,10.21,233600.0,7.766,7.7736,7.7357,7.7432,233600.0
2004-10-14 15:00:00,10.21,10.21,10.15,10.15,452800.0,7.7432,7.7432,7.6977,7.6977,452800.0
2004-10-14 15:30:00,10.15,10.24,10.15,10.21,346800.0,7.6977,7.766,7.6977,7.7432,346800.0
2004-10-15 09:30:00,10.25,10.31,10.2,10.25,612000.0,7.7736,7.8191,7.7357,7.7736,612000.0
2004-10-15 10:00:00,10.25,10.27,10.23,10.26,323200.0,7.7736,7.7887,7.7584,7.7812,323200.0
2004-10-15 10:30:00,10.26,10.26,10.24,10.25,180800.0,7.7812,7.7812,7.766,7.7736,180800.0
2004-10-15 11:00:00,10.25,10.28,10.25,10.28,186000.0,7.7736,7.7963,7.7736,7.7963,186000.0
2004-10-15 11:30:00,10.27,10.3,10.24,10.24,382000.0,7.7887,7.8115,7.766,7.766,382000.0
2004-10-15 12:00:00,10.24,10.33,10.18,10.32,350400.0,7.766,7.8343,7.7205,7.8267,350400.0
2004-10-15 12:30:00,10.32,10.38,10.27,10.36,206800.0,7.8267,7.8722,7.7887,7.857,206800.0
2004-10-15 13:00:00,10.36,10.38,10.36,10.38,115600.0,7.857,7.8722,7.857,7.8722,115600.0
2004-10-15 13:30:00,10.38,10.42,10.38,10.4,236800.0,7.8722,7.9025,7.8722,7.8873,236800.0
2004-10-15 14:00:00,10.4,10.43,10.38,10.4,252800.0,7.8873,7.9101,7.8722,7.8873,252800.0
2004-10-15 14:30:00,10.4,10.4,10.36,10.38,503200.0,7.8873,7.8873,7.857,7.8722,503200.0
2004-10-15 15:00:00,10.38,10.43,10.36,10.43,287200.0,7.8722,7.9101,7.857,7.9101,287200.0
2004-10-15 15:30:00,10.43,10.43,10.37,10.4,412000.0,7.9101,7.9101,7.8646,7.8873,412000.0
2004-10-18 09:30:00,10.36,10.43,10.21,10.3,322400.0,7.857,7.9101,7.7432,7.8115,322400.0
2004-10-18 10:00:00,10.29,10.3,10.23,10.24,470800.0,7.8039,7.8115,7.7584,7.766,470800.0
2004-10-18 10:30:00,10.25,10.25,10.0,10.2,242000.0,7.7736,7.7736,7.584,7.7357,242000.0
2004-10-18 11:00:00,10.2,10.22,10.19,10.21,135600.0,7.7357,7.7508,7.7281,7.7432,135600.0
2004-10-18 11:30:00,10.21,10.31,10.21,10.29,163200.0,7.7432,7.8191,7.7432,7.8039,163200.0
2004-10-18 12:00:00,10.28,10.38,10.27,10.38,251600.0,7.7963,7.8722,7.7887,7.8722,251600.0
2004-10-18 12:30:00,10.38,10.42,10.37,10.4,387200.0,7.8722,7.9025,7.8646,7.8873,387200.0
2004-10-18 13:00:00,10.4,10.42,10.38,10.39,174000.0,7.8873,7.9025,7.8722,7.8798,174000.0
2004-10-18 13:30:00,10.4,10.4,10.36,10.38,187600.0,7.8873,7.8873,7.857,7.8722,187600.0
2004-10-18 14:00:00,10.38,10.38,10.36,10.36,276400.0,7.8722,7.8722,7.857,7.857,276400.0
2004-10-18 14:30:00,10.36,10.44,10.35,10.4,303600.0,7.857,7.9177,7.8494,7.8873,303600.0
2004-10-18 15:00:00,10.4,10.43,10.39,10.42,273200.0,7.8873,7.9101,7.8798,7.9025,273200.0
2004-10-18 15:30:00,10.42,10.46,10.4,10.45,587600.0,7.9025,7.9328,7.8873,7.9253,587600.0
2004-10-19 09:30:00,10.45,10.58,10.4,10.53,490400.0,7.9253,8.0239,7.8873,7.9859,490400.0
2004-10-19 10:00:00,10.53,10.65,10.53,10.56,326000.0,7.9859,8.0769,7.9859,8.0087,326000.0
2004-10-19 10:30:00,10.56,10.61,10.55,10.55,207200.0,8.0087,8.0466,8.0011,8.0011,207200.0
2004-10-19 11:00:00,10.55,10.56,10.46,10.5,233200.0,8.0011,8.0087,7.9328,7.9632,233200.0
2004-10-19 11:30:00,10.51,10.53,10.49,10.49,155200.0,7.9708,7.9859,7.9556,7.9556,155200.0
2004-10-19 12:00:00,10.49,10.52,10.49,10.52,115200.0,7.9556,7.9783,7.9556,7.9783,115200.0
2004-10-19 12:30:00,10.51,10.56,10.51,10.53,174800.0,7.9708,8.0087,7.9708,7.9859,174800.0
2004-10-19 13:00:00,10.53,10.55,10.49,10.54,87600.0,7.9859,8.0011,7.9556,7.9935,87600.0
2004-10-19 13:30:00,10.54,10.56,10.48,10.48,180800.0,7.9935,8.0087,7.948,7.948,180800.0
2004-10-19 14:00:00,10.48,10.49,10.4,10.45,300400.0,7.948,7.9556,7.8873,7.9253,300400.0
2004-10-19 14:30:00,10.45,10.46,10.43,10.44,195200.0,7.9253,7.9328,7.9101,7.9177,195200.0
2004-10-19 15:00:00,10.44,10.47,10.43,10.45,282000.0,7.9177,7.9404,7.9101,7.9253,282000.0
2004-10-19 15:30:00,10.45,10.49,10.42,10.44,456800.0,7.9253,7.9556,7.9025,7.9177,456800.0
2004-10-20 09:30:00,10.41,10.46,10.35,10.44,242400.0,7.8949,7.9328,7.8494,7.9177,242400.0
2004-10-20 10:00:00,10.45,10.53,10.44,10.49,237200.0,7.9253,7.9859,7.9177,7.9556,237200.0
2004-10-20 10:30:00,10.49,10.49,10.38,10.49,220400.0,7.9556,7.9556,7.8722,7.9556,220400.0
2004-10-20 11:00:00,10.49,10.52,10.47,10.48,176000.0,7.9556,7.9783,7.9404,7.948,176000.0
2004-10-20 11:30:00,10.47,10.51,10.44,10.46,134800.0,7.9404,7.9708,7.9177,7.9328,134800.0
2004-10-20 12:00:00,10.46,10.53,10.44,10.52,170400.0,7.9328,7.9859,7.9177,7.9783,170400.0
2004-10-20 12:30:00,10.52,10.54,10.49,10.5,106000.0,7.9783,7.9935,7.9556,7.9632,106000.0
2004-10-20 13:00:00,10.51,10.52,10.48,10.49,82800.0,7.9708,7.9783,7.948,7.9556,82800.0
2004-10-20 13:30:00,10.48,10.48,10.44,10.45,140800.0,7.948,7.948,7.9177,7.9253,140800.0
2004-10-20 14:00:00,10.46,10.51,10.45,10.48,108400.0,7.9328,7.9708,7.9253,7.948,108400.0
2004-10-20 14:30:00,10.47,10.49,10.44,10.49,110400.0,7.9404,7.9556,7.9177,7.9556,110400.0
2004-10-20 15:00:00,10.49,10.5,10.44,10.48,155600.0,7.9556,7.9632,7.9177,7.948,155600.0
2004-10-20 15:30:00,10.48,10.5,10.45,10.49,273600.0,7.948,7.9632,7.9253,7.9556,273600.0
2004-10-21 09:30:00,10.5,10.52,10.31,10.34,375600.0,7.9632,7.9783,7.8191,7.8418,375600.0
2004-10-21 10:00:00,10.34,10.42,10.33,10.42,192400.0,7.8418,7.9025,7.8343,7.9025,192400.0
2004-10-21 10:30:00,10.41,10.45,10.35,10.45,160400.0,7.8949,7.9253,7.8494,7.9253,160400.0
2004-10-21 11:00:00,10.45,10.46,10.42,10.43,85200.0,7.9253,7.9328,7.9025,7.9101,85200.0
2004-10-21 11:30:00,10.43,10.43,10.38,10.38,207200.0,7.9101,7.9101,7.8722,7.8722,207200.0
2004-10-21 12:00:00,10.38,10.42,10.35,10.36,192400.0,7.8722,7.9025,7.8494,7.857,192400.0
2004-10-21 12:30:00,10.36,10.36,10.29,10.32,148000.0,7.857,7.857,7.8039,7.8267,148000.0
2004-10-21 13:00:00,10.33,10.33,10.27,10.29,138800.0,7.8343,7.8343,7.7887,7.8039,138800.0
2004-10-21 13:30:00,10.29,10.31,10.27,10.27,134000.0,7.8039,7.8191,7.7887,7.7887,134000.0
2004-10-21 14:00:00,10.28,10.32,10.27,10.31,294400.0,7.7963,7.8267,7.7887,7.8191,294400.0
2004-10-21 14:30:00,10.31,10.38,10.3,10.37,400000.0,7.8191,7.8722,7.8115,7.8646,400000.0
2004-10-21 15:00:00,10.37,10.47,10.36,10.46,580800.0,7.8646,7.9404,7.857,7.9328,580800.0
2004-10-21 15:30:00,10.46,10.56,10.45,10.53,1052400.0,7.9328,8.0087,7.9253,7.9859,1052400.0
2004-10-22 09:30:00,10.57,10.61,10.5,10.61,247600.0,8.0163,8.0466,7.9632,8.0466,247600.0
2004-10-22 10:00:00,10.61,10.62,10.54,10.57,274400.0,8.0466,8.0542,7.9935,8.0163,274400.0
2004-10-22 10:30:00,10.56,10.6,10.56,10.56,171200.0,8.0087,8.039,8.0087,8.0087,171200.0
2004-10-22 11:00:00,10.56,10.6,10.5,10.51,162800.0,8.0087,8.039,7.9632,7.9708,162800.0
2004-10-22 11:30:00,10.53,10.53,10.5,10.5,130000.0,7.9859,7.9859,7.9632,7.9632,130000.0
2004-10-22 12:00:00,10.5,10.53,10.5,10.53,65200.0,7.9632,7.9859,7.9632,7.9859,65200.0
2004-10-22 12:30:00,10.53,10.53,10.49,10.5,106800.0,7.9859,7.9859,7.9556,7.9632,106800.0
2004-10-22 13:00:00,10.5,10.52,10.49,10.5,155600.0,7.9632,7.9783,7.9556,7.9632,155600.0
2004-10-22 13:30:00,10.5,10.51,10.44,10.49,156000.0,7.9632,7.9708,7.9177,7.9556,156000.0
2004-10-22 14:00:00,10.48,10.5,10.46,10.49,237600.0,7.948,7.9632,7.9328,7.9556,237600.0
2004-10-22 14:30:00,10.49,10.5,10.46,10.46,222400.0,7.9556,7.9632,7.9328,7.9328,222400.0
2004-10-22 15:00:00,10.47,10.5,10.46,10.49,206000.0,7.9404,7.9632,7.9328,7.9556,206000.0
2004-10-22 15:30:00,10.48,10.49,10.44,10.44,443600.0,7.948,7.9556,7.9177,7.9177,443600.0
2004-10-25 09:30:00,10.39,10.53,10.32,10.33,222000.0,7.8798,7.9859,7.8267,7.8343,222000.0
2004-10-25 10:00:00,10.33,10.44,10.31,10.44,209600.0,7.8343,7.9177,7.8191,7.9177,209600.0
2004-10-25 10:30:00,10.43,10.44,10.38,10.4,186800.0,7.9101,7.9177,7.8722,7.8873,186800.0
2004-10-25 11:00:00,10.41,10.43,10.34,10.41,121600.0,7.8949,7.9101,7.8418,7.8949,121600.0
2004-10-25 11:30:00,10.41,10.41,10.37,10.37,64400.0,7.8949,7.8949,7.8646,7.8646,64400.0
2004-10-25 12:00:00,10.38,10.38,10.32,10.36,104800.0,7.8722,7.8722,7.8267,7.857,104800.0
2004-10-25 12:30:00,10.35,10.38,10.34,10.38,44400.0,7.8494,7.8722,7.8418,7.8722,44400.0
2004-10-25 13:00:00,10.38,10.49,10.38,10.42,131600.0,7.8722,7.9556,7.8722,7.9025,131600.0
2004-10-25 13:30:00,10.42,10.42,10.4,10.41,85200.0,7.9025,7.9025,7.8873,7.8949,85200.0
2004-10-25 14:00:00,10.41,10.43,10.37,10.38,92400.0,7.8949,7.9101,7.8646,7.8722,92400.0
2004-10-25 14:30:00,10.38,10.43,10.37,10.39,90400.0,7.8722,7.9101,7.8646,7.8798,90400.0
2004-10-25 15:00:00,10.39,10.43,10.38,10.42,102000.0,7.8798,7.9101,7.8722,7.9025,102000.0
2004-10-25 15:30:00,10.42,10.46,10.41,10.42,122800.0,7.9025,7.9328,7.8949,7.9025,122800.0
2004-10-26 09:30:00,10.46,10.48,10.29,10.33,264400.0,7.9328,7.948,7.8039,7.8343,264400.0
2004-10-26 10:00:00,10.33,10.51,10.33,10.49,195600.0,7.8343,7.9708,7.8343,7.9556,195600.0
2004-10-26 10:30:00,10.48,10.53,10.47,10.51,156000.0,7.948,7.9859,7.9404,7.9708,156000.0
2004-10-26 11:00:00,10.51,10.51,10.41,10.46,136000.0,7.9708,7.9708,7.8949,7.9328,136000.0
2004-10-26 11:30:00,10.46,10.48,10.43,10.47,331600.0,7.9328,7.948,7.9101,7.9404,331600.0
2004-10-26 12:00:00,10.47,10.53,10.46,10.49,353200.0,7.9404,7.9859,7.9328,7.9556,353200.0
2004-10-26 12:30:00,10.49,10.52,10.49,10.51,124000.0,7.9556,7.9783,7.9556,7.9708,124000.0
2004-10-26 13:00:00,10.51,10.59,10.51,10.54,196400.0,7.9708,8.0314,7.9708,7.9935,196400.0
2004-10-26 13:30:00,10.54,10.54,10.5,10.51,189600.0,7.9935,7.9935,7.9632,7.9708,189600.0
2004-10-26 14:00:00,10.51,10.56,10.51,10.54,183600.0,7.9708,8.0087,7.9708,7.9935,183600.0
2004-10-26 14:30:00,10.53,10.6,10.53,10.6,200000.0,7.9859,8.039,7.9859,8.039,200000.0
2004-10-26 15:00:00,10.59,10.6,10.58,10.59,215600.0,8.0314,8.039,8.0239,8.0314,215600.0
2004-10-26 15:30:00,10.59,10.63,10.59,10.63,340000.0,8.0314,8.0618,8.0314,8.0618,340000.0
2004-10-27 09:30:00,10.56,10.69,10.56,10.61,356000.0,8.0087,8.1073,8.0087,8.0466,356000.0
2004-10-27 10:00:00,10.61,10.65,10.59,10.63,141600.0,8.0466,8.0769,8.0314,8.0618,141600.0
2004-10-27 10:30:00,10.63,10.76,10.63,10.76,344000.0,8.0618,8.1604,8.0618,8.1604,344000.0
2004-10-27 11:00:00,10.76,10.87,10.74,10.85,702000.0,8.1604,8.2438,8.1452,8.2286,702000.0
2004-10-27 11:30:00,10.85,10.87,10.82,10.85,187200.0,8.2286,8.2438,8.2059,8.2286,187200.0
2004-10-27 12:00:00,10.85,10.85,10.76,10.79,200800.0,8.2286,8.2286,8.1604,8.1831,200800.0
2004-10-27 12:30:00,10.8,10.81,10.75,10.8,106800.0,8.1907,8.1983,8.1528,8.1907,106800.0
2004-10-27 13:00:00,10.8,10.89,10.8,10.83,212000.0,8.1907,8.259,8.1907,8.2135,212000.0
2004-10-27 13:30:00,10.83,10.84,10.79,10.84,104800.0,8.2135,8.221,8.1831,8.221,104800.0
2004-10-27 14:00:00,10.84,10.88,10.81,10.82,254000.0,8.221,8.2514,8.1983,8.2059,254000.0
2004-10-27 14:30:00,10.82,10.84,10.78,10.82,170800.0,8.2059,8.221,8.1755,8.2059,170800.0
2004-10-27 15:00:00,10.83,10.85,10.78,10.82,209600.0,8.2135,8.2286,8.1755,8.2059,209600.0
2004-10-27 15:30:00,10.82,10.86,10.8,10.84,393200.0,8.2059,8.2362,8.1907,8.221,393200.0
2004-10-28 09:30:00,10.78,10.89,10.72,10.75,296800.0,8.1755,8.259,8.13,8.1528,296800.0
2004-10-28 10:00:00,10.75,10.75,10.67,10.71,108000.0,8.1528,8.1528,8.0921,8.1224,108000.0
2004-10-28 10:30:00,10.71,10.76,10.67,10.76,116000.0,8.1224,8.1604,8.0921,8.1604,116000.0
2004-10-28 11:00:00,10.75,10.76,10.71,10.75,152800.0,8.1528,8.1604,8.1224,8.1528,152800.0
2004-10-28 11:30:00,10.75,10.75,10.68,10.68,189200.0,8.1528,8.1528,8.0997,8.0997,189200.0
2004-10-28 12:00:00,10.69,10.7,10.65,10.68,90400.0,8.1073,8.1149,8.0769,8.0997,90400.0
2004-10-28 12:30:00,10.68,10.72,10.68,10.72,69600.0,8.0997,8.13,8.0997,8.13,69600.0
2004-10-28 13:00:00,10.72,10.72,10.67,10.67,149600.0,8.13,8.13,8.0921,8.0921,149600.0
2004-10-28 13:30:00,10.67,10.75,10.67,10.75,198400.0,8.0921,8.1528,8.0921,8.1528,198400.0
2004-10-28 14:00:00,10.75,10.88,10.74,10.85,393600.0,8.1528,8.2514,8.1452,8.2286,393600.0
2004-10-28 14:30:00,10.86,10.88,10.83,10.84,282800.0,8.2362,8.2514,8.2135,8.221,282800.0
2004-10-28 15:00:00,10.83,10.84,10.79,10.81,168000.0,8.2135,8.221,8.1831,8.1983,168000.0
2004-10-28 15:30:00,10.81,10.86,10.77,10.86,334000.0,8.1983,8.2362,8.1679,8.2362,334000.0
2004-10-29 09:30:00,10.86,10.92,10.84,10.88,241600.0,8.2362,8.2817,8.221,8.2514,241600.0
2004-10-29 10:00:00,10.88,10.88,10.73,10.75,223200.0,8.2514,8.2514,8.1376,8.1528,223200.0
2004-10-29 10:30:00,10.76,10.79,10.68,10.68,182400.0,8.1604,8.1831,8.0997,8.0997,182400.0
2004-10-29 11:00:00,10.68,10.73,10.65,10.69,186000.0,8.0997,8.1376,8.0769,8.1073,186000.0
2004-10-29 11:30:00,10.68,10.7,10.66,10.68,145600.0,8.0997,8.1149,8.0845,8.0997,145600.0
2004-10-29 12:00:00,10.68,10.72,10.68,10.69,90800.0,8.0997,8.13,8.0997,8.1073,90800.0
2004-10-29 12:30:00,10.69,10.7,10.67,10.68,75600.0,8.1073,8.1149,8.0921,8.0997,75600.0
2004-10-29 13:00:00,10.69,10.73,10.68,10.72,81200.0,8.1073,8.1376,8.0997,8.13,81200.0
2004-10-29 13:30:00,10.72,10.72,10.68,10.68,321200.0,8.13,8.13,8.0997,8.0997,321200.0
2004-10-29 14:00:00,10.68,10.69,10.67,10.68,124000.0,8.0997,8.1073,8.0921,8.0997,124000.0
2004-10-29 14:30:00,10.68,10.74,10.67,10.74,252800.0,8.0997,8.1452,8.0921,8.1452,252800.0
2004-10-29 15:00:00,10.74,10.75,10.71,10.71,185600.0,8.1452,8.1528,8.1224,8.1224,185600.0
2004-10-29 15:30:00,10.71,10.8,10.71,10.79,344000.0,8.1224,8.1907,8.1224,8.1831,344000.0
2004-11-01 09:30:00,10.84,10.84,10.67,10.7,226000.0,8.221,8.221,8.0921,8.1149,226000.0
2004-11-01 10:00:00,10.7,10.72,10.65,10.67,160800.0,8.1149,8.13,8.0769,8.0921,160800.0
2004-11-01 10:30:00,10.67,10.75,10.66,10.73,165600.0,8.0921,8.1528,8.0845,8.1376,165600.0
2004-11-01 11:00:00,10.73,10.8,10.73,10.76,186000.0,8.1376,8.1907,8.1376,8.1604,186000.0
2004-11-01 11:30:00,10.76,10.77,10.75,10.75,158000.0,8.1604,8.1679,8.1528,8.1528,158000.0
2004-11-01 12:00:00,10.75,10.78,10.74,10.75,137600.0,8.1528,8.1755,8.1452,8.1528,137600.0
2004-11-01 12:30:00,10.75,10.81,10.75,10.78,52800.0,8.1528,8.1983,8.1528,8.1755,52800.0
2004-11-01 13:00:00,10.77,10.77,10.74,10.74,98000.0,8.1679,8.1679,8.1452,8.1452,98000.0
2004-11-01 13:30:00,10.74,10.77,10.72,10.77,85600.0,8.1452,8.1679,8.13,8.1679,85600.0
2004-11-01 14:00:00,10.76,10.79,10.75,10.75,108400.0,8.1604,8.1831,8.1528,8.1528,108400.0
2004-11-01 14:30:00,10.75,10.8,10.74,10.79,121600.0,8.1528,8.1907,8.1452,8.1831,121600.0
2004-11-01 15:00:00,10.79,10.79,10.73,10.74,176000.0,8.1831,8.1831,8.1376,8.1452,176000.0
2004-11-01 15:30:00,10.75,10.79,10.72,10.78,368400.0,8.1528,8.1831,8.13,8.1755,368400.0
2004-11-02 09:30:00,10.85,10.85,10.74,10.79,151200.0,8.2286,8.2286,8.1452,8.1831,151200.0
2004-11-02 10:00:00,10.8,10.9,10.8,10.9,224800.0,8.1907,8.2665,8.1907,8.2665,224800.0
2004-11-02 10:30:00,10.9,10.94,10.9,10.93,154000.0,8.2665,8.2969,8.2665,8.2893,154000.0
2004-11-02 11:00:00,10.93,10.97,10.91,10.94,106800.0,8.2893,8.3196,8.2741,8.2969,106800.0
2004-11-02 11:30:00,10.94,10.97,10.91,10.95,121600.0,8.2969,8.3196,8.2741,8.3045,121600.0
2004-11-02 12:00:00,10.95,10.96,10.93,10.94,94800.0,8.3045,8.312,8.2893,8.2969,94800.0
2004-11-02 12:30:00,10.94,10.94,10.9,10.9,66800.0,8.2969,8.2969,8.2665,8.2665,66800.0
2004-11-02 13:00:00,10.9,10.95,10.9,10.93,98400.0,8.2665,8.3045,8.2665,8.2893,98400.0
2004-11-02 13:30:00,10.93,10.93,10.89,10.89,50800.0,8.2893,8.2893,8.259,8.259,50800.0
2004-11-02 14:00:00,10.89,10.9,10.88,10.89,130800.0,8.259,8.2665,8.2514,8.259,130800.0
2004-11-02 14:30:00,10.9,10.91,10.74,10.83,282400.0,8.2665,8.2741,8.1452,8.2135,282400.0
2004-11-02 15:00:00,10.83,10.86,10.77,10.8,395600.0,8.2135,8.2362,8.1679,8.1907,395600.0
2004-11-02 15:30:00,10.8,10.81,10.74,10.79,189200.0,8.1907,8.1983,8.1452,8.1831,189200.0
2004-11-03 09:30:00,10.72,10.86,10.71,10.75,542000.0,8.13,8.2362,8.1224,8.1528,542000.0
2004-11-03 10:00:00,10.75,10.76,10.71,10.75,256400.0,8.1528,8.1604,8.1224,8.1528,256400.0
2004-11-03 10:30:00,10.75,10.77,10.72,10.75,524800.0,8.1528,8.1679,8.13,8.1528,524800.0
2004-11-03 11:00:00,10.75,10.76,10.7,10.72,434000.0,8.1528,8.1604,8.1149,8.13,434000.0
2004-11-03 11:30:00,10.72,10.74,10.7,10.7,189200.0,8.13,8.1452,8.1149,8.1149,189200.0
2004-11-03 12:00:00,10.7,10.7,10.66,10.67,144000.0,8.1149,8.1149,8.0845,8.0921,144000.0
2004-11-03 12:30:00,10.66,10.74,10.66,10.72,219600.0,8.0845,8.1452,8.0845,8.13,219600.0
2004-11-03 13:00:00,10.72,10.76,10.71,10.72,113600.0,8.13,8.1604,8.1224,8.13,113600.0
2004-11-03 13:30:00,10.72,10.76,10.72,10.75,50400.0,8.13,8.1604,8.13,8.1528,50400.0
2004-11-03 14:00:00,10.75,10.75,10.71,10.74,103600.0,8.1528,8.1528,8.1224,8.1452,103600.0
2004-11-03 14:30:00,10.74,10.75,10.72,10.75,82400.0,8.1452,8.1528,8.13,8.1528,82400.0
2004-11-03 15:00:00,10.75,10.75,10.68,10.73,238800.0,8.1528,8.1528,8.0997,8.1376,238800.0
2004-11-03 15:30:00,10.72,10.75,10.68,10.74,403600.0,8.13,8.1528,8.0997,8.1452,403600.0
2004-11-04 09:30:00,10.81,10.91,10.7,10.76,338800.0,8.1983,8.2741,8.1149,8.1604,338800.0
2004-11-04 10:00:00,10.76,10.78,10.71,10.75,264800.0,8.1604,8.1755,8.1224,8.1528,264800.0
2004-11-04 10:30:00,10.74,10.8,10.72,10.8,311200.0,8.1452,8.1907,8.13,8.1907,311200.0
2004-11-04 11:00:00,10.8,10.88,10.79,10.87,154800.0,8.1907,8.2514,8.1831,8.2438,154800.0
2004-11-04 11:30:00,10.87,10.9,10.84,10.86,151600.0,8.2438,8.2665,8.221,8.2362,151600.0
2004-11-04 12:00:00,10.85,10.9,10.85,10.89,125600.0,8.2286,8.2665,8.2286,8.259,125600.0
2004-11-04 12:30:00,10.89,10.93,10.89,10.9,182000.0,8.259,8.2893,8.259,8.2665,182000.0
2004-11-04 13:00:00,10.91,10.97,10.9,10.97,154000.0,8.2741,8.3196,8.2665,8.3196,154000.0
2004-11-04 13:30:00,10.95,10.97,10.93,10.94,115200.0,8.3045,8.3196,8.2893,8.2969,115200.0
2004-11-04 14:00:00,10.94,10.95,10.89,10.91,210800.0,8.2969,8.3045,8.259,8.2741,210800.0
2004-11-04 14:30:00,10.92,10.94,10.92,10.94,110000.0,8.2817,8.2969,8.2817,8.2969,110000.0
2004-11-04 15:00:00,10.94,10.97,10.94,10.95,188400.0,8.2969,8.3196,8.2969,8.3045,188400.0
2004-11-04 15:30:00,10.95,10.97,10.93,10.94,376400.0,8.3045,8.3196,8.2893,8.2969,376400.0
2004-11-05 09:30:00,11.0,11.17,10.98,11.06,610800.0,8.3424,8.4713,8.3272,8.3879,610800.0
2004-11-05 10:00:00,11.07,11.08,11.02,11.07,226400.0,8.3955,8.4031,8.3575,8.3955,226400.0
2004-11-05 10:30:00,11.07,11.07,11.02,11.05,288400.0,8.3955,8.3955,8.3575,8.3803,288400.0
2004-11-05 11:00:00,11.05,11.09,10.99,11.03,385200.0,8.3803,8.4106,8.3348,8.3651,385200.0
2004-11-05 11:30:00,11.03,11.04,10.98,11.02,244000.0,8.3651,8.3727,8.3272,8.3575,244000.0
2004-11-05 12:00:00,11.02,11.08,11.0,11.08,229600.0,8.3575,8.4031,8.3424,8.4031,229600.0
2004-11-05 12:30:00,11.08,11.12,11.07,11.1,212000.0,8.4031,8.4334,8.3955,8.4182,212000.0
2004-11-05 13:00:00,11.1,11.11,11.08,11.1,91200.0,8.4182,8.4258,8.4031,8.4182,91200.0
2004-11-05 13:30:00,11.1,11.13,11.07,11.09,222800.0,8.4182,8.441,8.3955,8.4106,222800.0
2004-11-05 14:00:00,11.09,11.09,11.01,11.01,198400.0,8.4106,8.4106,8.35,8.35,198400.0
2004-11-05 14:30:00,11.01,11.03,10.98,11.0,318400.0,8.35,8.3651,8.3272,8.3424,318400.0
2004-11-05 15:00:00,11.0,11.05,10.99,11.0,375600.0,8.3424,8.3803,8.3348,8.3424,375600.0
2004-11-05 15:30:00,11.0,11.03,10.99,11.02,1245200.0,8.3424,8.3651,8.3348,8.3575,1245200.0
2004-11-08 09:30:00,11.11,11.13,11.02,11.1,324000.0,8.4258,8.441,8.3575,8.4182,324000.0
2004-11-08 10:00:00,11.09,11.15,11.06,11.14,209600.0,8.4106,8.4561,8.3879,8.4486,209600.0
2004-11-08 10:30:00,11.14,11.17,11.13,11.15,265200.0,8.4486,8.4713,8.441,8.4561,265200.0
2004-11-08 11:00:00,11.15,11.15,11.1,11.12,206400.0,8.4561,8.4561,8.4182,8.4334,206400.0
2004-11-08 11:30:00,11.11,11.13,11.08,11.11,373200.0,8.4258,8.441,8.4031,8.4258,373200.0
2004-11-08 12:00:00,11.11,11.11,11.09,11.11,91200.0,8.4258,8.4258,8.4106,8.4258,91200.0
2004-11-08 12:30:00,11.11,11.11,11.09,11.11,47200.0,8.4258,8.4258,8.4106,8.4258,47200.0
2004-11-08 13:00:00,11.11,11.11,11.07,11.09,104400.0,8.4258,8.4258,8.3955,8.4106,104400.0
2004-11-08 13:30:00,11.1,11.11,11.09,11.11,99200.0,8.4182,8.4258,8.4106,8.4258,99200.0
2004-11-08 14:00:00,11.11,11.11,11.09,11.1,123200.0,8.4258,8.4258,8.4106,8.4182,123200.0
2004-11-08 14:30:00,11.1,11.12,11.1,11.1,89600.0,8.4182,8.4334,8.4182,8.4182,89600.0
2004-11-08 15:00:00,11.11,11.11,11.1,11.1,187200.0,8.4258,8.4258,8.4182,8.4182,187200.0
2004-11-08 15:30:00,11.1,11.11,11.09,11.1,296400.0,8.4182,8.4258,8.4106,8.4182,296400.0
2004-11-09 09:30:00,10.98,11.11,10.94,11.03,446800.0,8.3272,8.4258,8.2969,8.3651,446800.0
2004-11-09 10:00:00,11.03,11.06,10.99,11.06,156400.0,8.3651,8.3879,8.3348,8.3879,156400.0
2004-11-09 10:30:00,11.06,11.1,11.03,11.08,130000.0,8.3879,8.4182,8.3651,8.4031,130000.0
2004-11-09 11:00:00,11.08,11.11,11.03,11.03,173600.0,8.4031,8.4258,8.3651,8.3651,173600.0
2004-11-09 11:30:00,11.03,11.05,11.01,11.02,86400.0,8.3651,8.3803,8.35,8.3575,86400.0
2004-11-09 12:00:00,11.03,11.03,10.97,10.97,131600.0,8.3651,8.3651,8.3196,8.3196,131600.0
2004-11-09 12:30:00,10.98,10.99,10.96,10.98,76000.0,8.3272,8.3348,8.312,8.3272,76000.0
2004-11-09 13:00:00,10.99,11.04,10.97,11.03,71600.0,8.3348,8.3727,8.3196,8.3651,71600.0
2004-11-09 13:30:00,11.04,11.06,11.03,11.06,116000.0,8.3727,8.3879,8.3651,8.3879,116000.0
2004-11-09 14:00:00,11.07,11.14,11.07,11.1,354800.0,8.3955,8.4486,8.3955,8.4182,354800.0
2004-11-09 14:30:00,11.1,11.16,11.09,11.12,253600.0,8.4182,8.4637,8.4106,8.4334,253600.0
2004-11-09 15:00:00,11.12,11.12,11.07,11.07,188800.0,8.4334,8.4334,8.3955,8.3955,188800.0
2004-11-09 15:30:00,11.08,11.12,11.06,11.1,546000.0,8.4031,8.4334,8.3879,8.4182,546000.0
2004-11-10 09:30:00,11.16,11.22,11.04,11.17,503600.0,8.4637,8.5092,8.3727,8.4713,503600.0
2004-11-10 10:00:00,11.17,11.2,11.15,11.18,292000.0,8.4713,8.4941,8.4561,8.4789,292000.0
2004-11-10 10:30:00,11.18,11.21,11.16,11.2,208400.0,8.4789,8.5016,8.4637,8.4941,208400.0
2004-11-10 11:00:00,11.2,11.2,11.16,11.18,112000.0,8.4941,8.4941,8.4637,8.4789,112000.0
2004-11-10 11:30:00,11.18,11.2,11.17,11.18,98800.0,8.4789,8.4941,8.4713,8.4789,98800.0
2004-11-10 12:00:00,11.18,11.2,11.16,11.19,292800.0,8.4789,8.4941,8.4637,8.4865,292800.0
2004-11-10 12:30:00,11.19,11.22,11.18,11.22,329600.0,8.4865,8.5092,8.4789,8.5092,329600.0
2004-11-10 13:00:00,11.22,11.31,11.21,11.3,544800.0,8.5092,8.5775,8.5016,8.5699,544800.0
2004-11-10 13:30:00,11.31,11.31,11.26,11.3,194800.0,8.5775,8.5775,8.5396,8.5699,194800.0
2004-11-10 14:00:00,11.3,11.38,11.28,11.35,566400.0,8.5699,8.6306,8.5547,8.6078,566400.0
2004-11-10 14:30:00,11.36,11.36,11.3,11.34,352800.0,8.6154,8.6154,8.5699,8.6002,352800.0
2004-11-10 15:00:00,11.34,11.34,11.22,11.24,668800.0,8.6002,8.6002,8.5092,8.5244,668800.0
2004-11-10 15:30:00,11.24,11.28,11.22,11.27,626400.0,8.5244,8.5547,8.5092,8.5471,626400.0
2004-11-11 09:30:00,11.25,11.43,11.25,11.37,281200.0,8.532,8.6685,8.532,8.623,281200.0
2004-11-11 10:00:00,11.38,11.39,11.29,11.32,186000.0,8.6306,8.6382,8.5623,8.5851,186000.0
2004-11-11 10:30:00,11.31,11.39,11.27,11.36,195200.0,8.5775,8.6382,8.5471,8.6154,195200.0
2004-11-11 11:00:00,11.36,11.36,11.27,11.27,124000.0,8.6154,8.6154,8.5471,8.5471,124000.0
2004-11-11 11:30:00,11.26,11.28,11.25,11.26,118400.0,8.5396,8.5547,8.532,8.5396,118400.0
2004-11-11 12:00:00,11.25,11.28,11.25,11.26,168000.0,8.532,8.5547,8.532,8.5396,168000.0
2004-11-11 12:30:00,11.27,11.27,11.25,11.27,84000.0,8.5471,8.5471,8.532,8.5471,84000.0
2004-11-11 13:00:00,11.26,11.27,11.25,11.25,46800.0,8.5396,8.5471,8.532,8.532,46800.0
2004-11-11 13:30:00,11.25,11.28,11.25,11.27,92800.0,8.532,8.5547,8.532,8.5471,92800.0
2004-11-11 14:00:00,11.27,11.34,11.25,11.32,241200.0,8.5471,8.6002,8.532,8.5851,241200.0
2004-11-11 14:30:00,11.33,11.33,11.27,11.28,181600.0,8.5926,8.5926,8.5471,8.5547,181600.0
2004-11-11 15:00:00,11.28,11.33,11.27,11.33,223600.0,8.5547,8.5926,8.5471,8.5926,223600.0
2004-11-11 15:30:00,11.32,11.35,11.31,11.33,528400.0,8.5851,8.6078,8.5775,8.5926,528400.0
2004-11-12 09:30:00,11.25,11.37,11.2,11.37,396000.0,8.532,8.623,8.4941,8.623,396000.0
2004-11-12 10:00:00,11.37,11.41,11.35,11.39,129600.0,8.623,8.6533,8.6078,8.6382,129600.0
2004-11-12 10:30:00,11.39,11.41,11.37,11.39,82400.0,8.6382,8.6533,8.623,8.6382,82400.0
2004-11-12 11:00:00,11.39,11.43,11.38,11.38,121200.0,8.6382,8.6685,8.6306,8.6306,121200.0
2004-11-12 11:30:00,11.38,11.39,11.32,11.35,56400.0,8.6306,8.6382,8.5851,8.6078,56400.0
2004-11-12 12:00:00,11.35,11.39,11.34,11.37,99600.0,8.6078,8.6382,8.6002,8.623,99600.0
2004-11-12 12:30:00,11.37,11.37,11.34,11.35,91600.0,8.623,8.623,8.6002,8.6078,91600.0
2004-11-12 13:00:00,11.35,11.36,11.32,11.33,96000.0,8.6078,8.6154,8.5851,8.5926,96000.0
2004-11-12 13:30:00,11.33,11.36,11.24,11.28,449200.0,8.5926,8.6154,8.5244,8.5547,449200.0
2004-11-12 14:00:00,11.28,11.3,11.25,11.26,232000.0,8.5547,8.5699,8.532,8.5396,232000.0
2004-11-12 14:30:00,11.27,11.3,11.25,11.27,227200.0,8.5471,8.5699,8.532,8.5471,227200.0
2004-11-12 15:00:00,11.28,11.3,11.25,11.28,328400.0,8.5547,8.5699,8.532,8.5547,328400.0
2004-11-12 15:30:00,11.28,11.33,11.28,11.33,234400.0,8.5547,8.5926,8.5547,8.5926,234400.0
2004-11-15 09:30:00,11.27,11.37,11.1,11.12,676400.0,8.5471,8.623,8.4182,8.4334,676400.0
2004-11-15 10:00:00,11.13,11.18,11.12,11.13,355200.0,8.441,8.4789,8.4334,8.441,355200.0
2004-11-15 10:30:00,11.12,11.19,11.12,11.16,211200.0,8.4334,8.4865,8.4334,8.4637,211200.0
2004-11-15 11:00:00,11.15,11.15,11.11,11.15,142400.0,8.4561,8.4561,8.4258,8.4561,142400.0
2004-11-15 11:30:00,11.15,11.19,11.13,11.18,148400.0,8.4561,8.4865,8.441,8.4789,148400.0
2004-11-15 12:00:00,11.17,11.19,11.15,11.19,126800.0,8.4713,8.4865,8.4561,8.4865,126800.0
2004-11-15 12:30:00,11.19,11.23,11.18,11.22,154400.0,8.4865,8.5168,8.4789,8.5092,154400.0
2004-11-15 13:00:00,11.22,11.22,11.21,11.22,129600.0,8.5092,8.5092,8.5016,8.5092,129600.0
2004-11-15 13:30:00,11.22,11.25,11.22,11.24,161600.0,8.5092,8.532,8.5092,8.5244,161600.0
2004-11-15 14:00:00,11.24,11.27,11.22,11.27,59200.0,8.5244,8.5471,8.5092,8.5471,59200.0
2004-11-15 14:30:00,11.27,11.31,11.26,11.29,115200.0,8.5471,8.5775,8.5396,8.5623,115200.0
2004-11-15 15:00:00,11.3,11.33,11.29,11.31,115600.0,8.5699,8.5926,8.5623,8.5775,115600.0
2004-11-15 15:30:00,11.31,11.32,11.26,11.3,482400.0,8.5775,8.5851,8.5396,8.5699,482400.0
2004-11-16 09:30:00,11.29,11.32,11.22,11.22,394800.0,8.5623,8.5851,8.5092,8.5092,394800.0
2004-11-16 10:00:00,11.23,11.23,11.1,11.13,333200.0,8.5168,8.5168,8.4182,8.441,333200.0
2004-11-16 10:30:00,11.12,11.15,11.09,11.14,295600.0,8.4334,8.4561,8.4106,8.4486,295600.0
2004-11-16 11:00:00,11.15,11.17,11.13,11.15,100400.0,8.4561,8.4713,8.441,8.4561,100400.0
2004-11-16 11:30:00,11.15,11.2,11.12,11.17,301200.0,8.4561,8.4941,8.4334,8.4713,301200.0
2004-11-16 12:00:00,11.18,11.23,11.17,11.22,98400.0,8.4789,8.5168,8.4713,8.5092,98400.0
2004-11-16 12:30:00,11.22,11.22,11.2,11.21,71200.0,8.5092,8.5092,8.4941,8.5016,71200.0
2004-11-16 13:00:00,11.21,11.25,11.19,11.24,165200.0,8.5016,8.532,8.4865,8.5244,165200.0
2004-11-16 13:30:00,11.24,11.27,11.23,11.24,223600.0,8.5244,8.5471,8.5168,8.5244,223600.0
2004-11-16 14:00:00,11.23,11.25,11.21,11.23,142000.0,8.5168,8.532,8.5016,8.5168,142000.0
2004-11-16 14:30:00,11.23,11.24,11.19,11.2,108800.0,8.5168,8.5244,8.4865,8.4941,108800.0
2004-11-16 15:00:00,11.2,11.26,11.19,11.24,465200.0,8.4941,8.5396,8.4865,8.5244,465200.0
2004-11-16 15:30:00,11.24,11.25,11.22,11.24,639200.0,8.5244,8.532,8.5092,8.5244,639200.0
2004-11-17 09:30:00,11.25,11.35,11.25,11.31,279600.0,8.532,8.6078,8.532,8.5775,279600.0
2004-11-17 10:00:00,11.31,11.45,11.3,11.38,313600.0,8.5775,8.6837,8.5699,8.6306,313600.0
2004-11-17 10:30:00,11.38,11.42,11.38,11.4,191600.0,8.6306,8.6609,8.6306,8.6457,191600.0
2004-11-17 11:00:00,11.39,11.44,11.37,11.44,138800.0,8.6382,8.6761,8.623,8.6761,138800.0
2004-11-17 11:30:00,11.44,11.45,11.41,11.42,249200.0,8.6761,8.6837,8.6533,8.6609,249200.0
2004-11-17 12:00:00,11.42,11.45,11.42,11.43,163200.0,8.6609,8.6837,8.6609,8.6685,163200.0
2004-11-17 12:30:00,11.44,11.44,11.4,11.42,128400.0,8.6761,8.6761,8.6457,8.6609,128400.0
2004-11-17 13:00:00,11.42,11.42,11.37,11.39,150400.0,8.6609,8.6609,8.623,8.6382,150400.0
2004-11-17 13:30:00,11.38,11.39,11.34,11.37,198800.0,8.6306,8.6382,8.6002,8.623,198800.0
2004-11-17 14:00:00,11.37,11.37,11.29,11.31,263200.0,8.623,8.623,8.5623,8.5775,263200.0
2004-11-17 14:30:00,11.32,11.35,11.29,11.35,204800.0,8.5851,8.6078,8.5623,8.6078,204800.0
2004-11-17 15:00:00,11.35,11.38,11.32,11.32,226400.0,8.6078,8.6306,8.5851,8.5851,226400.0
2004-11-17 15:30:00,11.32,11.36,11.3,11.36,629600.0,8.5851,8.6154,8.5699,8.6154,629600.0
2004-11-18 09:30:00,11.36,11.38,11.25,11.28,426000.0,8.6154,8.6306,8.532,8.5547,426000.0
2004-11-18 10:00:00,11.28,11.31,11.24,11.27,194000.0,8.5547,8.5775,8.5244,8.5471,194000.0
2004-11-18 10:30:00,11.27,11.36,11.27,11.34,158000.0,8.5471,8.6154,8.5471,8.6002,158000.0
2004-11-18 11:00:00,11.34,11.36,11.33,11.34,122800.0,8.6002,8.6154,8.5926,8.6002,122800.0
2004-11-18 11:30:00,11.34,11.38,11.34,11.35,146000.0,8.6002,8.6306,8.6002,8.6078,146000.0
2004-11-18 12:00:00,11.34,11.37,11.31,11.34,196400.0,8.6002,8.623,8.5775,8.6002,196400.0
2004-11-18 12:30:00,11.34,11.35,11.31,11.31,118000.0,8.6002,8.6078,8.5775,8.5775,118000.0
2004-11-18 13:00:00,11.31,11.31,11.28,11.29,101600.0,8.5775,8.5775,8.5547,8.5623,101600.0
2004-11-18 13:30:00,11.29,11.33,11.28,11.33,83600.0,8.5623,8.5926,8.5547,8.5926,83600.0
2004-11-18 14:00:00,11.32,11.33,11.28,11.3,113200.0,8.5851,8.5926,8.5547,8.5699,113200.0
2004-11-18 14:30:00,11.3,11.39,11.29,11.38,158000.0,8.5699,8.6382,8.5623,8.6306,158000.0
2004-11-18 15:00:00,11.38,11.4,11.37,11.37,200400.0,8.6306,8.6457,8.623,8.623,200400.0
2004-11-18 15:30:00,11.38,11.4,11.35,11.38,442400.0,8.6306,8.6457,8.6078,8.6306,442400.0
2004-11-19 09:30:00,11.33,11.48,11.31,11.39,717600.0,8.5926,8.7064,8.5775,8.6382,717600.0
2004-11-19 10:00:00,11.4,11.4,11.24,11.25,245200.0,8.6457,8.6457,8.5244,8.532,245200.0
2004-11-19 10:30:00,11.26,11.28,11.24,11.26,221200.0,8.5396,8.5547,8.5244,8.5396,221200.0
2004-11-19 11:00:00,11.26,11.26,11.21,11.23,126000.0,8.5396,8.5396,8.5016,8.5168,126000.0
2004-11-19 11:30:00,11.24,11.24,11.21,11.22,92000.0,8.5244,8.5244,8.5016,8.5092,92000.0
2004-11-19 12:00:00,11.22,11.24,11.22,11.22,114800.0,8.5092,8.5244,8.5092,8.5092,114800.0
2004-11-19 12:30:00,11.22,11.23,11.21,11.23,84000.0,8.5092,8.5168,8.5016,8.5168,84000.0
2004-11-19 13:00:00,11.23,11.24,11.2,11.21,104800.0,8.5168,8.5244,8.4941,8.5016,104800.0
2004-11-19 13:30:00,11.21,11.22,11.19,11.21,104800.0,8.5016,8.5092,8.4865,8.5016,104800.0
2004-11-19 14:00:00,11.21,11.21,11.16,11.16,363600.0,8.5016,8.5016,8.4637,8.4637,363600.0
2004-11-19 14:30:00,11.17,11.22,11.16,11.17,186400.0,8.4713,8.5092,8.4637,8.4713,186400.0
2004-11-19 15:00:00,11.17,11.2,11.15,11.15,191600.0,8.4713,8.4941,8.4561,8.4561,191600.0
2004-11-19 15:30:00,11.15,11.2,11.14,11.19,707600.0,8.4561,8.4941,8.4486,8.4865,707600.0
2004-11-22 09:30:00,11.12,11.21,11.12,11.19,266800.0,8.4334,8.5016,8.4334,8.4865,266800.0
2004-11-22 10:00:00,11.19,11.24,11.18,11.22,209600.0,8.4865,8.5244,8.4789,8.5092,209600.0
2004-11-22 10:30:00,11.22,11.24,11.17,11.2,147200.0,8.5092,8.5244,8.4713,8.4941,147200.0
2004-11-22 11:00:00,11.19,11.21,11.17,11.2,193600.0,8.4865,8.5016,8.4713,8.4941,193600.0
2004-11-22 11:30:00,11.2,11.22,11.19,11.19,76400.0,8.4941,8.5092,8.4865,8.4865,76400.0
2004-11-22 12:00:00,11.19,11.19,11.12,11.12,172400.0,8.4865,8.4865,8.4334,8.4334,172400.0
2004-11-22 12:30:00,11.12,11.16,11.12,11.15,147600.0,8.4334,8.4637,8.4334,8.4561,147600.0
2004-11-22 13:00:00,11.15,11.23,11.15,11.21,246000.0,8.4561,8.5168,8.4561,8.5016,246000.0
2004-11-22 13:30:00,11.22,11.27,11.22,11.27,131600.0,8.5092,8.5471,8.5092,8.5471,131600.0
2004-11-22 14:00:00,11.27,11.29,11.26,11.27,174000.0,8.5471,8.5623,8.5396,8.5471,174000.0
2004-11-22 14:30:00,11.27,11.28,11.22,11.22,198400.0,8.5471,8.5547,8.5092,8.5092,198400.0
2004-11-22 15:00:00,11.22,11.24,11.15,11.19,394400.0,8.5092,8.5244,8.4561,8.4865,394400.0
2004-11-22 15:30:00,11.19,11.21,11.14,11.19,350000.0,8.4865,8.5016,8.4486,8.4865,350000.0
2004-11-23 09:30:00,11.24,11.27,11.21,11.26,508800.0,8.5244,8.5471,8.5016,8.5396,508800.0
2004-11-23 10:00:00,11.25,11.32,11.24,11.26,589200.0,8.532,8.5851,8.5244,8.5396,589200.0
2004-11-23 10:30:00,11.27,11.28,11.18,11.18,415200.0,8.5471,8.5547,8.4789,8.4789,415200.0
2004-11-23 11:00:00,11.18,11.19,11.06,11.07,278000.0,8.4789,8.4865,8.3879,8.3955,278000.0
2004-11-23 11:30:00,11.07,11.1,11.07,11.08,137200.0,8.3955,8.4182,8.3955,8.4031,137200.0
2004-11-23 12:00:00,11.09,11.09,11.06,11.08,152400.0,8.4106,8.4106,8.3879,8.4031,152400.0
2004-11-23 12:30:00,11.08,11.1,11.08,11.09,80000.0,8.4031,8.4182,8.4031,8.4106,80000.0
2004-11-23 13:00:00,11.09,11.12,11.07,11.11,148400.0,8.4106,8.4334,8.3955,8.4258,148400.0
2004-11-23 13:30:00,11.11,11.12,11.08,11.08,136800.0,8.4258,8.4334,8.4031,8.4031,136800.0
2004-11-23 14:00:00,11.08,11.22,11.08,11.2,168400.0,8.4031,8.5092,8.4031,8.4941,168400.0
2004-11-23 14:30:00,11.21,11.21,11.17,11.18,174000.0,8.5016,8.5016,8.4713,8.4789,174000.0
2004-11-23 15:00:00,11.18,11.2,11.11,11.16,213200.0,8.4789,8.4941,8.4258,8.4637,213200.0
2004-11-23 15:30:00,11.17,11.21,11.15,11.2,273200.0,8.4713,8.5016,8.4561,8.4941,273200.0
2004-11-24 09:30:00,11.21,11.31,11.14,11.26,325200.0,8.5016,8.5775,8.4486,8.5396,325200.0
2004-11-24 10:00:00,11.26,11.29,11.26,11.27,175200.0,8.5396,8.5623,8.5396,8.5471,175200.0
2004-11-24 10:30:00,11.27,11.31,11.23,11.31,157200.0,8.5471,8.5775,8.5168,8.5775,157200.0
2004-11-24 11:00:00,11.31,11.33,11.28,11.33,148800.0,8.5775,8.5926,8.5547,8.5926,148800.0
2004-11-24 11:30:00,11.33,11.36,11.31,11.33,264400.0,8.5926,8.6154,8.5775,8.5926,264400.0
2004-11-24 12:00:00,11.33,11.33,11.31,11.31,74000.0,8.5926,8.5926,8.5775,8.5775,74000.0
2004-11-24 12:30:00,11.31,11.31,11.28,11.3,122000.0,8.5775,8.5775,8.5547,8.5699,122000.0
2004-11-24 13:00:00,11.29,11.31,11.26,11.3,153600.0,8.5623,8.5775,8.5396,8.5699,153600.0
2004-11-24 13:30:00,11.31,11.32,11.26,11.26,77200.0,8.5775,8.5851,8.5396,8.5396,77200.0
2004-11-24 14:00:00,11.26,11.27,11.24,11.27,128800.0,8.5396,8.5471,8.5244,8.5471,128800.0
2004-11-24 14:30:00,11.27,11.29,11.27,11.28,87600.0,8.5471,8.5623,8.5471,8.5547,87600.0
2004-11-24 15:00:00,11.28,11.31,11.28,11.31,111200.0,8.5547,8.5775,8.5547,8.5775,111200.0
2004-11-24 15:30:00,11.31,11.32,11.29,11.31,246800.0,8.5775,8.5851,8.5623,8.5775,246800.0
2004-11-26 09:30:00,11.35,11.37,11.27,11.32,72800.0,8.6078,8.623,8.5471,8.5851,72800.0
2004-11-26 10:00:00,11.3,11.3,11.28,11.29,85600.0,8.5699,8.5699,8.5547,8.5623,85600.0
2004-11-26 10:30:00,11.3,11.31,11.29,11.29,71200.0,8.5699,8.5775,8.5623,8.5623,71200.0
2004-11-26 11:00:00,11.29,11.32,11.29,11.3,86000.0,8.5623,8.5851,8.5623,8.5699,86000.0
2004-11-26 11:30:00,11.3,11.3,11.26,11.27,78000.0,8.5699,8.5699,8.5396,8.5471,78000.0
2004-11-26 12:00:00,11.27,11.28,11.26,11.26,63600.0,8.5471,8.5547,8.5396,8.5396,63600.0
2004-11-26 12:30:00,11.26,11.26,11.22,11.24,195600.0,8.5396,8.5396,8.5092,8.5244,195600.0
2004-11-29 09:30:00,11.24,11.27,11.19,11.19,209600.0,8.5244,8.5471,8.4865,8.4865,209600.0
2004-11-29 10:00:00,11.2,11.25,11.19,11.22,191600.0,8.4941,8.532,8.4865,8.5092,191600.0
2004-11-29 10:30:00,11.23,11.25,11.2,11.21,96800.0,8.5168,8.532,8.4941,8.5016,96800.0
2004-11-29 11:00:00,11.21,11.24,11.07,11.08,224800.0,8.5016,8.5244,8.3955,8.4031,224800.0
2004-11-29 11:30:00,11.09,11.13,11.03,11.13,154400.0,8.4106,8.441,8.3651,8.441,154400.0
2004-11-29 12:00:00,11.13,11.13,11.11,11.12,50000.0,8.441,8.441,8.4258,8.4334,50000.0
2004-11-29 12:30:00,11.12,11.13,11.11,11.11,34800.0,8.4334,8.441,8.4258,8.4258,34800.0
2004-11-29 13:00:00,11.12,11.13,11.11,11.11,82000.0,8.4334,8.441,8.4258,8.4258,82000.0
2004-11-29 13:30:00,11.12,11.17,11.12,11.13,102000.0,8.4334,8.4713,8.4334,8.441,102000.0
2004-11-29 14:00:00,11.14,11.14,11.12,11.13,33600.0,8.4486,8.4486,8.4334,8.441,33600.0
2004-11-29 14:30:00,11.13,11.22,11.11,11.19,310000.0,8.441,8.5092,8.4258,8.4865,310000.0
2004-11-29 15:00:00,11.2,11.22,11.16,11.16,138000.0,8.4941,8.5092,8.4637,8.4637,138000.0
2004-11-29 15:30:00,11.17,11.21,11.12,11.17,367600.0,8.4713,8.5016,8.4334,8.4713,367600.0
2004-11-30 09:30:00,11.09,11.21,11.09,11.18,284800.0,8.4106,8.5016,8.4106,8.4789,284800.0
2004-11-30 10:00:00,11.18,11.22,11.13,11.19,149200.0,8.4789,8.5092,8.441,8.4865,149200.0
2004-11-30 10:30:00,11.19,11.21,11.17,11.2,162800.0,8.4865,8.5016,8.4713,8.4941,162800.0
2004-11-30 11:00:00,11.2,11.21,11.19,11.2,116800.0,8.4941,8.5016,8.4865,8.4941,116800.0
2004-11-30 11:30:00,11.2,11.23,11.15,11.21,180400.0,8.4941,8.5168,8.4561,8.5016,180400.0
2004-11-30 12:00:00,11.21,11.25,11.2,11.23,183600.0,8.5016,8.532,8.4941,8.5168,183600.0
2004-11-30 12:30:00,11.22,11.23,11.2,11.21,144800.0,8.5092,8.5168,8.4941,8.5016,144800.0
2004-11-30 13:00:00,11.2,11.21,11.19,11.19,115200.0,8.4941,8.5016,8.4865,8.4865,115200.0
2004-11-30 13:30:00,11.18,11.19,11.12,11.13,160400.0,8.4789,8.4865,8.4334,8.441,160400.0
2004-11-30 14:00:00,11.13,11.17,11.13,11.13,330000.0,8.441,8.4713,8.441,8.441,330000.0
2004-11-30 14:30:00,11.12,11.16,11.12,11.16,151600.0,8.4334,8.4637,8.4334,8.4637,151600.0
2004-11-30 15:00:00,11.15,11.2,11.15,11.16,167200.0,8.4561,8.4941,8.4561,8.4637,167200.0
2004-11-30 15:30:00,11.16,11.19,11.14,11.17,408000.0,8.4637,8.4865,8.4486,8.4713,408000.0
2004-12-01 09:30:00,11.24,11.38,11.2,11.26,413600.0,8.5244,8.6306,8.4941,8.5396,413600.0
2004-12-01 10:00:00,11.27,11.38,11.25,11.38,250400.0,8.5471,8.6306,8.532,8.6306,250400.0
2004-12-01 10:30:00,11.38,11.49,11.38,11.47,305600.0,8.6306,8.714,8.6306,8.6988,305600.0
2004-12-01 11:00:00,11.47,11.47,11.44,11.47,198800.0,8.6988,8.6988,8.6761,8.6988,198800.0
2004-12-01 11:30:00,11.47,11.48,11.46,11.46,192400.0,8.6988,8.7064,8.6912,8.6912,192400.0
2004-12-01 12:00:00,11.46,11.5,11.45,11.47,155200.0,8.6912,8.7216,8.6837,8.6988,155200.0
2004-12-01 12:30:00,11.47,11.49,11.47,11.48,100800.0,8.6988,8.714,8.6988,8.7064,100800.0
2004-12-01 13:00:00,11.48,11.48,11.45,11.45,76800.0,8.7064,8.7064,8.6837,8.6837,76800.0
2004-12-01 13:30:00,11.45,11.46,11.41,11.43,106800.0,8.6837,8.6912,8.6533,8.6685,106800.0
2004-12-01 14:00:00,11.43,11.45,11.41,11.44,137600.0,8.6685,8.6837,8.6533,8.6761,137600.0
2004-12-01 14:30:00,11.44,11.46,11.42,11.44,134800.0,8.6761,8.6912,8.6609,8.6761,134800.0
2004-12-01 15:00:00,11.45,11.45,11.4,11.43,199600.0,8.6837,8.6837,8.6457,8.6685,199600.0
2004-12-01 15:30:00,11.43,11.47,11.42,11.42,397200.0,8.6685,8.6988,8.6609,8.6609,397200.0
2004-12-02 09:30:00,11.35,11.4,11.31,11.33,252800.0,8.6078,8.6457,8.5775,8.5926,252800.0
2004-12-02 10:00:00,11.33,11.39,11.33,11.38,276800.0,8.5926,8.6382,8.5926,8.6306,276800.0
2004-12-02 10:30:00,11.38,11.51,11.37,11.51,459600.0,8.6306,8.7292,8.623,8.7292,459600.0
2004-12-02 11:00:00,11.51,11.62,11.34,11.62,736000.0,8.7292,8.8126,8.6002,8.8126,736000.0
2004-12-02 11:30:00,11.62,11.63,11.56,11.59,439200.0,8.8126,8.8202,8.7671,8.7898,439200.0
2004-12-02 12:00:00,11.59,11.6,11.54,11.54,552800.0,8.7898,8.7974,8.7519,8.7519,552800.0
2004-12-02 12:30:00,11.54,11.54,11.51,11.54,217600.0,8.7519,8.7519,8.7292,8.7519,217600.0
2004-12-02 13:00:00,11.54,11.56,11.51,11.52,197600.0,8.7519,8.7671,8.7292,8.7367,197600.0
2004-12-02 13:30:00,11.53,11.55,11.51,11.54,189200.0,8.7443,8.7595,8.7292,8.7519,189200.0
2004-12-02 14:00:00,11.54,11.59,11.54,11.58,348000.0,8.7519,8.7898,8.7519,8.7822,348000.0
2004-12-02 14:30:00,11.58,11.61,11.56,11.6,419200.0,8.7822,8.805,8.7671,8.7974,419200.0
2004-12-02 15:00:00,11.6,11.61,11.55,11.56,538400.0,8.7974,8.805,8.7595,8.7671,538400.0
2004-12-02 15:30:00,11.56,11.61,11.55,11.59,751600.0,8.7671,8.805,8.7595,8.7898,751600.0
2004-12-03 09:30:00,11.54,11.6,11.53,11.57,396800.0,8.7519,8.7974,8.7443,8.7747,396800.0
2004-12-03 10:00:00,11.57,11.64,11.54,11.57,424800.0,8.7747,8.8278,8.7519,8.7747,424800.0
2004-12-03 10:30:00,11.56,11.62,11.55,11.57,282400.0,8.7671,8.8126,8.7595,8.7747,282400.0
2004-12-03 11:00:00,11.57,11.62,11.57,11.59,130400.0,8.7747,8.8126,8.7747,8.7898,130400.0
2004-12-03 11:30:00,11.59,11.63,11.56,11.56,115200.0,8.7898,8.8202,8.7671,8.7671,115200.0
2004-12-03 12:00:00,11.56,11.58,11.55,11.57,111200.0,8.7671,8.7822,8.7595,8.7747,111200.0
2004-12-03 12:30:00,11.56,11.57,11.53,11.55,151200.0,8.7671,8.7747,8.7443,8.7595,151200.0
2004-12-03 13:00:00,11.54,11.56,11.51,11.53,160400.0,8.7519,8.7671,8.7292,8.7443,160400.0
2004-12-03 13:30:00,11.53,11.53,11.51,11.51,143600.0,8.7443,8.7443,8.7292,8.7292,143600.0
2004-12-03 14:00:00,11.51,11.54,11.49,11.52,200000.0,8.7292,8.7519,8.714,8.7367,200000.0
2004-12-03 14:30:00,11.52,11.55,11.52,11.53,161600.0,8.7367,8.7595,8.7367,8.7443,161600.0
2004-12-03 15:00:00,11.53,11.54,11.51,11.53,136800.0,8.7443,8.7519,8.7292,8.7443,136800.0
2004-12-03 15:30:00,11.53,11.53,11.47,11.47,509600.0,8.7443,8.7443,8.6988,8.6988,509600.0
2004-12-06 09:30:00,11.45,11.61,11.44,11.55,430000.0,8.6837,8.805,8.6761,8.7595,430000.0
2004-12-06 10:00:00,11.55,11.57,11.49,11.55,315600.0,8.7595,8.7747,8.714,8.7595,315600.0
2004-12-06 10:30:00,11.55,11.59,11.54,11.54,163600.0,8.7595,8.7898,8.7519,8.7519,163600.0
2004-12-06 11:00:00,11.55,11.57,11.51,11.57,154000.0,8.7595,8.7747,8.7292,8.7747,154000.0
2004-12-06 11:30:00,11.57,11.58,11.55,11.56,63600.0,8.7747,8.7822,8.7595,8.7671,63600.0
2004-12-06 12:00:00,11.56,11.61,11.56,11.59,133600.0,8.7671,8.805,8.7671,8.7898,133600.0
2004-12-06 12:30:00,11.59,11.6,11.55,11.55,108400.0,8.7898,8.7974,8.7595,8.7595,108400.0
2004-12-06 13:00:00,11.55,11.59,11.53,11.57,166400.0,8.7595,8.7898,8.7443,8.7747,166400.0
2004-12-06 13:30:00,11.58,11.62,11.57,11.62,96000.0,8.7822,8.8126,8.7747,8.8126,96000.0
2004-12-06 14:00:00,11.63,11.67,11.62,11.66,184000.0,8.8202,8.8505,8.8126,8.8429,184000.0
2004-12-06 14:30:00,11.66,11.69,11.62,11.63,278400.0,8.8429,8.8657,8.8126,8.8202,278400.0
2004-12-06 15:00:00,11.63,11.63,11.53,11.53,309600.0,8.8202,8.8202,8.7443,8.7443,309600.0
2004-12-06 15:30:00,11.53,11.56,11.53,11.55,525600.0,8.7443,8.7671,8.7443,8.7595,525600.0
2004-12-07 09:30:00,11.51,11.56,11.47,11.53,315600.0,8.7292,8.7671,8.6988,8.7443,315600.0
2004-12-07 10:00:00,11.53,11.56,11.53,11.53,138000.0,8.7443,8.7671,8.7443,8.7443,138000.0
2004-12-07 10:30:00,11.53,11.55,11.49,11.5,104000.0,8.7443,8.7595,8.714,8.7216,104000.0
2004-12-07 11:00:00,11.49,11.49,11.47,11.48,90800.0,8.714,8.714,8.6988,8.7064,90800.0
2004-12-07 11:30:00,11.49,11.5,11.47,11.48,146400.0,8.714,8.7216,8.6988,8.7064,146400.0
2004-12-07 12:00:00,11.48,11.5,11.47,11.49,75600.0,8.7064,8.7216,8.6988,8.714,75600.0
2004-12-07 12:30:00,11.49,11.49,11.43,11.44,385600.0,8.714,8.714,8.6685,8.6761,385600.0
2004-12-07 13:00:00,11.43,11.44,11.33,11.4,363600.0,8.6685,8.6761,8.5926,8.6457,363600.0
2004-12-07 13:30:00,11.4,11.42,11.37,11.39,169200.0,8.6457,8.6609,8.623,8.6382,169200.0
2004-12-07 14:00:00,11.39,11.41,11.34,11.4,233600.0,8.6382,8.6533,8.6002,8.6457,233600.0
2004-12-07 14:30:00,11.4,11.41,11.33,11.33,260000.0,8.6457,8.6533,8.5926,8.5926,260000.0
2004-12-07 15:00:00,11.34,11.37,11.34,11.35,256400.0,8.6002,8.623,8.6002,8.6078,256400.0
2004-12-07 15:30:00,11.35,11.38,11.34,11.34,386800.0,8.6078,8.6306,8.6002,8.6002,386800.0
2004-12-08 09:30:00,11.39,11.48,11.39,11.46,214800.0,8.6382,8.7064,8.6382,8.6912,214800.0
2004-12-08 10:00:00,11.46,11.48,11.44,11.48,134000.0,8.6912,8.7064,8.6761,8.7064,134000.0
2004-12-08 10:30:00,11.49,11.55,11.46,11.47,447600.0,8.714,8.7595,8.6912,8.6988,447600.0
2004-12-08 11:00:00,11.47,11.49,11.46,11.49,161200.0,8.6988,8.714,8.6912,8.714,161200.0
2004-12-08 11:30:00,11.49,11.51,11.46,11.47,346000.0,8.714,8.7292,8.6912,8.6988,346000.0
2004-12-08 12:00:00,11.47,11.51,11.46,11.49,156000.0,8.6988,8.7292,8.6912,8.714,156000.0
2004-12-08 12:30:00,11.48,11.5,11.43,11.5,120800.0,8.7064,8.7216,8.6685,8.7216,120800.0
2004-12-08 13:00:00,11.5,11.53,11.5,11.52,110400.0,8.7216,8.7443,8.7216,8.7367,110400.0
2004-12-08 13:30:00,11.52,11.52,11.46,11.49,59200.0,8.7367,8.7367,8.6912,8.714,59200.0
2004-12-08 14:00:00,11.48,11.48,11.46,11.47,77600.0,8.7064,8.7064,8.6912,8.6988,77600.0
2004-12-08 14:30:00,11.47,11.5,11.45,11.45,113600.0,8.6988,8.7216,8.6837,8.6837,113600.0
2004-12-08 15:00:00,11.46,11.48,11.4,11.4,346000.0,8.6912,8.7064,8.6457,8.6457,346000.0
2004-12-08 15:30:00,11.41,11.43,11.39,11.4,446400.0,8.6533,8.6685,8.6382,8.6457,446400.0
2004-12-09 09:30:00,11.41,11.55,11.35,11.35,332000.0,8.6533,8.7595,8.6078,8.6078,332000.0
2004-12-09 10:00:00,11.35,11.35,11.17,11.19,470800.0,8.6078,8.6078,8.4713,8.4865,470800.0
2004-12-09 10:30:00,11.2,11.27,11.2,11.27,202800.0,8.4941,8.5471,8.4941,8.5471,202800.0
2004-12-09 11:00:00,11.27,11.31,11.24,11.26,121600.0,8.5471,8.5775,8.5244,8.5396,121600.0
2004-12-09 11:30:00,11.26,11.3,11.25,11.29,128000.0,8.5396,8.5699,8.532,8.5623,128000.0
2004-12-09 12:00:00,11.28,11.3,11.24,11.26,208000.0,8.5547,8.5699,8.5244,8.5396,208000.0
2004-12-09 12:30:00,11.26,11.29,11.25,11.28,227200.0,8.5396,8.5623,8.532,8.5547,227200.0
2004-12-09 13:00:00,11.28,11.32,11.28,11.31,401600.0,8.5547,8.5851,8.5547,8.5775,401600.0
2004-12-09 13:30:00,11.31,11.38,11.31,11.38,255600.0,8.5775,8.6306,8.5775,8.6306,255600.0
2004-12-09 14:00:00,11.38,11.4,11.36,11.38,107200.0,8.6306,8.6457,8.6154,8.6306,107200.0
2004-12-09 14:30:00,11.38,11.46,11.38,11.45,182800.0,8.6306,8.6912,8.6306,8.6837,182800.0
2004-12-09 15:00:00,11.45,11.46,11.38,11.42,305600.0,8.6837,8.6912,8.6306,8.6609,305600.0
2004-12-09 15:30:00,11.42,11.43,11.38,11.38,243600.0,8.6609,8.6685,8.6306,8.6306,243600.0
2004-12-10 09:30:00,11.27,11.35,11.21,11.3,377200.0,8.5471,8.6078,8.5016,8.5699,377200.0
2004-12-10 10:00:00,11.31,11.31,11.22,11.23,177200.0,8.5775,8.5775,8.5092,8.5168,177200.0
2004-12-10 10:30:00,11.22,11.26,11.22,11.25,112800.0,8.5092,8.5396,8.5092,8.532,112800.0
2004-12-10 11:00:00,11.25,11.35,11.23,11.32,233600.0,8.532,8.6078,8.5168,8.5851,233600.0
2004-12-10 11:30:00,11.33,11.35,11.3,11.33,166800.0,8.5926,8.6078,8.5699,8.5926,166800.0
2004-12-10 12:00:00,11.33,11.38,11.32,11.36,150800.0,8.5926,8.6306,8.5851,8.6154,150800.0
2004-12-10 12:30:00,11.37,11.38,11.34,11.37,76000.0,8.623,8.6306,8.6002,8.623,76000.0
2004-12-10 13:00:00,11.36,11.4,11.34,11.35,127600.0,8.6154,8.6457,8.6002,8.6078,127600.0
2004-12-10 13:30:00,11.35,11.41,11.34,11.37,99200.0,8.6078,8.6533,8.6002,8.623,99200.0
2004-12-10 14:00:00,11.37,11.39,11.32,11.33,82400.0,8.623,8.6382,8.5851,8.5926,82400.0
2004-12-10 14:30:00,11.33,11.35,11.31,11.33,117200.0,8.5926,8.6078,8.5775,8.5926,117200.0
2004-12-10 15:00:00,11.32,11.36,11.32,11.36,76800.0,8.5851,8.6154,8.5851,8.6154,76800.0
2004-12-10 15:30:00,11.36,11.38,11.33,11.38,287200.0,8.6154,8.6306,8.5926,8.6306,287200.0
2004-12-13 09:30:00,11.37,11.47,11.32,11.37,373200.0,8.623,8.6988,8.5851,8.623,373200.0
2004-12-13 10:00:00,11.37,11.43,11.32,11.35,155200.0,8.623,8.6685,8.5851,8.6078,155200.0
2004-12-13 10:30:00,11.34,11.39,11.31,11.34,179200.0,8.6002,8.6382,8.5775,8.6002,179200.0
2004-12-13 11:00:00,11.34,11.34,11.19,11.21,210400.0,8.6002,8.6002,8.4865,8.5016,210400.0
2004-12-13 11:30:00,11.21,11.25,11.2,11.25,104800.0,8.5016,8.532,8.4941,8.532,104800.0
2004-12-13 12:00:00,11.24,11.25,11.22,11.23,110000.0,8.5244,8.532,8.5092,8.5168,110000.0
2004-12-13 12:30:00,11.23,11.26,11.22,11.25,29200.0,8.5168,8.5396,8.5092,8.532,29200.0
2004-12-13 13:00:00,11.25,11.28,11.23,11.27,60800.0,8.532,8.5547,8.5168,8.5471,60800.0
2004-12-13 13:30:00,11.27,11.32,11.25,11.3,88400.0,8.5471,8.5851,8.532,8.5699,88400.0
2004-12-13 14:00:00,11.3,11.32,11.26,11.28,173600.0,8.5699,8.5851,8.5396,8.5547,173600.0
2004-12-13 14:30:00,11.28,11.38,11.28,11.38,184800.0,8.5547,8.6306,8.5547,8.6306,184800.0
2004-12-13 15:00:00,11.38,11.38,11.32,11.36,217600.0,8.6306,8.6306,8.5851,8.6154,217600.0
2004-12-13 15:30:00,11.36,11.38,11.34,11.38,188000.0,8.6154,8.6306,8.6002,8.6306,188000.0
2004-12-14 09:30:00,11.4,11.48,11.35,11.47,299600.0,8.6457,8.7064,8.6078,8.6988,299600.0
2004-12-14 10:00:00,11.47,11.49,11.46,11.46,183600.0,8.6988,8.714,8.6912,8.6912,183600.0
2004-12-14 10:30:00,11.46,11.5,11.45,11.49,362800.0,8.6912,8.7216,8.6837,8.714,362800.0
2004-12-14 11:00:00,11.48,11.49,11.45,11.47,104800.0,8.7064,8.714,8.6837,8.6988,104800.0
2004-12-14 11:30:00,11.47,11.49,11.44,11.44,112400.0,8.6988,8.714,8.6761,8.6761,112400.0
2004-12-14 12:00:00,11.45,11.51,11.43,11.51,97200.0,8.6837,8.7292,8.6685,8.7292,97200.0
2004-12-14 12:30:00,11.51,11.53,11.5,11.52,87200.0,8.7292,8.7443,8.7216,8.7367,87200.0
2004-12-14 13:00:00,11.53,11.55,11.52,11.55,84400.0,8.7443,8.7595,8.7367,8.7595,84400.0
2004-12-14 13:30:00,11.55,11.56,11.54,11.56,136000.0,8.7595,8.7671,8.7519,8.7671,136000.0
2004-12-14 14:00:00,11.56,11.63,11.54,11.58,400000.0,8.7671,8.8202,8.7519,8.7822,400000.0
2004-12-14 14:30:00,11.59,11.65,11.54,11.63,429600.0,8.7898,8.8353,8.7519,8.8202,429600.0
2004-12-14 15:00:00,11.63,11.66,11.61,11.65,382400.0,8.8202,8.8429,8.805,8.8353,382400.0
2004-12-14 15:30:00,11.65,11.67,11.58,11.59,754000.0,8.8353,8.8505,8.7822,8.7898,754000.0
2004-12-15 09:30:00,11.62,11.64,11.52,11.53,265600.0,8.8126,8.8278,8.7367,8.7443,265600.0
2004-12-15 10:00:00,11.53,11.63,11.52,11.62,190000.0,8.7443,8.8202,8.7367,8.8126,190000.0
2004-12-15 10:30:00,11.63,11.63,11.55,11.61,210000.0,8.8202,8.8202,8.7595,8.805,210000.0
2004-12-15 11:00:00,11.6,11.61,11.54,11.56,539600.0,8.7974,8.805,8.7519,8.7671,539600.0
2004-12-15 11:30:00,11.56,11.61,11.56,11.59,211200.0,8.7671,8.805,8.7671,8.7898,211200.0
2004-12-15 12:00:00,11.59,11.61,11.57,11.59,105600.0,8.7898,8.805,8.7747,8.7898,105600.0
2004-12-15 12:30:00,11.59,11.63,11.59,11.61,115600.0,8.7898,8.8202,8.7898,8.805,115600.0
2004-12-15 13:00:00,11.6,11.69,11.59,11.65,215200.0,8.7974,8.8657,8.7898,8.8353,215200.0
2004-12-15 13:30:00,11.65,11.67,11.61,11.61,103200.0,8.8353,8.8505,8.805,8.805,103200.0
2004-12-15 14:00:00,11.61,11.62,11.56,11.56,179600.0,8.805,8.8126,8.7671,8.7671,179600.0
2004-12-15 14:30:00,11.56,11.58,11.52,11.53,242800.0,8.7671,8.7822,8.7367,8.7443,242800.0
2004-12-15 15:00:00,11.52,11.56,11.5,11.56,361200.0,8.7367,8.7671,8.7216,8.7671,361200.0
2004-12-15 15:30:00,11.56,11.6,11.56,11.57,403600.0,8.7671,8.7974,8.7671,8.7747,403600.0
2004-12-16 09:30:00,11.68,11.72,11.52,11.57,410400.0,8.8581,8.8884,8.7367,8.7747,410400.0
2004-12-16 10:00:00,11.57,11.57,11.53,11.54,237200.0,8.7747,8.7747,8.7443,8.7519,237200.0
2004-12-16 10:30:00,11.54,11.56,11.52,11.56,154400.0,8.7519,8.7671,8.7367,8.7671,154400.0
2004-12-16 11:00:00,11.56,11.61,11.54,11.59,85600.0,8.7671,8.805,8.7519,8.7898,85600.0
2004-12-16 11:30:00,11.59,11.61,11.55,11.57,152000.0,8.7898,8.805,8.7595,8.7747,152000.0
2004-12-16 12:00:00,11.57,11.6,11.56,11.56,140400.0,8.7747,8.7974,8.7671,8.7671,140400.0
2004-12-16 12:30:00,11.56,11.58,11.55,11.55,123600.0,8.7671,8.7822,8.7595,8.7595,123600.0
2004-12-16 13:00:00,11.55,11.55,11.45,11.49,395200.0,8.7595,8.7595,8.6837,8.714,395200.0
2004-12-16 13:30:00,11.49,11.5,11.47,11.47,114000.0,8.714,8.7216,8.6988,8.6988,114000.0
2004-12-16 14:00:00,11.47,11.49,11.37,11.39,319600.0,8.6988,8.714,8.623,8.6382,319600.0
2004-12-16 14:30:00,11.38,11.47,11.37,11.45,294800.0,8.6306,8.6988,8.623,8.6837,294800.0
2004-12-16 15:00:00,11.45,11.53,11.45,11.52,279600.0,8.6837,8.7443,8.6837,8.7367,279600.0
2004-12-16 15:30:00,11.52,11.55,11.52,11.52,370000.0,8.7367,8.7595,8.7367,8.7367,370000.0
2004-12-17 09:30:00,11.58,11.62,11.22,11.22,2449600.0,8.7822,8.8126,8.5092,8.5092,2449600.0
2004-12-17 10:00:00,11.22,11.24,11.17,11.22,891200.0,8.5092,8.5244,8.4713,8.5092,891200.0
2004-12-17 10:30:00,11.22,11.4,11.22,11.36,792800.0,8.5092,8.6457,8.5092,8.6154,792800.0
2004-12-17 11:00:00,11.36,11.4,11.3,11.36,847600.0,8.6154,8.6457,8.5699,8.6154,847600.0
2004-12-17 11:30:00,11.36,11.36,11.29,11.31,349200.0,8.6154,8.6154,8.5623,8.5775,349200.0
2004-12-17 12:00:00,11.3,11.33,11.29,11.32,360400.0,8.5699,8.5926,8.5623,8.5851,360400.0
2004-12-17 12:30:00,11.33,11.34,11.31,11.31,236400.0,8.5926,8.6002,8.5775,8.5775,236400.0
2004-12-17 13:00:00,11.31,11.31,11.28,11.31,98400.0,8.5775,8.5775,8.5547,8.5775,98400.0
2004-12-17 13:30:00,11.3,11.31,11.24,11.26,118800.0,8.5699,8.5775,8.5244,8.5396,118800.0
2004-12-17 14:00:00,11.26,11.26,11.17,11.17,336800.0,8.5396,8.5396,8.4713,8.4713,336800.0
2004-12-17 14:30:00,11.17,11.22,11.13,11.21,336400.0,8.4713,8.5092,8.441,8.5016,336400.0
2004-12-17 15:00:00,11.21,11.21,11.15,11.15,385600.0,8.5016,8.5016,8.4561,8.4561,385600.0
2004-12-17 15:30:00,11.15,11.24,11.15,11.2,990000.0,8.4561,8.5244,8.4561,8.4941,990000.0
2004-12-20 09:30:00,11.15,11.28,11.04,11.06,592400.0,8.4561,8.5547,8.3727,8.3879,592400.0
2004-12-20 10:00:00,11.06,11.08,11.01,11.04,614400.0,8.3879,8.4031,8.35,8.3727,614400.0
2004-12-20 10:30:00,11.02,11.06,11.01,11.04,410000.0,8.3575,8.3879,8.35,8.3727,410000.0
2004-12-20 11:00:00,11.04,11.04,10.99,11.01,780000.0,8.3727,8.3727,8.3348,8.35,780000.0
2004-12-20 11:30:00,11.01,11.03,11.0,11.02,246000.0,8.35,8.3651,8.3424,8.3575,246000.0
2004-12-20 12:00:00,11.01,11.03,11.0,11.0,325600.0,8.35,8.3651,8.3424,8.3424,325600.0
2004-12-20 12:30:00,11.0,11.0,10.97,10.99,185600.0,8.3424,8.3424,8.3196,8.3348,185600.0
2004-12-20 13:00:00,10.99,11.0,10.91,10.91,342400.0,8.3348,8.3424,8.2741,8.2741,342400.0
2004-12-20 13:30:00,10.91,10.92,10.83,10.83,403200.0,8.2741,8.2817,8.2135,8.2135,403200.0
2004-12-20 14:00:00,10.83,10.92,10.81,10.9,393200.0,8.2135,8.2817,8.1983,8.2665,393200.0
2004-12-20 14:30:00,10.9,10.94,10.89,10.89,313600.0,8.2665,8.2969,8.259,8.259,313600.0
2004-12-20 15:00:00,10.9,10.92,10.88,10.91,275600.0,8.2665,8.2817,8.2514,8.2741,275600.0
2004-12-20 15:30:00,10.91,10.98,10.88,10.9,1002800.0,8.2741,8.3272,8.2514,8.2665,1002800.0
2004-12-21 09:30:00,10.97,10.98,10.86,10.89,443600.0,8.3196,8.3272,8.2362,8.259,443600.0
2004-12-21 10:00:00,10.88,10.93,10.85,10.86,611200.0,8.2514,8.2893,8.2286,8.2362,611200.0
2004-12-21 10:30:00,10.86,10.86,10.8,10.82,328400.0,8.2362,8.2362,8.1907,8.2059,328400.0
2004-12-21 11:00:00,10.82,10.83,10.8,10.81,213200.0,8.2059,8.2135,8.1907,8.1983,213200.0
2004-12-21 11:30:00,10.81,10.86,10.81,10.86,179600.0,8.1983,8.2362,8.1983,8.2362,179600.0
2004-12-21 12:00:00,10.85,10.86,10.85,10.85,206800.0,8.2286,8.2362,8.2286,8.2286,206800.0
2004-12-21 12:30:00,10.85,10.96,10.85,10.94,220800.0,8.2286,8.312,8.2286,8.2969,220800.0
2004-12-21 13:00:00,10.93,10.94,10.88,10.89,272800.0,8.2893,8.2969,8.2514,8.259,272800.0
2004-12-21 13:30:00,10.89,10.9,10.88,10.88,188800.0,8.259,8.2665,8.2514,8.2514,188800.0
2004-12-21 14:00:00,10.88,10.88,10.85,10.88,157200.0,8.2514,8.2514,8.2286,8.2514,157200.0
2004-12-21 14:30:00,10.88,10.9,10.87,10.88,173600.0,8.2514,8.2665,8.2438,8.2514,173600.0
2004-12-21 15:00:00,10.89,10.9,10.88,10.88,188400.0,8.259,8.2665,8.2514,8.2514,188400.0
2004-12-21 15:30:00,10.88,10.9,10.84,10.9,656800.0,8.2514,8.2665,8.221,8.2665,656800.0
2004-12-22 09:30:00,10.95,10.95,10.79,10.84,444000.0,8.3045,8.3045,8.1831,8.221,444000.0
2004-12-22 10:00:00,10.85,10.89,10.81,10.89,220400.0,8.2286,8.259,8.1983,8.259,220400.0
2004-12-22 10:30:00,10.89,11.01,10.88,10.98,598000.0,8.259,8.35,8.2514,8.3272,598000.0
2004-12-22 11:00:00,10.99,11.0,10.9,10.9,218800.0,8.3348,8.3424,8.2665,8.2665,218800.0
2004-12-22 11:30:00,10.9,10.95,10.89,10.9,198800.0,8.2665,8.3045,8.259,8.2665,198800.0
2004-12-22 12:00:00,10.9,10.94,10.9,10.93,148800.0,8.2665,8.2969,8.2665,8.2893,148800.0
2004-12-22 12:30:00,10.92,10.92,10.87,10.88,180800.0,8.2817,8.2817,8.2438,8.2514,180800.0
2004-12-22 13:00:00,10.88,10.89,10.86,10.87,169600.0,8.2514,8.259,8.2362,8.2438,169600.0
2004-12-22 13:30:00,10.87,10.89,10.86,10.87,225600.0,8.2438,8.259,8.2362,8.2438,225600.0
2004-12-22 14:00:00,10.87,10.9,10.87,10.89,126400.0,8.2438,8.2665,8.2438,8.259,126400.0
2004-12-22 14:30:00,10.89,10.9,10.81,10.83,368400.0,8.259,8.2665,8.1983,8.2135,368400.0
2004-12-22 15:00:00,10.83,10.88,10.83,10.86,220400.0,8.2135,8.2514,8.2135,8.2362,220400.0
2004-12-22 15:30:00,10.86,10.91,10.85,10.9,405200.0,8.2362,8.2741,8.2286,8.2665,405200.0
2004-12-23 09:30:00,10.8,10.96,10.77,10.91,293600.0,8.1907,8.312,8.1679,8.2741,293600.0
2004-12-23 10:00:00,10.92,10.99,10.87,10.99,334000.0,8.2817,8.3348,8.2438,8.3348,334000.0
2004-12-23 10:30:00,10.99,11.01,10.94,10.95,140000.0,8.3348,8.35,8.2969,8.3045,140000.0
2004-12-23 11:00:00,10.95,11.01,10.95,10.96,100800.0,8.3045,8.35,8.3045,8.312,100800.0
2004-12-23 11:30:00,10.96,10.99,10.94,10.97,125200.0,8.312,8.3348,8.2969,8.3196,125200.0
2004-12-23 12:00:00,10.96,10.98,10.94,10.95,415600.0,8.312,8.3272,8.2969,8.3045,415600.0
2004-12-23 12:30:00,10.95,10.96,10.9,10.92,123600.0,8.3045,8.312,8.2665,8.2817,123600.0
2004-12-23 13:00:00,10.95,10.95,10.86,10.9,187600.0,8.3045,8.3045,8.2362,8.2665,187600.0
2004-12-23 13:30:00,10.91,10.95,10.9,10.92,164000.0,8.2741,8.3045,8.2665,8.2817,164000.0
2004-12-23 14:00:00,10.93,10.95,10.9,10.9,229600.0,8.2893,8.3045,8.2665,8.2665,229600.0
2004-12-23 14:30:00,10.91,10.95,10.91,10.94,174000.0,8.2741,8.3045,8.2741,8.2969,174000.0
2004-12-23 15:00:00,10.94,10.96,10.92,10.95,216000.0,8.2969,8.312,8.2817,8.3045,216000.0
2004-12-23 15:30:00,10.96,10.96,10.94,10.94,541200.0,8.312,8.312,8.2969,8.2969,541200.0
2004-12-27 09:30:00,10.94,10.99,10.82,10.85,268800.0,8.2969,8.3348,8.2059,8.2286,268800.0
2004-12-27 10:00:00,10.85,10.88,10.79,10.85,194000.0,8.2286,8.2514,8.1831,8.2286,194000.0
2004-12-27 10:30:00,10.85,10.92,10.85,10.91,240800.0,8.2286,8.2817,8.2286,8.2741,240800.0
2004-12-27 11:00:00,10.91,10.92,10.72,10.74,414000.0,8.2741,8.2817,8.13,8.1452,414000.0
2004-12-27 11:30:00,10.74,10.74,10.71,10.73,236800.0,8.1452,8.1452,8.1224,8.1376,236800.0
2004-12-27 12:00:00,10.74,10.76,10.72,10.76,159200.0,8.1452,8.1604,8.13,8.1604,159200.0
2004-12-27 12:30:00,10.75,10.77,10.73,10.75,33200.0,8.1528,8.1679,8.1376,8.1528,33200.0
2004-12-27 13:00:00,10.76,10.76,10.71,10.74,64000.0,8.1604,8.1604,8.1224,8.1452,64000.0
2004-12-27 13:30:00,10.74,10.78,10.72,10.78,161200.0,8.1452,8.1755,8.13,8.1755,161200.0
2004-12-27 14:00:00,10.78,10.81,10.77,10.78,129200.0,8.1755,8.1983,8.1679,8.1755,129200.0
2004-12-27 14:30:00,10.78,10.81,10.77,10.81,95600.0,8.1755,8.1983,8.1679,8.1983,95600.0
2004-12-27 15:00:00,10.81,10.83,10.77,10.83,181200.0,8.1983,8.2135,8.1679,8.2135,181200.0
2004-12-27 15:30:00,10.83,10.85,10.78,10.81,431600.0,8.2135,8.2286,8.1755,8.1983,431600.0
2004-12-28 09:30:00,10.82,10.88,10.74,10.87,391600.0,8.2059,8.2514,8.1452,8.2438,391600.0
2004-12-28 10:00:00,10.87,10.96,10.87,10.94,198400.0,8.2438,8.312,8.2438,8.2969,198400.0
2004-12-28 10:30:00,10.94,10.99,10.94,10.97,181200.0,8.2969,8.3348,8.2969,8.3196,181200.0
2004-12-28 11:00:00,10.97,10.99,10.95,10.99,161600.0,8.3196,8.3348,8.3045,8.3348,161600.0
2004-12-28 11:30:00,10.99,10.99,10.95,10.97,126800.0,8.3348,8.3348,8.3045,8.3196,126800.0
2004-12-28 12:00:00,10.97,10.97,10.93,10.94,103600.0,8.3196,8.3196,8.2893,8.2969,103600.0
2004-12-28 12:30:00,10.94,10.99,10.93,10.97,164000.0,8.2969,8.3348,8.2893,8.3196,164000.0
2004-12-28 13:00:00,10.96,10.98,10.95,10.96,213600.0,8.312,8.3272,8.3045,8.312,213600.0
2004-12-28 13:30:00,10.96,10.97,10.96,10.97,65200.0,8.312,8.3196,8.312,8.3196,65200.0
2004-12-28 14:00:00,10.97,10.97,10.95,10.96,171600.0,8.3196,8.3196,8.3045,8.312,171600.0
2004-12-28 14:30:00,10.96,10.96,10.91,10.92,210000.0,8.312,8.312,8.2741,8.2817,210000.0
2004-12-28 15:00:00,10.92,10.94,10.92,10.93,134400.0,8.2817,8.2969,8.2817,8.2893,134400.0
2004-12-28 15:30:00,10.93,10.93,10.88,10.92,440000.0,8.2893,8.2893,8.2514,8.2817,440000.0
2004-12-29 09:30:00,10.98,10.98,10.9,10.97,429200.0,8.3272,8.3272,8.2665,8.3196,429200.0
2004-12-29 10:00:00,10.96,11.08,10.96,11.08,288000.0,8.312,8.4031,8.312,8.4031,288000.0
2004-12-29 10:30:00,11.09,11.1,11.04,11.04,155600.0,8.4106,8.4182,8.3727,8.3727,155600.0
2004-12-29 11:00:00,11.04,11.06,11.03,11.03,206000.0,8.3727,8.3879,8.3651,8.3651,206000.0
2004-12-29 11:30:00,11.03,11.03,11.01,11.02,170400.0,8.3651,8.3651,8.35,8.3575,170400.0
2004-12-29 12:00:00,11.02,11.03,11.0,11.02,294400.0,8.3575,8.3651,8.3424,8.3575,294400.0
2004-12-29 12:30:00,11.02,11.02,10.97,10.98,206800.0,8.3575,8.3575,8.3196,8.3272,206800.0
2004-12-29 13:00:00,10.98,11.0,10.95,11.0,224400.0,8.3272,8.3424,8.3045,8.3424,224400.0
2004-12-29 13:30:00,11.0,11.03,10.96,10.96,205600.0,8.3424,8.3651,8.312,8.312,205600.0
2004-12-29 14:00:00,10.97,10.98,10.95,10.98,215600.0,8.3196,8.3272,8.3045,8.3272,215600.0
2004-12-29 14:30:00,10.98,11.0,10.97,10.97,103600.0,8.3272,8.3424,8.3196,8.3196,103600.0
2004-12-29 15:00:00,10.97,10.99,10.95,10.98,203600.0,8.3196,8.3348,8.3045,8.3272,203600.0
2004-12-29 15:30:00,10.98,11.0,10.95,11.0,286400.0,8.3272,8.3424,8.3045,8.3424,286400.0
2004-12-30 09:30:00,11.02,11.04,10.88,10.94,156000.0,8.3575,8.3727,8.2514,8.2969,156000.0
2004-12-30 10:00:00,10.93,10.97,10.93,10.96,112800.0,8.2893,8.3196,8.2893,8.312,112800.0
2004-12-30 10:30:00,10.96,10.96,10.92,10.93,116400.0,8.312,8.312,8.2817,8.2893,116400.0
2004-12-30 11:00:00,10.93,10.94,10.9,10.94,146000.0,8.2893,8.2969,8.2665,8.2969,146000.0
2004-12-30 11:30:00,10.94,10.97,10.94,10.96,150800.0,8.2969,8.3196,8.2969,8.312,150800.0
2004-12-30 12:00:00,10.96,10.96,10.94,10.96,128800.0,8.312,8.312,8.2969,8.312,128800.0
2004-12-30 12:30:00,10.96,10.98,10.96,10.97,338000.0,8.312,8.3272,8.312,8.3196,338000.0
2004-12-30 13:00:00,10.97,11.02,10.96,11.02,485200.0,8.3196,8.3575,8.312,8.3575,485200.0
2004-12-30 13:30:00,11.02,11.06,11.02,11.06,132000.0,8.3575,8.3879,8.3575,8.3879,132000.0
2004-12-30 14:00:00,11.06,11.06,11.02,11.02,120800.0,8.3879,8.3879,8.3575,8.3575,120800.0
2004-12-30 14:30:00,11.03,11.06,11.03,11.06,93200.0,8.3651,8.3879,8.3651,8.3879,93200.0
2004-12-30 15:00:00,11.06,11.06,11.01,11.01,107200.0,8.3879,8.3879,8.35,8.35,107200.0
2004-12-30 15:30:00,11.01,11.01,10.95,10.98,655600.0,8.35,8.35,8.3045,8.3272,655600.0
2004-12-31 09:30:00,11.02,11.02,10.85,11.0,229200.0,8.3575,8.3575,8.2286,8.3424,229200.0
2004-12-31 10:00:00,11.01,11.03,10.99,11.03,81600.0,8.35,8.3651,8.3348,8.3651,81600.0
2004-12-31 10:30:00,11.03,11.04,11.01,11.01,74800.0,8.3651,8.3727,8.35,8.35,74800.0
2004-12-31 11:00:00,11.01,11.02,11.0,11.0,58400.0,8.35,8.3575,8.3424,8.3424,58400.0
2004-12-31 11:30:00,11.0,11.0,10.98,10.99,84000.0,8.3424,8.3424,8.3272,8.3348,84000.0
2004-12-31 12:00:00,10.99,10.99,10.95,10.96,60800.0,8.3348,8.3348,8.3045,8.312,60800.0
2004-12-31 12:30:00,10.95,10.97,10.94,10.94,62800.0,8.3045,8.3196,8.2969,8.2969,62800.0
2004-12-31 13:00:00,10.94,10.96,10.94,10.96,65200.0,8.2969,8.312,8.2969,8.312,65200.0
2004-12-31 13:30:00,10.95,10.97,10.95,10.97,55600.0,8.3045,8.3196,8.3045,8.3196,55600.0
2004-12-31 14:00:00,10.97,11.01,10.97,11.0,64400.0,8.3196,8.35,8.3196,8.3424,64400.0
2004-12-31 14:30:00,10.99,11.02,10.99,10.99,86400.0,8.3348,8.3575,8.3348,8.3348,86400.0
2004-12-31 15:00:00,10.99,11.02,10.98,11.01,63200.0,8.3348,8.3575,8.3272,8.35,63200.0
2004-12-31 15:30:00,11.01,11.01,10.95,10.95,229200.0,8.35,8.35,8.3045,8.3045,229200.0
2005-01-03 09:30:00,10.92,10.97,10.85,10.9,509200.0,8.2817,8.3196,8.2286,8.2665,509200.0
2005-01-03 10:00:00,10.9,10.92,10.74,10.81,406000.0,8.2665,8.2817,8.1452,8.1983,406000.0
2005-01-03 10:30:00,10.81,10.81,10.67,10.77,534000.0,8.1983,8.1983,8.0921,8.1679,534000.0
2005-01-03 11:00:00,10.78,10.78,10.72,10.77,216000.0,8.1755,8.1755,8.13,8.1679,216000.0
2005-01-03 11:30:00,10.77,10.88,10.77,10.86,261200.0,8.1679,8.2514,8.1679,8.2362,261200.0
2005-01-03 12:00:00,10.86,10.86,10.81,10.86,359200.0,8.2362,8.2362,8.1983,8.2362,359200.0
2005-01-03 12:30:00,10.86,10.86,10.81,10.83,180800.0,8.2362,8.2362,8.1983,8.2135,180800.0
2005-01-03 13:00:00,10.83,10.83,10.77,10.79,316800.0,8.2135,8.2135,8.1679,8.1831,316800.0
2005-01-03 13:30:00,10.78,10.79,10.76,10.77,191600.0,8.1755,8.1831,8.1604,8.1679,191600.0
2005-01-03 14:00:00,10.76,10.8,10.76,10.79,271600.0,8.1604,8.1907,8.1604,8.1831,271600.0
2005-01-03 14:30:00,10.78,10.82,10.76,10.77,172800.0,8.1755,8.2059,8.1604,8.1679,172800.0
2005-01-03 15:00:00,10.77,10.81,10.75,10.76,486400.0,8.1679,8.1983,8.1528,8.1604,486400.0
2005-01-03 15:30:00,10.76,10.81,10.72,10.81,808800.0,8.1604,8.1983,8.13,8.1983,808800.0
2005-01-04 09:30:00,10.88,10.95,10.81,10.83,432800.0,8.2514,8.3045,8.1983,8.2135,432800.0
2005-01-04 10:00:00,10.83,10.87,10.81,10.84,238800.0,8.2135,8.2438,8.1983,8.221,238800.0
2005-01-04 10:30:00,10.84,10.84,10.73,10.76,293600.0,8.221,8.221,8.1376,8.1604,293600.0
2005-01-04 11:00:00,10.76,10.81,10.74,10.8,223600.0,8.1604,8.1983,8.1452,8.1907,223600.0
2005-01-04 11:30:00,10.8,10.81,10.74,10.76,180000.0,8.1907,8.1983,8.1452,8.1604,180000.0
2005-01-04 12:00:00,10.76,10.78,10.7,10.72,374000.0,8.1604,8.1755,8.1149,8.13,374000.0
2005-01-04 12:30:00,10.72,10.73,10.67,10.67,126400.0,8.13,8.1376,8.0921,8.0921,126400.0
2005-01-04 13:00:00,10.67,10.74,10.67,10.73,388400.0,8.0921,8.1452,8.0921,8.1376,388400.0
2005-01-04 13:30:00,10.74,10.74,10.69,10.7,82000.0,8.1452,8.1452,8.1073,8.1149,82000.0
2005-01-04 14:00:00,10.7,10.71,10.63,10.63,404400.0,8.1149,8.1224,8.0618,8.0618,404400.0
2005-01-04 14:30:00,10.63,10.64,10.57,10.64,376400.0,8.0618,8.0694,8.0163,8.0694,376400.0
2005-01-04 15:00:00,10.64,10.65,10.6,10.65,458400.0,8.0694,8.0769,8.039,8.0769,458400.0
2005-01-04 15:30:00,10.65,10.69,10.63,10.63,354400.0,8.0769,8.1073,8.0618,8.0618,354400.0
2005-01-05 09:30:00,10.5,10.62,10.36,10.5,486800.0,7.9632,8.0542,7.857,7.9632,486800.0
2005-01-05 10:00:00,10.5,10.56,10.47,10.47,388400.0,7.9632,8.0087,7.9404,7.9404,388400.0
2005-01-05 10:30:00,10.47,10.54,10.44,10.54,260800.0,7.9404,7.9935,7.9177,7.9935,260800.0
2005-01-05 11:00:00,10.53,10.61,10.53,10.59,311600.0,7.9859,8.0466,7.9859,8.0314,311600.0
2005-01-05 11:30:00,10.59,10.7,10.58,10.7,358400.0,8.0314,8.1149,8.0239,8.1149,358400.0
2005-01-05 12:00:00,10.7,10.78,10.67,10.73,437200.0,8.1149,8.1755,8.0921,8.1376,437200.0
2005-01-05 12:30:00,10.73,10.75,10.67,10.71,214800.0,8.1376,8.1528,8.0921,8.1224,214800.0
2005-01-05 13:00:00,10.71,10.73,10.69,10.7,124400.0,8.1224,8.1376,8.1073,8.1149,124400.0
2005-01-05 13:30:00,10.71,10.73,10.71,10.72,175600.0,8.1224,8.1376,8.1224,8.13,175600.0
2005-01-05 14:00:00,10.72,10.72,10.65,10.66,93200.0,8.13,8.13,8.0769,8.0845,93200.0
2005-01-05 14:30:00,10.66,10.69,10.65,10.65,177600.0,8.0845,8.1073,8.0769,8.0769,177600.0
2005-01-05 15:00:00,10.65,10.7,10.64,10.65,158800.0,8.0769,8.1149,8.0694,8.0769,158800.0
2005-01-05 15:30:00,10.65,10.66,10.61,10.62,544000.0,8.0769,8.0845,8.0466,8.0542,544000.0
2005-01-06 09:30:00,10.59,10.65,10.55,10.65,304400.0,8.0314,8.0769,8.0011,8.0769,304400.0
2005-01-06 10:00:00,10.65,10.77,10.64,10.73,518400.0,8.0769,8.1679,8.0694,8.1376,518400.0
2005-01-06 10:30:00,10.73,10.76,10.7,10.72,346400.0,8.1376,8.1604,8.1149,8.13,346400.0
2005-01-06 11:00:00,10.72,10.76,10.71,10.75,213200.0,8.13,8.1604,8.1224,8.1528,213200.0
2005-01-06 11:30:00,10.75,10.8,10.73,10.74,292800.0,8.1528,8.1907,8.1376,8.1452,292800.0
2005-01-06 12:00:00,10.74,10.76,10.71,10.72,132400.0,8.1452,8.1604,8.1224,8.13,132400.0
2005-01-06 12:30:00,10.72,10.74,10.69,10.72,281200.0,8.13,8.1452,8.1073,8.13,281200.0
2005-01-06 13:00:00,10.72,10.79,10.71,10.77,656400.0,8.13,8.1831,8.1224,8.1679,656400.0
2005-01-06 13:30:00,10.76,10.81,10.73,10.8,344000.0,8.1604,8.1983,8.1376,8.1907,344000.0
2005-01-06 14:00:00,10.8,10.8,10.75,10.75,244800.0,8.1907,8.1907,8.1528,8.1528,244800.0
2005-01-06 14:30:00,10.75,10.77,10.75,10.76,687600.0,8.1528,8.1679,8.1528,8.1604,687600.0
2005-01-06 15:00:00,10.75,10.79,10.74,10.75,502400.0,8.1528,8.1831,8.1452,8.1528,502400.0
2005-01-06 15:30:00,10.75,10.77,10.72,10.72,937200.0,8.1528,8.1679,8.13,8.13,937200.0
2005-01-07 09:30:00,10.72,10.85,10.68,10.82,460400.0,8.13,8.2286,8.0997,8.2059,460400.0
2005-01-07 10:00:00,10.83,10.88,10.8,10.84,415200.0,8.2135,8.2514,8.1907,8.221,415200.0
2005-01-07 10:30:00,10.83,10.85,10.79,10.81,290000.0,8.2135,8.2286,8.1831,8.1983,290000.0
2005-01-07 11:00:00,10.81,10.87,10.78,10.85,214400.0,8.1983,8.2438,8.1755,8.2286,214400.0
2005-01-07 11:30:00,10.85,10.86,10.81,10.83,441200.0,8.2286,8.2362,8.1983,8.2135,441200.0
2005-01-07 12:00:00,10.82,10.86,10.8,10.85,183600.0,8.2059,8.2362,8.1907,8.2286,183600.0
2005-01-07 12:30:00,10.85,10.92,10.83,10.85,130800.0,8.2286,8.2817,8.2135,8.2286,130800.0
2005-01-07 13:00:00,10.86,10.88,10.84,10.87,147600.0,8.2362,8.2514,8.221,8.2438,147600.0
2005-01-07 13:30:00,10.86,10.91,10.86,10.88,330000.0,8.2362,8.2741,8.2362,8.2514,330000.0
2005-01-07 14:00:00,10.88,10.92,10.88,10.91,245200.0,8.2514,8.2817,8.2514,8.2741,245200.0
2005-01-07 14:30:00,10.9,10.94,10.85,10.92,321600.0,8.2665,8.2969,8.2286,8.2817,321600.0
2005-01-07 15:00:00,10.92,10.98,10.9,10.97,1730000.0,8.2817,8.3272,8.2665,8.3196,1730000.0
2005-01-07 15:30:00,10.97,11.01,10.94,10.95,1641200.0,8.3196,8.35,8.2969,8.3045,1641200.0
2005-01-10 09:30:00,10.87,11.02,10.86,10.98,549600.0,8.2438,8.3575,8.2362,8.3272,549600.0
2005-01-10 10:00:00,10.98,11.01,10.89,11.01,316800.0,8.3272,8.35,8.259,8.35,316800.0
2005-01-10 10:30:00,11.01,11.06,10.94,10.97,264000.0,8.35,8.3879,8.2969,8.3196,264000.0
2005-01-10 11:00:00,10.97,11.0,10.96,11.0,139600.0,8.3196,8.3424,8.312,8.3424,139600.0
2005-01-10 11:30:00,11.0,11.03,10.94,10.94,151600.0,8.3424,8.3651,8.2969,8.2969,151600.0
2005-01-10 12:00:00,10.94,11.0,10.94,11.0,218400.0,8.2969,8.3424,8.2969,8.3424,218400.0
2005-01-10 12:30:00,10.99,11.03,10.99,11.0,194000.0,8.3348,8.3651,8.3348,8.3424,194000.0
2005-01-10 13:00:00,11.0,11.05,11.0,11.03,192000.0,8.3424,8.3803,8.3424,8.3651,192000.0
2005-01-10 13:30:00,11.03,11.06,11.02,11.03,289600.0,8.3651,8.3879,8.3575,8.3651,289600.0
2005-01-10 14:00:00,11.03,11.03,10.99,11.0,97200.0,8.3651,8.3651,8.3348,8.3424,97200.0
2005-01-10 14:30:00,11.0,11.03,10.99,11.02,258800.0,8.3424,8.3651,8.3348,8.3575,258800.0
2005-01-10 15:00:00,11.02,11.04,10.95,10.95,473600.0,8.3575,8.3727,8.3045,8.3045,473600.0
2005-01-10 15:30:00,10.95,11.01,10.91,10.99,771200.0,8.3045,8.35,8.2741,8.3348,771200.0
2005-01-11 09:30:00,10.91,11.02,10.88,10.98,509200.0,8.2741,8.3575,8.2514,8.3272,509200.0
2005-01-11 10:00:00,10.97,10.99,10.93,10.97,374800.0,8.3196,8.3348,8.2893,8.3196,374800.0
2005-01-11 10:30:00,10.97,11.0,10.92,10.99,411600.0,8.3196,8.3424,8.2817,8.3348,411600.0
2005-01-11 11:00:00,10.99,10.99,10.95,10.97,164400.0,8.3348,8.3348,8.3045,8.3196,164400.0
2005-01-11 11:30:00,10.97,10.99,10.96,10.99,154000.0,8.3196,8.3348,8.312,8.3348,154000.0
2005-01-11 12:00:00,10.98,11.0,10.97,11.0,362800.0,8.3272,8.3424,8.3196,8.3424,362800.0
2005-01-11 12:30:00,10.99,11.03,10.97,10.97,226400.0,8.3348,8.3651,8.3196,8.3196,226400.0
2005-01-11 13:00:00,10.97,11.02,10.97,11.01,239600.0,8.3196,8.3575,8.3196,8.35,239600.0
2005-01-11 13:30:00,11.0,11.02,10.97,10.99,233600.0,8.3424,8.3575,8.3196,8.3348,233600.0
2005-01-11 14:00:00,11.0,11.05,10.99,11.01,439200.0,8.3424,8.3803,8.3348,8.35,439200.0
2005-01-11 14:30:00,11.01,11.02,10.99,11.0,395200.0,8.35,8.3575,8.3348,8.3424,395200.0
2005-01-11 15:00:00,11.0,11.04,10.99,11.01,338000.0,8.3424,8.3727,8.3348,8.35,338000.0
2005-01-11 15:30:00,11.01,11.02,10.99,11.0,828800.0,8.35,8.3575,8.3348,8.3424,828800.0
2005-01-12 09:30:00,11.0,11.03,10.92,10.95,293200.0,8.3424,8.3651,8.2817,8.3045,293200.0
2005-01-12 10:00:00,10.95,10.99,10.95,10.96,242800.0,8.3045,8.3348,8.3045,8.312,242800.0
2005-01-12 10:30:00,10.96,10.99,10.9,10.93,298400.0,8.312,8.3348,8.2665,8.2893,298400.0
2005-01-12 11:00:00,10.94,10.96,10.91,10.95,240000.0,8.2969,8.312,8.2741,8.3045,240000.0
2005-01-12 11:30:00,10.95,11.02,10.95,10.99,216400.0,8.3045,8.3575,8.3045,8.3348,216400.0
2005-01-12 12:00:00,10.99,11.0,10.97,10.99,111200.0,8.3348,8.3424,8.3196,8.3348,111200.0
2005-01-12 12:30:00,10.99,11.0,10.97,10.99,128000.0,8.3348,8.3424,8.3196,8.3348,128000.0
2005-01-12 13:00:00,10.98,11.0,10.96,10.96,81600.0,8.3272,8.3424,8.312,8.312,81600.0
2005-01-12 13:30:00,10.96,10.98,10.95,10.96,202800.0,8.312,8.3272,8.3045,8.312,202800.0
2005-01-12 14:00:00,10.96,11.0,10.95,10.99,146000.0,8.312,8.3424,8.3045,8.3348,146000.0
2005-01-12 14:30:00,10.98,11.0,10.97,10.99,192800.0,8.3272,8.3424,8.3196,8.3348,192800.0
2005-01-12 15:00:00,10.98,11.01,10.96,11.0,281600.0,8.3272,8.35,8.312,8.3424,281600.0
2005-01-12 15:30:00,11.0,11.08,11.0,11.05,599600.0,8.3424,8.4031,8.3424,8.3803,599600.0
2005-01-13 09:30:00,10.95,10.97,10.86,10.87,452400.0,8.3045,8.3196,8.2362,8.2438,452400.0
2005-01-13 10:00:00,10.87,10.87,10.77,10.77,476000.0,8.2438,8.2438,8.1679,8.1679,476000.0
2005-01-13 10:30:00,10.87,10.87,10.72,10.74,635600.0,8.2438,8.2438,8.13,8.1452,635600.0
2005-01-13 11:00:00,10.74,10.76,10.69,10.7,612000.0,8.1452,8.1604,8.1073,8.1149,612000.0
2005-01-13 11:30:00,10.7,10.73,10.65,10.68,458000.0,8.1149,8.1376,8.0769,8.0997,458000.0
2005-01-13 12:00:00,10.68,10.73,10.67,10.72,590800.0,8.0997,8.1376,8.0921,8.13,590800.0
2005-01-13 12:30:00,10.72,10.75,10.72,10.74,221600.0,8.13,8.1528,8.13,8.1452,221600.0
2005-01-13 13:00:00,10.74,10.76,10.73,10.73,268800.0,8.1452,8.1604,8.1376,8.1376,268800.0
2005-01-13 13:30:00,10.72,10.75,10.72,10.73,236800.0,8.13,8.1528,8.13,8.1376,236800.0
2005-01-13 14:00:00,10.74,10.74,10.7,10.72,223200.0,8.1452,8.1452,8.1149,8.13,223200.0
2005-01-13 14:30:00,10.73,10.73,10.68,10.7,229200.0,8.1376,8.1376,8.0997,8.1149,229200.0
2005-01-13 15:00:00,10.71,10.71,10.63,10.63,569600.0,8.1224,8.1224,8.0618,8.0618,569600.0
2005-01-13 15:30:00,10.63,10.71,10.54,10.64,1554400.0,8.0618,8.1224,7.9935,8.0694,1554400.0
2005-01-14 09:30:00,10.66,10.81,10.58,10.73,703200.0,8.0845,8.1983,8.0239,8.1376,703200.0
2005-01-14 10:00:00,10.73,10.83,10.71,10.82,468800.0,8.1376,8.2135,8.1224,8.2059,468800.0
2005-01-14 10:30:00,10.82,10.85,10.8,10.81,368800.0,8.2059,8.2286,8.1907,8.1983,368800.0
2005-01-14 11:00:00,10.81,10.85,10.81,10.84,244000.0,8.1983,8.2286,8.1983,8.221,244000.0
2005-01-14 11:30:00,10.84,10.87,10.83,10.86,288800.0,8.221,8.2438,8.2135,8.2362,288800.0
2005-01-14 12:00:00,10.86,10.91,10.86,10.91,240000.0,8.2362,8.2741,8.2362,8.2741,240000.0
2005-01-14 12:30:00,10.92,10.94,10.88,10.88,126400.0,8.2817,8.2969,8.2514,8.2514,126400.0
2005-01-14 13:00:00,10.88,10.89,10.86,10.86,82000.0,8.2514,8.259,8.2362,8.2362,82000.0
2005-01-14 13:30:00,10.86,10.86,10.78,10.84,126800.0,8.2362,8.2362,8.1755,8.221,126800.0
2005-01-14 14:00:00,10.84,10.9,10.83,10.85,163200.0,8.221,8.2665,8.2135,8.2286,163200.0
2005-01-14 14:30:00,10.84,10.88,10.84,10.87,146800.0,8.221,8.2514,8.221,8.2438,146800.0
2005-01-14 15:00:00,10.87,10.87,10.81,10.81,229600.0,8.2438,8.2438,8.1983,8.1983,229600.0
2005-01-14 15:30:00,10.81,10.85,10.8,10.83,508400.0,8.1983,8.2286,8.1907,8.2135,508400.0
2005-01-18 09:30:00,10.77,10.83,10.74,10.78,299600.0,8.1679,8.2135,8.1452,8.1755,299600.0
2005-01-18 10:00:00,10.77,10.81,10.74,10.76,314400.0,8.1679,8.1983,8.1452,8.1604,314400.0
2005-01-18 10:30:00,10.76,10.88,10.76,10.87,360000.0,8.1604,8.2514,8.1604,8.2438,360000.0
2005-01-18 11:00:00,10.87,10.93,10.84,10.92,226400.0,8.2438,8.2893,8.221,8.2817,226400.0
2005-01-18 11:30:00,10.92,10.98,10.92,10.94,304800.0,8.2817,8.3272,8.2817,8.2969,304800.0
2005-01-18 12:00:00,10.94,10.97,10.9,10.92,272800.0,8.2969,8.3196,8.2665,8.2817,272800.0
2005-01-18 12:30:00,10.91,10.93,10.9,10.92,76800.0,8.2741,8.2893,8.2665,8.2817,76800.0
2005-01-18 13:00:00,10.92,10.93,10.9,10.92,125600.0,8.2817,8.2893,8.2665,8.2817,125600.0
2005-01-18 13:30:00,10.92,10.97,10.92,10.97,211600.0,8.2817,8.3196,8.2817,8.3196,211600.0
2005-01-18 14:00:00,10.97,10.97,10.93,10.95,206800.0,8.3196,8.3196,8.2893,8.3045,206800.0
2005-01-18 14:30:00,10.95,10.96,10.91,10.92,224000.0,8.3045,8.312,8.2741,8.2817,224000.0
2005-01-18 15:00:00,10.92,10.95,10.89,10.9,295600.0,8.2817,8.3045,8.259,8.2665,295600.0
2005-01-18 15:30:00,10.9,10.95,10.88,10.93,456800.0,8.2665,8.3045,8.2514,8.2893,456800.0
2005-01-19 09:30:00,10.95,10.97,10.8,10.86,389200.0,8.3045,8.3196,8.1907,8.2362,389200.0
2005-01-19 10:00:00,10.86,10.9,10.84,10.87,432000.0,8.2362,8.2665,8.221,8.2438,432000.0
2005-01-19 10:30:00,10.86,10.88,10.81,10.85,267200.0,8.2362,8.2514,8.1983,8.2286,267200.0
2005-01-19 11:00:00,10.85,10.87,10.84,10.87,194400.0,8.2286,8.2438,8.221,8.2438,194400.0
2005-01-19 11:30:00,10.88,10.9,10.82,10.85,100000.0,8.2514,8.2665,8.2059,8.2286,100000.0
2005-01-19 12:00:00,10.85,10.87,10.83,10.84,93200.0,8.2286,8.2438,8.2135,8.221,93200.0
2005-01-19 12:30:00,10.83,10.87,10.83,10.85,103600.0,8.2135,8.2438,8.2135,8.2286,103600.0
2005-01-19 13:00:00,10.85,10.86,10.83,10.84,52800.0,8.2286,8.2362,8.2135,8.221,52800.0
2005-01-19 13:30:00,10.84,10.86,10.83,10.86,117200.0,8.221,8.2362,8.2135,8.2362,117200.0
2005-01-19 14:00:00,10.85,10.9,10.83,10.9,186800.0,8.2286,8.2665,8.2135,8.2665,186800.0
2005-01-19 14:30:00,10.9,10.9,10.83,10.85,144800.0,8.2665,8.2665,8.2135,8.2286,144800.0
2005-01-19 15:00:00,10.85,10.87,10.77,10.79,446800.0,8.2286,8.2438,8.1679,8.1831,446800.0
2005-01-19 15:30:00,10.79,10.81,10.78,10.79,628800.0,8.1831,8.1983,8.1755,8.1831,628800.0
2005-01-20 09:30:00,10.86,10.91,10.79,10.82,322000.0,8.2362,8.2741,8.1831,8.2059,322000.0
2005-01-20 10:00:00,10.82,10.89,10.81,10.84,296800.0,8.2059,8.259,8.1983,8.221,296800.0
2005-01-20 10:30:00,10.84,10.88,10.84,10.86,112400.0,8.221,8.2514,8.221,8.2362,112400.0
2005-01-20 11:00:00,10.85,10.89,10.79,10.8,167200.0,8.2286,8.259,8.1831,8.1907,167200.0
2005-01-20 11:30:00,10.81,10.86,10.79,10.85,396000.0,8.1983,8.2362,8.1831,8.2286,396000.0
2005-01-20 12:00:00,10.84,10.85,10.78,10.78,213200.0,8.221,8.2286,8.1755,8.1755,213200.0
2005-01-20 12:30:00,10.79,10.81,10.77,10.79,234400.0,8.1831,8.1983,8.1679,8.1831,234400.0
2005-01-20 13:00:00,10.78,10.78,10.72,10.74,239200.0,8.1755,8.1755,8.13,8.1452,239200.0
2005-01-20 13:30:00,10.74,10.78,10.74,10.77,72400.0,8.1452,8.1755,8.1452,8.1679,72400.0
2005-01-20 14:00:00,10.78,10.86,10.78,10.83,162000.0,8.1755,8.2362,8.1755,8.2135,162000.0
2005-01-20 14:30:00,10.83,10.85,10.79,10.81,162400.0,8.2135,8.2286,8.1831,8.1983,162400.0
2005-01-20 15:00:00,10.8,10.8,10.74,10.77,226400.0,8.1907,8.1907,8.1452,8.1679,226400.0
2005-01-20 15:30:00,10.77,10.8,10.74,10.76,417600.0,8.1679,8.1907,8.1452,8.1604,417600.0
2005-01-21 09:30:00,10.79,10.8,10.63,10.76,806400.0,8.1831,8.1907,8.0618,8.1604,806400.0
2005-01-21 10:00:00,10.76,10.83,10.76,10.83,390400.0,8.1604,8.2135,8.1604,8.2135,390400.0
2005-01-21 10:30:00,10.83,10.84,10.76,10.78,252400.0,8.2135,8.221,8.1604,8.1755,252400.0
2005-01-21 11:00:00,10.78,10.81,10.75,10.81,231200.0,8.1755,8.1983,8.1528,8.1983,231200.0
2005-01-21 11:30:00,10.81,10.82,10.76,10.77,167600.0,8.1983,8.2059,8.1604,8.1679,167600.0
2005-01-21 12:00:00,10.77,10.78,10.74,10.78,95600.0,8.1679,8.1755,8.1452,8.1755,95600.0
2005-01-21 12:30:00,10.78,10.81,10.74,10.81,98000.0,8.1755,8.1983,8.1452,8.1983,98000.0
2005-01-21 13:00:00,10.81,10.81,10.73,10.75,158000.0,8.1983,8.1983,8.1376,8.1528,158000.0
2005-01-21 13:30:00,10.75,10.76,10.7,10.74,245200.0,8.1528,8.1604,8.1149,8.1452,245200.0
2005-01-21 14:00:00,10.73,10.76,10.71,10.74,71200.0,8.1376,8.1604,8.1224,8.1452,71200.0
2005-01-21 14:30:00,10.74,10.74,10.63,10.67,286000.0,8.1452,8.1452,8.0618,8.0921,286000.0
2005-01-21 15:00:00,10.67,10.73,10.67,10.72,437200.0,8.0921,8.1376,8.0921,8.13,437200.0
2005-01-21 15:30:00,10.72,10.78,10.68,10.71,573600.0,8.13,8.1755,8.0997,8.1224,573600.0
2005-01-24 09:30:00,10.72,10.8,10.55,10.78,393600.0,8.13,8.1907,8.0011,8.1755,393600.0
2005-01-24 10:00:00,10.78,10.87,10.77,10.82,317600.0,8.1755,8.2438,8.1679,8.2059,317600.0
2005-01-24 10:30:00,10.82,10.86,10.76,10.77,295200.0,8.2059,8.2362,8.1604,8.1679,295200.0
2005-01-24 11:00:00,10.77,10.86,10.75,10.81,237600.0,8.1679,8.2362,8.1528,8.1983,237600.0
2005-01-24 11:30:00,10.81,10.84,10.81,10.84,250800.0,8.1983,8.221,8.1983,8.221,250800.0
2005-01-24 12:00:00,10.84,10.86,10.79,10.79,252400.0,8.221,8.2362,8.1831,8.1831,252400.0
2005-01-24 12:30:00,10.79,10.84,10.75,10.84,315200.0,8.1831,8.221,8.1528,8.221,315200.0
2005-01-24 13:00:00,10.84,10.85,10.82,10.85,324800.0,8.221,8.2286,8.2059,8.2286,324800.0
2005-01-24 13:30:00,10.85,10.85,10.78,10.79,187600.0,8.2286,8.2286,8.1755,8.1831,187600.0
2005-01-24 14:00:00,10.79,10.82,10.77,10.77,102000.0,8.1831,8.2059,8.1679,8.1679,102000.0
2005-01-24 14:30:00,10.77,10.8,10.72,10.73,208400.0,8.1679,8.1907,8.13,8.1376,208400.0
2005-01-24 15:00:00,10.73,10.78,10.71,10.77,298000.0,8.1376,8.1755,8.1224,8.1679,298000.0
2005-01-24 15:30:00,10.78,10.78,10.66,10.74,666000.0,8.1755,8.1755,8.0845,8.1452,666000.0
2005-01-25 09:30:00,10.77,10.9,10.76,10.88,346400.0,8.1679,8.2665,8.1604,8.2514,346400.0
2005-01-25 10:00:00,10.88,10.92,10.81,10.87,445600.0,8.2514,8.2817,8.1983,8.2438,445600.0
2005-01-25 10:30:00,10.87,10.9,10.83,10.87,532000.0,8.2438,8.2665,8.2135,8.2438,532000.0
2005-01-25 11:00:00,10.88,10.91,10.86,10.9,519200.0,8.2514,8.2741,8.2362,8.2665,519200.0
2005-01-25 11:30:00,10.9,10.9,10.85,10.88,216400.0,8.2665,8.2665,8.2286,8.2514,216400.0
2005-01-25 12:00:00,10.87,10.87,10.84,10.86,148000.0,8.2438,8.2438,8.221,8.2362,148000.0
2005-01-25 12:30:00,10.86,10.86,10.84,10.84,164000.0,8.2362,8.2362,8.221,8.221,164000.0
2005-01-25 13:00:00,10.85,10.88,10.85,10.86,517200.0,8.2286,8.2514,8.2286,8.2362,517200.0
2005-01-25 13:30:00,10.86,10.88,10.85,10.86,412400.0,8.2362,8.2514,8.2286,8.2362,412400.0
2005-01-25 14:00:00,10.86,10.87,10.82,10.83,271200.0,8.2362,8.2438,8.2059,8.2135,271200.0
2005-01-25 14:30:00,10.83,10.86,10.83,10.86,155600.0,8.2135,8.2362,8.2135,8.2362,155600.0
2005-01-25 15:00:00,10.85,10.88,10.84,10.84,290000.0,8.2286,8.2514,8.221,8.221,290000.0
2005-01-25 15:30:00,10.84,10.86,10.81,10.83,610400.0,8.221,8.2362,8.1983,8.2135,610400.0
2005-01-26 09:30:00,10.78,10.88,10.77,10.83,290800.0,8.1755,8.2514,8.1679,8.2135,290800.0
2005-01-26 10:00:00,10.84,10.86,10.82,10.84,282400.0,8.221,8.2362,8.2059,8.221,282400.0
2005-01-26 10:30:00,10.84,10.85,10.8,10.81,364400.0,8.221,8.2286,8.1907,8.1983,364400.0
2005-01-26 11:00:00,10.81,10.86,10.77,10.78,275600.0,8.1983,8.2362,8.1679,8.1755,275600.0
2005-01-26 11:30:00,10.78,10.79,10.74,10.77,202000.0,8.1755,8.1831,8.1452,8.1679,202000.0
2005-01-26 12:00:00,10.77,10.78,10.74,10.74,124800.0,8.1679,8.1755,8.1452,8.1452,124800.0
2005-01-26 12:30:00,10.74,10.77,10.73,10.74,314000.0,8.1452,8.1679,8.1376,8.1452,314000.0
2005-01-26 13:00:00,10.74,10.8,10.73,10.79,81600.0,8.1452,8.1907,8.1376,8.1831,81600.0
2005-01-26 13:30:00,10.79,10.8,10.76,10.77,224400.0,8.1831,8.1907,8.1604,8.1679,224400.0
2005-01-26 14:00:00,10.77,10.81,10.75,10.76,263200.0,8.1679,8.1983,8.1528,8.1604,263200.0
2005-01-26 14:30:00,10.76,10.76,10.73,10.75,158400.0,8.1604,8.1604,8.1376,8.1528,158400.0
2005-01-26 15:00:00,10.75,10.76,10.72,10.75,425200.0,8.1528,8.1604,8.13,8.1528,425200.0
2005-01-26 15:30:00,10.75,10.78,10.74,10.76,678400.0,8.1528,8.1755,8.1452,8.1604,678400.0
2005-01-27 09:30:00,10.73,10.8,10.69,10.74,274000.0,8.1376,8.1907,8.1073,8.1452,274000.0
2005-01-27 10:00:00,10.74,10.82,10.74,10.8,436400.0,8.1452,8.2059,8.1452,8.1907,436400.0
2005-01-27 10:30:00,10.79,10.81,10.76,10.78,313600.0,8.1831,8.1983,8.1604,8.1755,313600.0
2005-01-27 11:00:00,10.77,10.83,10.77,10.83,375600.0,8.1679,8.2135,8.1679,8.2135,375600.0
2005-01-27 11:30:00,10.82,10.91,10.82,10.91,387200.0,8.2059,8.2741,8.2059,8.2741,387200.0
2005-01-27 12:00:00,10.91,10.93,10.88,10.92,322800.0,8.2741,8.2893,8.2514,8.2817,322800.0
2005-01-27 12:30:00,10.92,10.96,10.92,10.92,345200.0,8.2817,8.312,8.2817,8.2817,345200.0
2005-01-27 13:00:00,10.93,10.93,10.87,10.89,202800.0,8.2893,8.2893,8.2438,8.259,202800.0
2005-01-27 13:30:00,10.88,10.9,10.87,10.89,275200.0,8.2514,8.2665,8.2438,8.259,275200.0
2005-01-27 14:00:00,10.89,10.92,10.88,10.9,293200.0,8.259,8.2817,8.2514,8.2665,293200.0
2005-01-27 14:30:00,10.9,10.91,10.88,10.89,205600.0,8.2665,8.2741,8.2514,8.259,205600.0
2005-01-27 15:00:00,10.88,10.93,10.85,10.91,830400.0,8.2514,8.2893,8.2286,8.2741,830400.0
2005-01-27 15:30:00,10.91,10.93,10.9,10.91,584400.0,8.2741,8.2893,8.2665,8.2741,584400.0
2005-01-28 09:30:00,10.94,10.94,10.85,10.87,170400.0,8.2969,8.2969,8.2286,8.2438,170400.0
2005-01-28 10:00:00,10.88,10.89,10.82,10.83,182800.0,8.2514,8.259,8.2059,8.2135,182800.0
2005-01-28 10:30:00,10.83,10.85,10.8,10.84,270400.0,8.2135,8.2286,8.1907,8.221,270400.0
2005-01-28 11:00:00,10.83,10.83,10.7,10.73,634000.0,8.2135,8.2135,8.1149,8.1376,634000.0
2005-01-28 11:30:00,10.72,10.76,10.72,10.74,517600.0,8.13,8.1604,8.13,8.1452,517600.0
2005-01-28 12:00:00,10.74,10.77,10.72,10.76,242000.0,8.1452,8.1679,8.13,8.1604,242000.0
2005-01-28 12:30:00,10.76,10.78,10.75,10.75,102800.0,8.1604,8.1755,8.1528,8.1528,102800.0
2005-01-28 13:00:00,10.75,10.78,10.74,10.77,87600.0,8.1528,8.1755,8.1452,8.1679,87600.0
2005-01-28 13:30:00,10.77,10.81,10.74,10.8,339200.0,8.1679,8.1983,8.1452,8.1907,339200.0
2005-01-28 14:00:00,10.79,10.8,10.72,10.76,248000.0,8.1831,8.1907,8.13,8.1604,248000.0
2005-01-28 14:30:00,10.77,10.8,10.73,10.75,233200.0,8.1679,8.1907,8.1376,8.1528,233200.0
2005-01-28 15:00:00,10.75,10.83,10.74,10.81,684800.0,8.1528,8.2135,8.1452,8.1983,684800.0
2005-01-28 15:30:00,10.82,10.85,10.8,10.83,580000.0,8.2059,8.2286,8.1907,8.2135,580000.0
2005-01-31 09:30:00,10.9,10.97,10.9,10.97,292400.0,8.2665,8.3196,8.2665,8.3196,292400.0
2005-01-31 10:00:00,10.97,11.0,10.92,10.97,214800.0,8.3196,8.3424,8.2817,8.3196,214800.0
2005-01-31 10:30:00,10.97,10.97,10.88,10.89,331200.0,8.3196,8.3196,8.2514,8.259,331200.0
2005-01-31 11:00:00,10.9,10.9,10.85,10.88,123600.0,8.2665,8.2665,8.2286,8.2514,123600.0
2005-01-31 11:30:00,10.87,10.89,10.85,10.88,69200.0,8.2438,8.259,8.2286,8.2514,69200.0
2005-01-31 12:00:00,10.88,10.92,10.84,10.89,685600.0,8.2514,8.2817,8.221,8.259,685600.0
2005-01-31 12:30:00,10.89,10.91,10.88,10.89,231200.0,8.259,8.2741,8.2514,8.259,231200.0
2005-01-31 13:00:00,10.88,10.89,10.87,10.87,57200.0,8.2514,8.259,8.2438,8.2438,57200.0
2005-01-31 13:30:00,10.87,10.88,10.84,10.85,131600.0,8.2438,8.2514,8.221,8.2286,131600.0
2005-01-31 14:00:00,10.85,10.88,10.84,10.85,330400.0,8.2286,8.2514,8.221,8.2286,330400.0
2005-01-31 14:30:00,10.85,10.91,10.85,10.86,496000.0,8.2286,8.2741,8.2286,8.2362,496000.0
2005-01-31 15:00:00,10.87,10.9,10.82,10.85,550400.0,8.2438,8.2665,8.2059,8.2286,550400.0
2005-01-31 15:30:00,10.85,10.88,10.83,10.88,383200.0,8.2286,8.2514,8.2135,8.2514,383200.0
2005-02-01 09:30:00,10.84,10.9,10.81,10.9,468000.0,8.221,8.2665,8.1983,8.2665,468000.0
2005-02-01 10:00:00,10.9,10.9,10.86,10.9,342800.0,8.2665,8.2665,8.2362,8.2665,342800.0
2005-02-01 10:30:00,10.9,10.93,10.89,10.9,768800.0,8.2665,8.2893,8.259,8.2665,768800.0
2005-02-01 11:00:00,10.9,10.93,10.88,10.89,516400.0,8.2665,8.2893,8.2514,8.259,516400.0
2005-02-01 11:30:00,10.89,10.93,10.89,10.91,392400.0,8.259,8.2893,8.259,8.2741,392400.0
2005-02-01 12:00:00,10.91,10.94,10.9,10.92,310400.0,8.2741,8.2969,8.2665,8.2817,310400.0
2005-02-01 12:30:00,10.92,10.95,10.91,10.92,474800.0,8.2817,8.3045,8.2741,8.2817,474800.0
2005-02-01 13:00:00,10.92,10.93,10.89,10.91,256400.0,8.2817,8.2893,8.259,8.2741,256400.0
2005-02-01 13:30:00,10.91,10.97,10.91,10.97,530400.0,8.2741,8.3196,8.2741,8.3196,530400.0
2005-02-01 14:00:00,10.97,10.97,10.93,10.94,2008400.0,8.3196,8.3196,8.2893,8.2969,2008400.0
2005-02-01 14:30:00,10.94,10.96,10.93,10.95,300400.0,8.2969,8.312,8.2893,8.3045,300400.0
2005-02-01 15:00:00,10.95,10.97,10.94,10.95,439600.0,8.3045,8.3196,8.2969,8.3045,439600.0
2005-02-01 15:30:00,10.95,11.01,10.93,10.97,2218800.0,8.3045,8.35,8.2893,8.3196,2218800.0
2005-02-02 09:30:00,10.99,11.0,10.9,10.95,720400.0,8.3348,8.3424,8.2665,8.3045,720400.0
2005-02-02 10:00:00,10.95,10.97,10.93,10.93,583600.0,8.3045,8.3196,8.2893,8.2893,583600.0
2005-02-02 10:30:00,10.93,10.97,10.93,10.97,527200.0,8.2893,8.3196,8.2893,8.3196,527200.0
2005-02-02 11:00:00,10.97,11.04,10.96,11.04,567600.0,8.3196,8.3727,8.312,8.3727,567600.0
2005-02-02 11:30:00,11.04,11.13,11.03,11.13,571200.0,8.3727,8.441,8.3651,8.441,571200.0
2005-02-02 12:00:00,11.13,11.21,11.13,11.19,726800.0,8.441,8.5016,8.441,8.4865,726800.0
2005-02-02 12:30:00,11.19,11.2,11.13,11.14,460000.0,8.4865,8.4941,8.441,8.4486,460000.0
2005-02-02 13:00:00,11.14,11.15,11.12,11.14,273600.0,8.4486,8.4561,8.4334,8.4486,273600.0
2005-02-02 13:30:00,11.15,11.15,11.13,11.15,195200.0,8.4561,8.4561,8.441,8.4561,195200.0
2005-02-02 14:00:00,11.15,11.23,11.15,11.21,416800.0,8.4561,8.5168,8.4561,8.5016,416800.0
2005-02-02 14:30:00,11.21,11.21,11.15,11.18,567200.0,8.5016,8.5016,8.4561,8.4789,567200.0
2005-02-02 15:00:00,11.18,11.18,11.1,11.15,823600.0,8.4789,8.4789,8.4182,8.4561,823600.0
2005-02-02 15:30:00,11.14,11.26,11.13,11.24,1884400.0,8.4486,8.5396,8.441,8.5244,1884400.0
2005-02-03 09:30:00,11.3,11.31,11.22,11.28,613600.0,8.5699,8.5775,8.5092,8.5547,613600.0
2005-02-03 10:00:00,11.27,11.32,11.27,11.28,678400.0,8.5471,8.5851,8.5471,8.5547,678400.0
2005-02-03 10:30:00,11.28,11.28,11.25,11.25,362000.0,8.5547,8.5547,8.532,8.532,362000.0
2005-02-03 11:00:00,11.24,11.25,11.21,11.21,423600.0,8.5244,8.532,8.5016,8.5016,423600.0
2005-02-03 11:30:00,11.21,11.22,11.17,11.18,271200.0,8.5016,8.5092,8.4713,8.4789,271200.0
2005-02-03 12:00:00,11.19,11.22,11.13,11.22,511200.0,8.4865,8.5092,8.441,8.5092,511200.0
2005-02-03 12:30:00,11.22,11.22,11.19,11.2,333600.0,8.5092,8.5092,8.4865,8.4941,333600.0
2005-02-03 13:00:00,11.21,11.22,11.21,11.21,128800.0,8.5016,8.5092,8.5016,8.5016,128800.0
2005-02-03 13:30:00,11.21,11.24,11.21,11.22,279600.0,8.5016,8.5244,8.5016,8.5092,279600.0
2005-02-03 14:00:00,11.22,11.23,11.19,11.19,294000.0,8.5092,8.5168,8.4865,8.4865,294000.0
2005-02-03 14:30:00,11.2,11.2,11.18,11.19,296400.0,8.4941,8.4941,8.4789,8.4865,296400.0
2005-02-03 15:00:00,11.19,11.19,11.16,11.16,374000.0,8.4865,8.4865,8.4637,8.4637,374000.0
2005-02-03 15:30:00,11.16,11.22,11.16,11.21,774000.0,8.4637,8.5092,8.4637,8.5016,774000.0
2005-02-04 09:30:00,11.17,11.2,11.09,11.2,700400.0,8.5318,8.5547,8.4707,8.5547,700400.0
2005-02-04 10:00:00,11.19,11.24,11.19,11.22,406800.0,8.5471,8.5853,8.5471,8.57,406800.0
2005-02-04 10:30:00,11.22,11.24,11.19,11.19,289200.0,8.57,8.5853,8.5471,8.5471,289200.0
2005-02-04 11:00:00,11.19,11.21,11.16,11.16,411200.0,8.5471,8.5624,8.5242,8.5242,411200.0
2005-02-04 11:30:00,11.17,11.17,11.15,11.15,192800.0,8.5318,8.5318,8.5165,8.5165,192800.0
2005-02-04 12:00:00,11.15,11.15,11.12,11.14,482400.0,8.5165,8.5165,8.4936,8.5089,482400.0
2005-02-04 12:30:00,11.15,11.15,11.14,11.15,366400.0,8.5165,8.5165,8.5089,8.5165,366400.0
2005-02-04 13:00:00,11.15,11.15,11.08,11.1,487600.0,8.5165,8.5165,8.4631,8.4783,487600.0
2005-02-04 13:30:00,11.12,11.17,11.09,11.13,452400.0,8.4936,8.5318,8.4707,8.5012,452400.0
2005-02-04 14:00:00,11.13,11.15,11.12,11.12,264400.0,8.5012,8.5165,8.4936,8.4936,264400.0
2005-02-04 14:30:00,11.12,11.13,11.1,11.12,383200.0,8.4936,8.5012,8.4783,8.4936,383200.0
2005-02-04 15:00:00,11.13,11.18,11.13,11.17,292800.0,8.5012,8.5394,8.5012,8.5318,292800.0
2005-02-04 15:30:00,11.18,11.22,11.17,11.2,688800.0,8.5394,8.57,8.5318,8.5547,688800.0
2005-02-07 09:30:00,11.2,11.28,11.19,11.24,264800.0,8.5547,8.6158,8.5471,8.5853,264800.0
2005-02-07 10:00:00,11.24,11.26,11.21,11.23,244000.0,8.5853,8.6005,8.5624,8.5776,244000.0
2005-02-07 10:30:00,11.23,11.23,11.17,11.2,146000.0,8.5776,8.5776,8.5318,8.5547,146000.0
2005-02-07 11:00:00,11.2,11.21,11.15,11.17,156400.0,8.5547,8.5624,8.5165,8.5318,156400.0
2005-02-07 11:30:00,11.17,11.18,11.15,11.15,155600.0,8.5318,8.5394,8.5165,8.5165,155600.0
2005-02-07 12:00:00,11.14,11.19,11.13,11.19,199600.0,8.5089,8.5471,8.5012,8.5471,199600.0
2005-02-07 12:30:00,11.19,11.2,11.17,11.17,133600.0,8.5471,8.5547,8.5318,8.5318,133600.0
2005-02-07 13:00:00,11.17,11.18,11.15,11.15,144800.0,8.5318,8.5394,8.5165,8.5165,144800.0
2005-02-07 13:30:00,11.15,11.15,11.1,11.1,180800.0,8.5165,8.5165,8.4783,8.4783,180800.0
2005-02-07 14:00:00,11.1,11.15,11.1,11.13,154000.0,8.4783,8.5165,8.4783,8.5012,154000.0
2005-02-07 14:30:00,11.13,11.19,11.13,11.17,227200.0,8.5012,8.5471,8.5012,8.5318,227200.0
2005-02-07 15:00:00,11.17,11.21,11.16,11.2,298800.0,8.5318,8.5624,8.5242,8.5547,298800.0
2005-02-07 15:30:00,11.19,11.21,11.17,11.21,468400.0,8.5471,8.5624,8.5318,8.5624,468400.0
2005-02-08 09:30:00,11.19,11.22,11.16,11.2,192800.0,8.5471,8.57,8.5242,8.5547,192800.0
2005-02-08 10:00:00,11.21,11.26,11.21,11.22,170800.0,8.5624,8.6005,8.5624,8.57,170800.0
2005-02-08 10:30:00,11.21,11.26,11.21,11.24,184000.0,8.5624,8.6005,8.5624,8.5853,184000.0
2005-02-08 11:00:00,11.24,11.24,11.22,11.23,158000.0,8.5853,8.5853,8.57,8.5776,158000.0
2005-02-08 11:30:00,11.23,11.23,11.18,11.18,89200.0,8.5776,8.5776,8.5394,8.5394,89200.0
2005-02-08 12:00:00,11.18,11.2,11.1,11.11,361600.0,8.5394,8.5547,8.4783,8.486,361600.0
2005-02-08 12:30:00,11.11,11.12,11.09,11.1,91600.0,8.486,8.4936,8.4707,8.4783,91600.0
2005-02-08 13:00:00,11.09,11.14,11.09,11.14,139600.0,8.4707,8.5089,8.4707,8.5089,139600.0
2005-02-08 13:30:00,11.14,11.15,11.12,11.12,60800.0,8.5089,8.5165,8.4936,8.4936,60800.0
2005-02-08 14:00:00,11.12,11.12,11.11,11.11,161200.0,8.4936,8.4936,8.486,8.486,161200.0
2005-02-08 14:30:00,11.11,11.11,11.09,11.11,156000.0,8.486,8.486,8.4707,8.486,156000.0
2005-02-08 15:00:00,11.12,11.15,11.09,11.14,240400.0,8.4936,8.5165,8.4707,8.5089,240400.0
2005-02-08 15:30:00,11.14,11.15,11.12,11.13,315600.0,8.5089,8.5165,8.4936,8.5012,315600.0
2005-02-09 09:30:00,11.15,11.19,11.11,11.14,274800.0,8.5165,8.5471,8.486,8.5089,274800.0
2005-02-09 10:00:00,11.14,11.16,11.06,11.08,231200.0,8.5089,8.5242,8.4478,8.4631,231200.0
2005-02-09 10:30:00,11.08,11.08,11.02,11.02,315600.0,8.4631,8.4631,8.4172,8.4172,315600.0
2005-02-09 11:00:00,11.02,11.06,11.0,11.03,225200.0,8.4172,8.4478,8.402,8.4249,225200.0
2005-02-09 11:30:00,11.02,11.05,11.01,11.02,277600.0,8.4172,8.4401,8.4096,8.4172,277600.0
2005-02-09 12:00:00,11.02,11.03,11.0,11.02,148000.0,8.4172,8.4249,8.402,8.4172,148000.0
2005-02-09 12:30:00,11.02,11.03,11.0,11.03,107600.0,8.4172,8.4249,8.402,8.4249,107600.0
2005-02-09 13:00:00,11.03,11.03,11.02,11.02,159600.0,8.4249,8.4249,8.4172,8.4172,159600.0
2005-02-09 13:30:00,11.03,11.04,11.0,11.01,109600.0,8.4249,8.4325,8.402,8.4096,109600.0
2005-02-09 14:00:00,11.01,11.01,10.94,10.96,199600.0,8.4096,8.4096,8.3561,8.3714,199600.0
2005-02-09 14:30:00,10.96,10.99,10.94,10.94,222400.0,8.3714,8.3943,8.3561,8.3561,222400.0
2005-02-09 15:00:00,10.94,11.0,10.93,11.0,470800.0,8.3561,8.402,8.3485,8.402,470800.0
2005-02-09 15:30:00,11.0,11.01,10.97,10.98,489200.0,8.402,8.4096,8.379,8.3867,489200.0
2005-02-10 09:30:00,11.02,11.05,10.96,10.96,135200.0,8.4172,8.4401,8.3714,8.3714,135200.0
2005-02-10 10:00:00,10.96,11.01,10.96,11.0,225200.0,8.3714,8.4096,8.3714,8.402,225200.0
2005-02-10 10:30:00,11.0,11.01,10.97,10.98,251600.0,8.402,8.4096,8.379,8.3867,251600.0
2005-02-10 11:00:00,10.98,10.99,10.97,10.99,123600.0,8.3867,8.3943,8.379,8.3943,123600.0
2005-02-10 11:30:00,10.99,11.02,10.97,11.01,92400.0,8.3943,8.4172,8.379,8.4096,92400.0
2005-02-10 12:00:00,11.01,11.08,11.01,11.08,96800.0,8.4096,8.4631,8.4096,8.4631,96800.0
2005-02-10 12:30:00,11.08,11.08,11.05,11.07,176000.0,8.4631,8.4631,8.4401,8.4554,176000.0
2005-02-10 13:00:00,11.06,11.11,11.05,11.11,163200.0,8.4478,8.486,8.4401,8.486,163200.0
2005-02-10 13:30:00,11.11,11.13,11.08,11.12,188800.0,8.486,8.5012,8.4631,8.4936,188800.0
2005-02-10 14:00:00,11.11,11.12,11.07,11.1,248800.0,8.486,8.4936,8.4554,8.4783,248800.0
2005-02-10 14:30:00,11.1,11.11,11.02,11.04,460800.0,8.4783,8.486,8.4172,8.4325,460800.0
2005-02-10 15:00:00,11.04,11.06,11.03,11.06,282800.0,8.4325,8.4478,8.4249,8.4478,282800.0
2005-02-10 15:30:00,11.06,11.06,11.03,11.04,395200.0,8.4478,8.4478,8.4249,8.4325,395200.0
2005-02-11 09:30:00,11.04,11.1,11.02,11.09,146800.0,8.4325,8.4783,8.4172,8.4707,146800.0
2005-02-11 10:00:00,11.09,11.15,11.07,11.15,124000.0,8.4707,8.5165,8.4554,8.5165,124000.0
2005-02-11 10:30:00,11.15,11.18,11.11,11.14,230400.0,8.5165,8.5394,8.486,8.5089,230400.0
2005-02-11 11:00:00,11.14,11.27,11.13,11.26,639200.0,8.5089,8.6082,8.5012,8.6005,639200.0
2005-02-11 11:30:00,11.26,11.28,11.22,11.22,195600.0,8.6005,8.6158,8.57,8.57,195600.0
2005-02-11 12:00:00,11.22,11.24,11.19,11.21,144000.0,8.57,8.5853,8.5471,8.5624,144000.0
2005-02-11 12:30:00,11.21,11.25,11.2,11.22,177200.0,8.5624,8.5929,8.5547,8.57,177200.0
2005-02-11 13:00:00,11.22,11.22,11.21,11.21,109600.0,8.57,8.57,8.5624,8.5624,109600.0
2005-02-11 13:30:00,11.21,11.24,11.21,11.22,172800.0,8.5624,8.5853,8.5624,8.57,172800.0
2005-02-11 14:00:00,11.21,11.22,11.21,11.22,216400.0,8.5624,8.57,8.5624,8.57,216400.0
2005-02-11 14:30:00,11.22,11.26,11.22,11.25,220800.0,8.57,8.6005,8.57,8.5929,220800.0
2005-02-11 15:00:00,11.25,11.26,11.22,11.24,224000.0,8.5929,8.6005,8.57,8.5853,224000.0
2005-02-11 15:30:00,11.22,11.24,11.21,11.24,377200.0,8.57,8.5853,8.5624,8.5853,377200.0
2005-02-14 09:30:00,11.27,11.27,11.2,11.21,206800.0,8.6082,8.6082,8.5547,8.5624,206800.0
2005-02-14 10:00:00,11.21,11.23,11.19,11.19,116800.0,8.5624,8.5776,8.5471,8.5471,116800.0
2005-02-14 10:30:00,11.19,11.23,11.16,11.17,197600.0,8.5471,8.5776,8.5242,8.5318,197600.0
2005-02-14 11:00:00,11.17,11.18,11.16,11.17,171600.0,8.5318,8.5394,8.5242,8.5318,171600.0
2005-02-14 11:30:00,11.17,11.18,11.16,11.18,170800.0,8.5318,8.5394,8.5242,8.5394,170800.0
2005-02-14 12:00:00,11.18,11.18,11.17,11.17,169600.0,8.5394,8.5394,8.5318,8.5318,169600.0
2005-02-14 12:30:00,11.18,11.18,11.17,11.17,90000.0,8.5394,8.5394,8.5318,8.5318,90000.0
2005-02-14 13:00:00,11.17,11.17,11.16,11.16,119200.0,8.5318,8.5318,8.5242,8.5242,119200.0
2005-02-14 13:30:00,11.17,11.18,11.15,11.17,114000.0,8.5318,8.5394,8.5165,8.5318,114000.0
2005-02-14 14:00:00,11.17,11.19,11.15,11.19,218400.0,8.5318,8.5471,8.5165,8.5471,218400.0
2005-02-14 14:30:00,11.18,11.19,11.18,11.19,113200.0,8.5394,8.5471,8.5394,8.5471,113200.0
2005-02-14 15:00:00,11.19,11.21,11.19,11.19,288800.0,8.5471,8.5624,8.5471,8.5471,288800.0
2005-02-14 15:30:00,11.19,11.22,11.19,11.22,502400.0,8.5471,8.57,8.5471,8.57,502400.0
2005-02-15 09:30:00,11.16,11.22,11.1,11.15,230000.0,8.5242,8.57,8.4783,8.5165,230000.0
2005-02-15 10:00:00,11.15,11.24,11.14,11.22,384400.0,8.5165,8.5853,8.5089,8.57,384400.0
2005-02-15 10:30:00,11.22,11.38,11.22,11.38,494000.0,8.57,8.6922,8.57,8.6922,494000.0
2005-02-15 11:00:00,11.37,11.38,11.28,11.28,683600.0,8.6846,8.6922,8.6158,8.6158,683600.0
2005-02-15 11:30:00,11.29,11.29,11.21,11.27,278000.0,8.6235,8.6235,8.5624,8.6082,278000.0
2005-02-15 12:00:00,11.27,11.27,11.25,11.25,125600.0,8.6082,8.6082,8.5929,8.5929,125600.0
2005-02-15 12:30:00,11.25,11.27,11.24,11.25,256400.0,8.5929,8.6082,8.5853,8.5929,256400.0
2005-02-15 13:00:00,11.25,11.26,11.18,11.19,226000.0,8.5929,8.6005,8.5394,8.5471,226000.0
2005-02-15 13:30:00,11.19,11.22,11.15,11.15,338000.0,8.5471,8.57,8.5165,8.5165,338000.0
2005-02-15 14:00:00,11.16,11.17,11.12,11.15,112800.0,8.5242,8.5318,8.4936,8.5165,112800.0
2005-02-15 14:30:00,11.15,11.17,11.13,11.15,169200.0,8.5165,8.5318,8.5012,8.5165,169200.0
2005-02-15 15:00:00,11.15,11.17,11.14,11.16,183200.0,8.5165,8.5318,8.5089,8.5242,183200.0
2005-02-15 15:30:00,11.16,11.21,11.16,11.19,421200.0,8.5242,8.5624,8.5242,8.5471,421200.0
2005-02-16 09:30:00,11.17,11.25,11.11,11.13,227600.0,8.5318,8.5929,8.486,8.5012,227600.0
2005-02-16 10:00:00,11.13,11.16,11.07,11.11,260000.0,8.5012,8.5242,8.4554,8.486,260000.0
2005-02-16 10:30:00,11.11,11.13,11.1,11.12,214800.0,8.486,8.5012,8.4783,8.4936,214800.0
2005-02-16 11:00:00,11.11,11.17,11.1,11.15,134400.0,8.486,8.5318,8.4783,8.5165,134400.0
2005-02-16 11:30:00,11.14,11.17,11.13,11.15,89600.0,8.5089,8.5318,8.5012,8.5165,89600.0
2005-02-16 12:00:00,11.15,11.15,11.12,11.15,145600.0,8.5165,8.5165,8.4936,8.5165,145600.0
2005-02-16 12:30:00,11.14,11.16,11.1,11.11,246400.0,8.5089,8.5242,8.4783,8.486,246400.0
2005-02-16 13:00:00,11.11,11.12,11.08,11.08,156800.0,8.486,8.4936,8.4631,8.4631,156800.0
2005-02-16 13:30:00,11.08,11.14,11.06,11.13,150400.0,8.4631,8.5089,8.4478,8.5012,150400.0
2005-02-16 14:00:00,11.13,11.15,11.11,11.14,117600.0,8.5012,8.5165,8.486,8.5089,117600.0
2005-02-16 14:30:00,11.14,11.19,11.13,11.18,230000.0,8.5089,8.5471,8.5012,8.5394,230000.0
2005-02-16 15:00:00,11.18,11.19,11.13,11.14,178400.0,8.5394,8.5471,8.5012,8.5089,178400.0
2005-02-16 15:30:00,11.14,11.18,11.12,11.15,436800.0,8.5089,8.5394,8.4936,8.5165,436800.0
2005-02-17 09:30:00,11.18,11.18,11.09,11.12,184400.0,8.5394,8.5394,8.4707,8.4936,184400.0
2005-02-17 10:00:00,11.11,11.13,11.03,11.03,451200.0,8.486,8.5012,8.4249,8.4249,451200.0
2005-02-17 10:30:00,11.03,11.05,10.96,11.05,379200.0,8.4249,8.4401,8.3714,8.4401,379200.0
2005-02-17 11:00:00,11.05,11.06,11.03,11.04,210800.0,8.4401,8.4478,8.4249,8.4325,210800.0
2005-02-17 11:30:00,11.04,11.04,11.0,11.0,219200.0,8.4325,8.4325,8.402,8.402,219200.0
2005-02-17 12:00:00,11.01,11.03,11.0,11.01,184000.0,8.4096,8.4249,8.402,8.4096,184000.0
2005-02-17 12:30:00,11.02,11.02,10.99,11.01,203200.0,8.4172,8.4172,8.3943,8.4096,203200.0
2005-02-17 13:00:00,11.01,11.03,10.99,10.99,276800.0,8.4096,8.4249,8.3943,8.3943,276800.0
2005-02-17 13:30:00,10.99,11.01,10.98,10.99,252800.0,8.3943,8.4096,8.3867,8.3943,252800.0
2005-02-17 14:00:00,10.99,11.0,10.96,10.97,278000.0,8.3943,8.402,8.3714,8.379,278000.0
2005-02-17 14:30:00,10.97,10.97,10.89,10.91,432400.0,8.379,8.379,8.3179,8.3332,432400.0
2005-02-17 15:00:00,10.9,10.93,10.89,10.91,510400.0,8.3256,8.3485,8.3179,8.3332,510400.0
2005-02-17 15:30:00,10.91,10.94,10.9,10.9,582400.0,8.3332,8.3561,8.3256,8.3256,582400.0
2005-02-18 09:30:00,10.92,11.01,10.88,10.9,677200.0,8.3408,8.4096,8.3103,8.3256,677200.0
2005-02-18 10:00:00,10.9,10.96,10.9,10.96,294800.0,8.3256,8.3714,8.3256,8.3714,294800.0
2005-02-18 10:30:00,10.95,10.98,10.91,10.96,183200.0,8.3638,8.3867,8.3332,8.3714,183200.0
2005-02-18 11:00:00,10.96,10.99,10.95,10.98,114000.0,8.3714,8.3943,8.3638,8.3867,114000.0
2005-02-18 11:30:00,10.98,10.99,10.92,10.92,156400.0,8.3867,8.3943,8.3408,8.3408,156400.0
2005-02-18 12:00:00,10.92,10.94,10.91,10.93,179200.0,8.3408,8.3561,8.3332,8.3485,179200.0
2005-02-18 12:30:00,10.93,11.0,10.93,10.99,144800.0,8.3485,8.402,8.3485,8.3943,144800.0
2005-02-18 13:00:00,10.99,11.0,10.98,11.0,97600.0,8.3943,8.402,8.3867,8.402,97600.0
2005-02-18 13:30:00,11.0,11.04,11.0,11.04,118800.0,8.402,8.4325,8.402,8.4325,118800.0
2005-02-18 14:00:00,11.03,11.07,11.03,11.06,194000.0,8.4249,8.4554,8.4249,8.4478,194000.0
2005-02-18 14:30:00,11.06,11.09,11.05,11.08,193600.0,8.4478,8.4707,8.4401,8.4631,193600.0
2005-02-18 15:00:00,11.08,11.08,11.04,11.06,190800.0,8.4631,8.4631,8.4325,8.4478,190800.0
2005-02-18 15:30:00,11.06,11.07,10.99,10.99,570000.0,8.4478,8.4554,8.3943,8.3943,570000.0
2005-02-22 09:30:00,10.94,10.95,10.83,10.87,380400.0,8.3561,8.3638,8.2721,8.3027,380400.0
2005-02-22 10:00:00,10.87,10.9,10.85,10.85,367600.0,8.3027,8.3256,8.2874,8.2874,367600.0
2005-02-22 10:30:00,10.85,10.88,10.83,10.85,377600.0,8.2874,8.3103,8.2721,8.2874,377600.0
2005-02-22 11:00:00,10.84,10.85,10.79,10.8,500800.0,8.2797,8.2874,8.2416,8.2492,500800.0
2005-02-22 11:30:00,10.8,10.81,10.78,10.8,492400.0,8.2492,8.2568,8.2339,8.2492,492400.0
2005-02-22 12:00:00,10.8,10.84,10.78,10.82,309200.0,8.2492,8.2797,8.2339,8.2645,309200.0
2005-02-22 12:30:00,10.82,10.83,10.78,10.81,184000.0,8.2645,8.2721,8.2339,8.2568,184000.0
2005-02-22 13:00:00,10.8,10.85,10.8,10.82,180800.0,8.2492,8.2874,8.2492,8.2645,180800.0
2005-02-22 13:30:00,10.82,10.83,10.8,10.82,114400.0,8.2645,8.2721,8.2492,8.2645,114400.0
2005-02-22 14:00:00,10.82,10.83,10.8,10.83,147200.0,8.2645,8.2721,8.2492,8.2721,147200.0
2005-02-22 14:30:00,10.83,10.84,10.82,10.83,139600.0,8.2721,8.2797,8.2645,8.2721,139600.0
2005-02-22 15:00:00,10.83,10.83,10.77,10.78,286000.0,8.2721,8.2721,8.2263,8.2339,286000.0
2005-02-22 15:30:00,10.78,10.8,10.75,10.76,442000.0,8.2339,8.2492,8.211,8.2186,442000.0
2005-02-23 09:30:00,10.81,10.85,10.73,10.74,300400.0,8.2568,8.2874,8.1957,8.2034,300400.0
2005-02-23 10:00:00,10.74,10.75,10.68,10.69,337200.0,8.2034,8.211,8.1575,8.1652,337200.0
2005-02-23 10:30:00,10.69,10.72,10.65,10.69,374400.0,8.1652,8.1881,8.1346,8.1652,374400.0
2005-02-23 11:00:00,10.7,10.74,10.68,10.74,269200.0,8.1728,8.2034,8.1575,8.2034,269200.0
2005-02-23 11:30:00,10.74,10.74,10.71,10.72,96400.0,8.2034,8.2034,8.1804,8.1881,96400.0
2005-02-23 12:00:00,10.71,10.72,10.67,10.67,184800.0,8.1804,8.1881,8.1499,8.1499,184800.0
2005-02-23 12:30:00,10.68,10.68,10.65,10.65,250000.0,8.1575,8.1575,8.1346,8.1346,250000.0
2005-02-23 13:00:00,10.65,10.7,10.65,10.7,170000.0,8.1346,8.1728,8.1346,8.1728,170000.0
2005-02-23 13:30:00,10.7,10.73,10.67,10.72,203600.0,8.1728,8.1957,8.1499,8.1881,203600.0
2005-02-23 14:00:00,10.72,10.73,10.68,10.72,322400.0,8.1881,8.1957,8.1575,8.1881,322400.0
2005-02-23 14:30:00,10.72,10.75,10.72,10.74,281600.0,8.1881,8.211,8.1881,8.2034,281600.0
2005-02-23 15:00:00,10.74,10.8,10.73,10.8,302800.0,8.2034,8.2492,8.1957,8.2492,302800.0
2005-02-23 15:30:00,10.8,10.83,10.8,10.81,752800.0,8.2492,8.2721,8.2492,8.2568,752800.0
2005-02-24 09:30:00,10.74,10.87,10.74,10.85,372800.0,8.2034,8.3027,8.2034,8.2874,372800.0
2005-02-24 10:00:00,10.85,10.89,10.8,10.85,176000.0,8.2874,8.3179,8.2492,8.2874,176000.0
2005-02-24 10:30:00,10.84,10.94,10.84,10.84,362800.0,8.2797,8.3561,8.2797,8.2797,362800.0
2005-02-24 11:00:00,10.84,10.92,10.8,10.88,305600.0,8.2797,8.3408,8.2492,8.3103,305600.0
2005-02-24 11:30:00,10.88,10.9,10.86,10.88,136000.0,8.3103,8.3256,8.295,8.3103,136000.0
2005-02-24 12:00:00,10.87,10.9,10.85,10.88,88800.0,8.3027,8.3256,8.2874,8.3103,88800.0
2005-02-24 12:30:00,10.88,10.91,10.88,10.9,93200.0,8.3103,8.3332,8.3103,8.3256,93200.0
2005-02-24 13:00:00,10.9,10.93,10.88,10.89,166400.0,8.3256,8.3485,8.3103,8.3179,166400.0
2005-02-24 13:30:00,10.9,10.95,10.89,10.92,127600.0,8.3256,8.3638,8.3179,8.3408,127600.0
2005-02-24 14:00:00,10.92,11.05,10.91,11.02,254400.0,8.3408,8.4401,8.3332,8.4172,254400.0
2005-02-24 14:30:00,11.02,11.02,10.98,10.99,177600.0,8.4172,8.4172,8.3867,8.3943,177600.0
2005-02-24 15:00:00,10.99,11.02,10.95,10.96,252000.0,8.3943,8.4172,8.3638,8.3714,252000.0
2005-02-24 15:30:00,10.96,11.01,10.96,10.99,362000.0,8.3714,8.4096,8.3714,8.3943,362000.0
2005-02-25 09:30:00,10.99,11.03,10.92,10.97,179200.0,8.3943,8.4249,8.3408,8.379,179200.0
2005-02-25 10:00:00,10.96,10.97,10.91,10.97,209600.0,8.3714,8.379,8.3332,8.379,209600.0
2005-02-25 10:30:00,10.97,11.01,10.94,11.01,162800.0,8.379,8.4096,8.3561,8.4096,162800.0
2005-02-25 11:00:00,11.02,11.02,10.96,10.97,120000.0,8.4172,8.4172,8.3714,8.379,120000.0
2005-02-25 11:30:00,10.96,11.02,10.95,11.0,293200.0,8.3714,8.4172,8.3638,8.402,293200.0
2005-02-25 12:00:00,11.01,11.04,10.99,11.0,284400.0,8.4096,8.4325,8.3943,8.402,284400.0
2005-02-25 12:30:00,11.0,11.0,10.97,10.97,116400.0,8.402,8.402,8.379,8.379,116400.0
2005-02-25 13:00:00,10.97,10.99,10.94,10.94,197200.0,8.379,8.3943,8.3561,8.3561,197200.0
2005-02-25 13:30:00,10.94,10.96,10.93,10.95,206000.0,8.3561,8.3714,8.3485,8.3638,206000.0
2005-02-25 14:00:00,10.95,11.0,10.93,10.95,236400.0,8.3638,8.402,8.3485,8.3638,236400.0
2005-02-25 14:30:00,10.95,10.95,10.91,10.93,398400.0,8.3638,8.3638,8.3332,8.3485,398400.0
2005-02-25 15:00:00,10.93,10.97,10.92,10.94,518800.0,8.3485,8.379,8.3408,8.3561,518800.0
2005-02-25 15:30:00,10.94,10.97,10.93,10.96,1111600.0,8.3561,8.379,8.3485,8.3714,1111600.0
2005-02-28 09:30:00,11.04,11.04,10.9,10.93,674800.0,8.4325,8.4325,8.3256,8.3485,674800.0
2005-02-28 10:00:00,10.92,10.95,10.91,10.95,312800.0,8.3408,8.3638,8.3332,8.3638,312800.0
2005-02-28 10:30:00,10.95,10.97,10.94,10.96,413200.0,8.3638,8.379,8.3561,8.3714,413200.0
2005-02-28 11:00:00,10.96,10.96,10.94,10.94,240800.0,8.3714,8.3714,8.3561,8.3561,240800.0
2005-02-28 11:30:00,10.95,10.97,10.91,10.93,324800.0,8.3638,8.379,8.3332,8.3485,324800.0
2005-02-28 12:00:00,10.93,10.93,10.9,10.9,409600.0,8.3485,8.3485,8.3256,8.3256,409600.0
2005-02-28 12:30:00,10.9,10.92,10.86,10.88,172800.0,8.3256,8.3408,8.295,8.3103,172800.0
2005-02-28 13:00:00,10.88,10.88,10.86,10.88,170800.0,8.3103,8.3103,8.295,8.3103,170800.0
2005-02-28 13:30:00,10.88,10.88,10.87,10.88,384800.0,8.3103,8.3103,8.3027,8.3103,384800.0
2005-02-28 14:00:00,10.88,10.92,10.86,10.91,315200.0,8.3103,8.3408,8.295,8.3332,315200.0
2005-02-28 14:30:00,10.91,10.94,10.91,10.92,384800.0,8.3332,8.3561,8.3332,8.3408,384800.0
2005-02-28 15:00:00,10.92,10.93,10.9,10.91,380400.0,8.3408,8.3485,8.3256,8.3332,380400.0
2005-02-28 15:30:00,10.91,10.95,10.9,10.93,657600.0,8.3332,8.3638,8.3256,8.3485,657600.0
2005-03-01 09:30:00,10.95,10.97,10.9,10.91,158400.0,8.3638,8.379,8.3256,8.3332,158400.0
2005-03-01 10:00:00,10.91,11.01,10.88,10.94,234400.0,8.3332,8.4096,8.3103,8.3561,234400.0
2005-03-01 10:30:00,10.94,10.98,10.94,10.97,226800.0,8.3561,8.3867,8.3561,8.379,226800.0
2005-03-01 11:00:00,10.97,10.97,10.95,10.96,225600.0,8.379,8.379,8.3638,8.3714,225600.0
2005-03-01 11:30:00,10.97,11.01,10.96,11.0,578400.0,8.379,8.4096,8.3714,8.402,578400.0
2005-03-01 12:00:00,11.0,11.0,10.95,10.98,166400.0,8.402,8.402,8.3638,8.3867,166400.0
2005-03-01 12:30:00,10.98,10.99,10.96,10.98,120000.0,8.3867,8.3943,8.3714,8.3867,120000.0
2005-03-01 13:00:00,10.98,10.99,10.97,10.97,154800.0,8.3867,8.3943,8.379,8.379,154800.0
2005-03-01 13:30:00,10.98,11.0,10.97,10.99,204000.0,8.3867,8.402,8.379,8.3943,204000.0
2005-03-01 14:00:00,10.99,11.0,10.98,10.99,383200.0,8.3943,8.402,8.3867,8.3943,383200.0
2005-03-01 14:30:00,10.98,11.0,10.97,10.99,166000.0,8.3867,8.402,8.379,8.3943,166000.0
2005-03-01 15:00:00,10.99,11.01,10.99,11.0,353600.0,8.3943,8.4096,8.3943,8.402,353600.0
2005-03-01 15:30:00,10.99,11.01,10.97,10.98,517600.0,8.3943,8.4096,8.379,8.3867,517600.0
2005-03-02 09:30:00,10.92,10.93,10.77,10.88,618800.0,8.3408,8.3485,8.2263,8.3103,618800.0
2005-03-02 10:00:00,10.89,10.92,10.88,10.92,322800.0,8.3179,8.3408,8.3103,8.3408,322800.0
2005-03-02 10:30:00,10.93,10.98,10.93,10.97,420800.0,8.3485,8.3867,8.3485,8.379,420800.0
2005-03-02 11:00:00,10.97,11.02,10.95,11.02,553600.0,8.379,8.4172,8.3638,8.4172,553600.0
2005-03-02 11:30:00,11.02,11.05,11.01,11.04,333600.0,8.4172,8.4401,8.4096,8.4325,333600.0
2005-03-02 12:00:00,11.05,11.27,11.02,11.03,231600.0,8.4401,8.6082,8.4172,8.4249,231600.0
2005-03-02 12:30:00,11.04,11.04,10.97,10.98,273200.0,8.4325,8.4325,8.379,8.3867,273200.0
2005-03-02 13:00:00,10.98,11.0,10.98,10.98,172400.0,8.3867,8.402,8.3867,8.3867,172400.0
2005-03-02 13:30:00,10.98,11.01,10.94,10.98,346400.0,8.3867,8.4096,8.3561,8.3867,346400.0
2005-03-02 14:00:00,10.99,11.0,10.95,10.96,208400.0,8.3943,8.402,8.3638,8.3714,208400.0
2005-03-02 14:30:00,10.97,10.97,10.92,10.96,388000.0,8.379,8.379,8.3408,8.3714,388000.0
2005-03-02 15:00:00,10.97,10.99,10.95,10.99,288800.0,8.379,8.3943,8.3638,8.3943,288800.0
2005-03-02 15:30:00,10.98,10.99,10.94,10.95,336400.0,8.3867,8.3943,8.3561,8.3638,336400.0
2005-03-03 09:30:00,10.94,10.97,10.87,10.92,226800.0,8.3561,8.379,8.3027,8.3408,226800.0
2005-03-03 10:00:00,10.93,10.96,10.9,10.9,398000.0,8.3485,8.3714,8.3256,8.3256,398000.0
2005-03-03 10:30:00,10.9,10.95,10.88,10.95,212000.0,8.3256,8.3638,8.3103,8.3638,212000.0
2005-03-03 11:00:00,10.95,10.95,10.89,10.91,208000.0,8.3638,8.3638,8.3179,8.3332,208000.0
2005-03-03 11:30:00,10.9,10.91,10.83,10.85,260000.0,8.3256,8.3332,8.2721,8.2874,260000.0
2005-03-03 12:00:00,10.84,10.86,10.83,10.83,202000.0,8.2797,8.295,8.2721,8.2721,202000.0
2005-03-03 12:30:00,10.82,10.87,10.81,10.87,129200.0,8.2645,8.3027,8.2568,8.3027,129200.0
2005-03-03 13:00:00,10.86,10.9,10.86,10.88,97200.0,8.295,8.3256,8.295,8.3103,97200.0
2005-03-03 13:30:00,10.88,10.91,10.86,10.91,424800.0,8.3103,8.3332,8.295,8.3332,424800.0
2005-03-03 14:00:00,10.91,10.92,10.9,10.91,338400.0,8.3332,8.3408,8.3256,8.3332,338400.0
2005-03-03 14:30:00,10.91,10.91,10.88,10.91,163200.0,8.3332,8.3332,8.3103,8.3332,163200.0
2005-03-03 15:00:00,10.91,10.93,10.91,10.93,225200.0,8.3332,8.3485,8.3332,8.3485,225200.0
2005-03-03 15:30:00,10.93,10.94,10.91,10.91,1490400.0,8.3485,8.3561,8.3332,8.3332,1490400.0
2005-03-04 09:30:00,11.06,11.1,11.01,11.07,536800.0,8.4478,8.4783,8.4096,8.4554,536800.0
2005-03-04 10:00:00,11.06,11.1,11.06,11.09,353600.0,8.4478,8.4783,8.4478,8.4707,353600.0
2005-03-04 10:30:00,11.09,11.09,11.05,11.07,223200.0,8.4707,8.4707,8.4401,8.4554,223200.0
2005-03-04 11:00:00,11.08,11.09,11.06,11.09,128400.0,8.4631,8.4707,8.4478,8.4707,128400.0
2005-03-04 11:30:00,11.09,11.09,11.05,11.05,147200.0,8.4707,8.4707,8.4401,8.4401,147200.0
2005-03-04 12:00:00,11.06,11.08,11.05,11.06,57600.0,8.4478,8.4631,8.4401,8.4478,57600.0
2005-03-04 12:30:00,11.06,11.06,11.05,11.06,117600.0,8.4478,8.4478,8.4401,8.4478,117600.0
2005-03-04 13:00:00,11.06,11.07,11.04,11.05,147600.0,8.4478,8.4554,8.4325,8.4401,147600.0
2005-03-04 13:30:00,11.05,11.08,11.04,11.08,154800.0,8.4401,8.4631,8.4325,8.4631,154800.0
2005-03-04 14:00:00,11.08,11.09,11.05,11.05,103200.0,8.4631,8.4707,8.4401,8.4401,103200.0
2005-03-04 14:30:00,11.05,11.08,11.05,11.05,263600.0,8.4401,8.4631,8.4401,8.4401,263600.0
2005-03-04 15:00:00,11.05,11.05,11.03,11.03,156000.0,8.4401,8.4401,8.4249,8.4249,156000.0
2005-03-04 15:30:00,11.03,11.03,10.99,10.99,371600.0,8.4249,8.4249,8.3943,8.3943,371600.0
2005-03-07 09:30:00,11.03,11.1,11.01,11.07,413200.0,8.4249,8.4783,8.4096,8.4554,413200.0
2005-03-07 10:00:00,11.07,11.12,11.04,11.05,486000.0,8.4554,8.4936,8.4325,8.4401,486000.0
2005-03-07 10:30:00,11.06,11.09,11.03,11.05,267200.0,8.4478,8.4707,8.4249,8.4401,267200.0
2005-03-07 11:00:00,11.05,11.12,11.05,11.12,381600.0,8.4401,8.4936,8.4401,8.4936,381600.0
2005-03-07 11:30:00,11.12,11.13,11.1,11.1,126400.0,8.4936,8.5012,8.4783,8.4783,126400.0
2005-03-07 12:00:00,11.1,11.14,11.09,11.12,208800.0,8.4783,8.5089,8.4707,8.4936,208800.0
2005-03-07 12:30:00,11.12,11.13,11.09,11.1,83600.0,8.4936,8.5012,8.4707,8.4783,83600.0
2005-03-07 13:00:00,11.1,11.12,11.09,11.09,88800.0,8.4783,8.4936,8.4707,8.4707,88800.0
2005-03-07 13:30:00,11.09,11.11,11.09,11.11,88800.0,8.4707,8.486,8.4707,8.486,88800.0
2005-03-07 14:00:00,11.11,11.13,11.08,11.08,175600.0,8.486,8.5012,8.4631,8.4631,175600.0
2005-03-07 14:30:00,11.08,11.1,11.08,11.09,134800.0,8.4631,8.4783,8.4631,8.4707,134800.0
2005-03-07 15:00:00,11.1,11.11,11.09,11.09,126400.0,8.4783,8.486,8.4707,8.4707,126400.0
2005-03-07 15:30:00,11.09,11.11,11.06,11.1,516400.0,8.4707,8.486,8.4478,8.4783,516400.0
2005-03-08 09:30:00,11.15,11.15,11.04,11.09,253600.0,8.5165,8.5165,8.4325,8.4707,253600.0
2005-03-08 10:00:00,11.09,11.11,11.06,11.09,222000.0,8.4707,8.486,8.4478,8.4707,222000.0
2005-03-08 10:30:00,11.09,11.11,11.08,11.09,130000.0,8.4707,8.486,8.4631,8.4707,130000.0
2005-03-08 11:00:00,11.09,11.11,11.06,11.08,181200.0,8.4707,8.486,8.4478,8.4631,181200.0
2005-03-08 11:30:00,11.08,11.11,11.06,11.06,138400.0,8.4631,8.486,8.4478,8.4478,138400.0
2005-03-08 12:00:00,11.06,11.08,11.04,11.05,201200.0,8.4478,8.4631,8.4325,8.4401,201200.0
2005-03-08 12:30:00,11.06,11.08,11.05,11.05,122800.0,8.4478,8.4631,8.4401,8.4401,122800.0
2005-03-08 13:00:00,11.05,11.06,11.04,11.04,84000.0,8.4401,8.4478,8.4325,8.4325,84000.0
2005-03-08 13:30:00,11.04,11.05,10.99,10.99,333600.0,8.4325,8.4401,8.3943,8.3943,333600.0
2005-03-08 14:00:00,10.99,11.03,10.98,11.03,293200.0,8.3943,8.4249,8.3867,8.4249,293200.0
2005-03-08 14:30:00,11.03,11.03,10.97,10.99,242400.0,8.4249,8.4249,8.379,8.3943,242400.0
2005-03-08 15:00:00,10.99,11.01,10.98,10.99,173200.0,8.3943,8.4096,8.3867,8.3943,173200.0
2005-03-08 15:30:00,10.99,11.0,10.96,10.97,350000.0,8.3943,8.402,8.3714,8.379,350000.0
2005-03-09 09:30:00,10.96,10.99,10.92,10.93,198800.0,8.3714,8.3943,8.3408,8.3485,198800.0
2005-03-09 10:00:00,10.93,10.98,10.92,10.97,129600.0,8.3485,8.3867,8.3408,8.379,129600.0
2005-03-09 10:30:00,10.97,11.03,10.96,10.99,160800.0,8.379,8.4249,8.3714,8.3943,160800.0
2005-03-09 11:00:00,10.99,10.99,10.95,10.97,101600.0,8.3943,8.3943,8.3638,8.379,101600.0
2005-03-09 11:30:00,10.96,10.99,10.95,10.95,68800.0,8.3714,8.3943,8.3638,8.3638,68800.0
2005-03-09 12:00:00,10.95,10.95,10.9,10.9,109200.0,8.3638,8.3638,8.3256,8.3256,109200.0
2005-03-09 12:30:00,10.9,10.92,10.85,10.85,162000.0,8.3256,8.3408,8.2874,8.2874,162000.0
2005-03-09 13:00:00,10.85,10.87,10.84,10.85,127200.0,8.2874,8.3027,8.2797,8.2874,127200.0
2005-03-09 13:30:00,10.85,10.89,10.85,10.88,170400.0,8.2874,8.3179,8.2874,8.3103,170400.0
2005-03-09 14:00:00,10.89,10.92,10.82,10.84,225600.0,8.3179,8.3408,8.2645,8.2797,225600.0
2005-03-09 14:30:00,10.84,10.88,10.81,10.86,326000.0,8.2797,8.3103,8.2568,8.295,326000.0
2005-03-09 15:00:00,10.86,10.86,10.81,10.85,220000.0,8.295,8.295,8.2568,8.2874,220000.0
2005-03-09 15:30:00,10.85,10.89,10.84,10.88,860000.0,8.2874,8.3179,8.2797,8.3103,860000.0
2005-03-10 09:30:00,10.94,10.94,10.8,10.94,242800.0,8.3561,8.3561,8.2492,8.3561,242800.0
2005-03-10 10:00:00,10.94,10.95,10.86,10.86,238400.0,8.3561,8.3638,8.295,8.295,238400.0
2005-03-10 10:30:00,10.85,10.88,10.82,10.85,296400.0,8.2874,8.3103,8.2645,8.2874,296400.0
2005-03-10 11:00:00,10.85,10.86,10.77,10.81,389200.0,8.2874,8.295,8.2263,8.2568,389200.0
2005-03-10 11:30:00,10.81,10.88,10.81,10.86,188800.0,8.2568,8.3103,8.2568,8.295,188800.0
2005-03-10 12:00:00,10.86,10.86,10.83,10.85,92400.0,8.295,8.295,8.2721,8.2874,92400.0
2005-03-10 12:30:00,10.85,10.88,10.83,10.88,160000.0,8.2874,8.3103,8.2721,8.3103,160000.0
2005-03-10 13:00:00,10.89,10.9,10.86,10.89,147200.0,8.3179,8.3256,8.295,8.3179,147200.0
2005-03-10 13:30:00,10.89,10.95,10.88,10.93,181600.0,8.3179,8.3638,8.3103,8.3485,181600.0
2005-03-10 14:00:00,10.92,10.93,10.88,10.89,70800.0,8.3408,8.3485,8.3103,8.3179,70800.0
2005-03-10 14:30:00,10.89,10.91,10.88,10.9,218400.0,8.3179,8.3332,8.3103,8.3256,218400.0
2005-03-10 15:00:00,10.9,10.93,10.81,10.93,194400.0,8.3256,8.3485,8.2568,8.3485,194400.0
2005-03-10 15:30:00,10.93,10.96,10.9,10.96,682400.0,8.3485,8.3714,8.3256,8.3714,682400.0
2005-03-11 09:30:00,10.91,11.01,10.9,10.99,223600.0,8.3332,8.4096,8.3256,8.3943,223600.0
2005-03-11 10:00:00,10.99,11.01,10.9,10.92,146400.0,8.3943,8.4096,8.3256,8.3408,146400.0
2005-03-11 10:30:00,10.92,10.93,10.79,10.79,202000.0,8.3408,8.3485,8.2416,8.2416,202000.0
2005-03-11 11:00:00,10.8,10.81,10.76,10.79,328000.0,8.2492,8.2568,8.2186,8.2416,328000.0
2005-03-11 11:30:00,10.78,10.79,10.74,10.75,170800.0,8.2339,8.2416,8.2034,8.211,170800.0
2005-03-11 12:00:00,10.75,10.77,10.74,10.76,102800.0,8.211,8.2263,8.2034,8.2186,102800.0
2005-03-11 12:30:00,10.76,10.8,10.76,10.77,222400.0,8.2186,8.2492,8.2186,8.2263,222400.0
2005-03-11 13:00:00,10.77,10.79,10.75,10.77,95600.0,8.2263,8.2416,8.211,8.2263,95600.0
2005-03-11 13:30:00,10.77,10.8,10.7,10.71,210800.0,8.2263,8.2492,8.1728,8.1804,210800.0
2005-03-11 14:00:00,10.71,10.78,10.71,10.75,140000.0,8.1804,8.2339,8.1804,8.211,140000.0
2005-03-11 14:30:00,10.75,10.77,10.72,10.74,211200.0,8.211,8.2263,8.1881,8.2034,211200.0
2005-03-11 15:00:00,10.74,10.74,10.69,10.71,263200.0,8.2034,8.2034,8.1652,8.1804,263200.0
2005-03-11 15:30:00,10.71,10.78,10.7,10.75,516000.0,8.1804,8.2339,8.1728,8.211,516000.0
2005-03-14 09:30:00,10.74,10.81,10.73,10.78,425200.0,8.2034,8.2568,8.1957,8.2339,425200.0
2005-03-14 10:00:00,10.78,10.8,10.77,10.78,310000.0,8.2339,8.2492,8.2263,8.2339,310000.0
2005-03-14 10:30:00,10.78,10.81,10.78,10.81,307200.0,8.2339,8.2568,8.2339,8.2568,307200.0
2005-03-14 11:00:00,10.82,10.84,10.76,10.8,252800.0,8.2645,8.2797,8.2186,8.2492,252800.0
2005-03-14 11:30:00,10.8,10.82,10.79,10.8,248000.0,8.2492,8.2645,8.2416,8.2492,248000.0
2005-03-14 12:00:00,10.8,10.83,10.79,10.8,152000.0,8.2492,8.2721,8.2416,8.2492,152000.0
2005-03-14 12:30:00,10.8,10.82,10.79,10.81,151200.0,8.2492,8.2645,8.2416,8.2568,151200.0
2005-03-14 13:00:00,10.8,10.82,10.79,10.8,117600.0,8.2492,8.2645,8.2416,8.2492,117600.0
2005-03-14 13:30:00,10.8,10.81,10.78,10.8,202000.0,8.2492,8.2568,8.2339,8.2492,202000.0
2005-03-14 14:00:00,10.8,10.82,10.8,10.8,106800.0,8.2492,8.2645,8.2492,8.2492,106800.0
2005-03-14 14:30:00,10.8,10.83,10.8,10.81,140000.0,8.2492,8.2721,8.2492,8.2568,140000.0
2005-03-14 15:00:00,10.81,10.82,10.8,10.82,208800.0,8.2568,8.2645,8.2492,8.2645,208800.0
2005-03-14 15:30:00,10.82,10.84,10.8,10.84,664400.0,8.2645,8.2797,8.2492,8.2797,664400.0
2005-03-15 09:30:00,10.85,10.91,10.8,10.84,287200.0,8.2874,8.3332,8.2492,8.2797,287200.0
2005-03-15 10:00:00,10.84,10.84,10.77,10.78,201200.0,8.2797,8.2797,8.2263,8.2339,201200.0
2005-03-15 10:30:00,10.78,10.82,10.76,10.81,123200.0,8.2339,8.2645,8.2186,8.2568,123200.0
2005-03-15 11:00:00,10.81,10.82,10.77,10.79,121600.0,8.2568,8.2645,8.2263,8.2416,121600.0
2005-03-15 11:30:00,10.79,10.79,10.74,10.74,223600.0,8.2416,8.2416,8.2034,8.2034,223600.0
2005-03-15 12:00:00,10.75,10.77,10.74,10.75,144400.0,8.211,8.2263,8.2034,8.211,144400.0
2005-03-15 12:30:00,10.75,10.77,10.74,10.74,94800.0,8.211,8.2263,8.2034,8.2034,94800.0
2005-03-15 13:00:00,10.74,10.76,10.72,10.72,111200.0,8.2034,8.2186,8.1881,8.1881,111200.0
2005-03-15 13:30:00,10.72,10.72,10.68,10.71,162000.0,8.1881,8.1881,8.1575,8.1804,162000.0
2005-03-15 14:00:00,10.7,10.73,10.7,10.73,161600.0,8.1728,8.1957,8.1728,8.1957,161600.0
2005-03-15 14:30:00,10.73,10.74,10.7,10.73,157200.0,8.1957,8.2034,8.1728,8.1957,157200.0
2005-03-15 15:00:00,10.72,10.72,10.69,10.69,122400.0,8.1881,8.1881,8.1652,8.1652,122400.0
2005-03-15 15:30:00,10.69,10.71,10.67,10.71,310800.0,8.1652,8.1804,8.1499,8.1804,310800.0
2005-03-16 09:30:00,10.7,10.74,10.64,10.64,219600.0,8.1728,8.2034,8.127,8.127,219600.0
2005-03-16 10:00:00,10.64,10.69,10.64,10.65,226400.0,8.127,8.1652,8.127,8.1346,226400.0
2005-03-16 10:30:00,10.64,10.65,10.53,10.53,303200.0,8.127,8.1346,8.043,8.043,303200.0
2005-03-16 11:00:00,10.53,10.53,10.47,10.49,450400.0,8.043,8.043,7.9971,8.0124,450400.0
2005-03-16 11:30:00,10.5,10.51,10.48,10.49,261200.0,8.02,8.0277,8.0048,8.0124,261200.0
2005-03-16 12:00:00,10.49,10.5,10.49,10.49,220800.0,8.0124,8.02,8.0124,8.0124,220800.0
2005-03-16 12:30:00,10.49,10.51,10.47,10.5,562800.0,8.0124,8.0277,7.9971,8.02,562800.0
2005-03-16 13:00:00,10.51,10.54,10.49,10.54,322800.0,8.0277,8.0506,8.0124,8.0506,322800.0
2005-03-16 13:30:00,10.54,10.62,10.54,10.58,298800.0,8.0506,8.1117,8.0506,8.0812,298800.0
2005-03-16 14:00:00,10.58,10.59,10.57,10.58,301600.0,8.0812,8.0888,8.0735,8.0812,301600.0
2005-03-16 14:30:00,10.58,10.6,10.57,10.59,157200.0,8.0812,8.0964,8.0735,8.0888,157200.0
2005-03-16 15:00:00,10.59,10.61,10.53,10.53,236400.0,8.0888,8.1041,8.043,8.043,236400.0
2005-03-16 15:30:00,10.53,10.6,10.53,10.58,444000.0,8.043,8.0964,8.043,8.0812,444000.0
2005-03-17 09:30:00,10.5,10.61,10.5,10.53,320800.0,8.02,8.1041,8.02,8.043,320800.0
2005-03-17 10:00:00,10.53,10.6,10.53,10.59,602800.0,8.043,8.0964,8.043,8.0888,602800.0
2005-03-17 10:30:00,10.58,10.65,10.57,10.65,198400.0,8.0812,8.1346,8.0735,8.1346,198400.0
2005-03-17 11:00:00,10.65,10.72,10.63,10.69,356400.0,8.1346,8.1881,8.1193,8.1652,356400.0
2005-03-17 11:30:00,10.69,10.7,10.68,10.7,76400.0,8.1652,8.1728,8.1575,8.1728,76400.0
2005-03-17 12:00:00,10.7,10.71,10.67,10.71,133600.0,8.1728,8.1804,8.1499,8.1804,133600.0
2005-03-17 12:30:00,10.71,10.73,10.69,10.69,104400.0,8.1804,8.1957,8.1652,8.1652,104400.0
2005-03-17 13:00:00,10.69,10.7,10.66,10.66,133200.0,8.1652,8.1728,8.1423,8.1423,133200.0
2005-03-17 13:30:00,10.66,10.68,10.63,10.63,164800.0,8.1423,8.1575,8.1193,8.1193,164800.0
2005-03-17 14:00:00,10.63,10.69,10.61,10.69,218000.0,8.1193,8.1652,8.1041,8.1652,218000.0
2005-03-17 14:30:00,10.69,10.72,10.67,10.68,278800.0,8.1652,8.1881,8.1499,8.1575,278800.0
2005-03-17 15:00:00,10.67,10.7,10.67,10.69,140000.0,8.1499,8.1728,8.1499,8.1652,140000.0
2005-03-17 15:30:00,10.69,10.7,10.59,10.6,483600.0,8.1652,8.1728,8.0888,8.0964,483600.0
2005-03-18 09:30:00,10.47,10.55,10.35,10.4,2039600.0,7.9971,8.0582,7.9055,7.9437,2039600.0
2005-03-18 10:00:00,10.4,10.48,10.36,10.37,684800.0,7.9437,8.0048,7.9131,7.9208,684800.0
2005-03-18 10:30:00,10.36,10.45,10.34,10.44,757600.0,7.9131,7.9819,7.8978,7.9742,757600.0
2005-03-18 11:00:00,10.44,10.45,10.43,10.44,376400.0,7.9742,7.9819,7.9666,7.9742,376400.0
2005-03-18 11:30:00,10.44,10.49,10.44,10.49,384000.0,7.9742,8.0124,7.9742,8.0124,384000.0
2005-03-18 12:00:00,10.49,10.49,10.45,10.45,346400.0,8.0124,8.0124,7.9819,7.9819,346400.0
2005-03-18 12:30:00,10.45,10.46,10.42,10.42,324800.0,7.9819,7.9895,7.9589,7.9589,324800.0
2005-03-18 13:00:00,10.42,10.43,10.38,10.4,282800.0,7.9589,7.9666,7.9284,7.9437,282800.0
2005-03-18 13:30:00,10.4,10.45,10.4,10.45,406800.0,7.9437,7.9819,7.9437,7.9819,406800.0
2005-03-18 14:00:00,10.45,10.47,10.4,10.44,477600.0,7.9819,7.9971,7.9437,7.9742,477600.0
2005-03-18 14:30:00,10.44,10.44,10.41,10.43,420000.0,7.9742,7.9742,7.9513,7.9666,420000.0
2005-03-18 15:00:00,10.43,10.43,10.38,10.42,587600.0,7.9666,7.9666,7.9284,7.9589,587600.0
2005-03-18 15:30:00,10.43,10.5,10.39,10.39,2199600.0,7.9666,8.02,7.936,7.936,2199600.0
2005-03-21 09:30:00,10.44,10.5,10.38,10.49,738000.0,7.9742,8.02,7.9284,8.0124,738000.0
2005-03-21 10:00:00,10.48,10.48,10.42,10.42,420400.0,8.0048,8.0048,7.9589,7.9589,420400.0
2005-03-21 10:30:00,10.42,10.45,10.33,10.38,467200.0,7.9589,7.9819,7.8902,7.9284,467200.0
2005-03-21 11:00:00,10.38,10.38,10.33,10.36,384000.0,7.9284,7.9284,7.8902,7.9131,384000.0
2005-03-21 11:30:00,10.36,10.4,10.36,10.4,203200.0,7.9131,7.9437,7.9131,7.9437,203200.0
2005-03-21 12:00:00,10.4,10.45,10.4,10.42,222800.0,7.9437,7.9819,7.9437,7.9589,222800.0
2005-03-21 12:30:00,10.42,10.42,10.41,10.41,153200.0,7.9589,7.9589,7.9513,7.9513,153200.0
2005-03-21 13:00:00,10.41,10.41,10.37,10.37,210400.0,7.9513,7.9513,7.9208,7.9208,210400.0
2005-03-21 13:30:00,10.36,10.37,10.35,10.35,153600.0,7.9131,7.9208,7.9055,7.9055,153600.0
2005-03-21 14:00:00,10.35,10.37,10.32,10.32,238800.0,7.9055,7.9208,7.8826,7.8826,238800.0
2005-03-21 14:30:00,10.33,10.38,10.32,10.37,255200.0,7.8902,7.9284,7.8826,7.9208,255200.0
2005-03-21 15:00:00,10.37,10.41,10.37,10.4,209200.0,7.9208,7.9513,7.9208,7.9437,209200.0
2005-03-21 15:30:00,10.4,10.42,10.38,10.4,694800.0,7.9437,7.9589,7.9284,7.9437,694800.0
2005-03-22 09:30:00,10.38,10.49,10.38,10.46,558800.0,7.9284,8.0124,7.9284,7.9895,558800.0
2005-03-22 10:00:00,10.47,10.49,10.44,10.45,318000.0,7.9971,8.0124,7.9742,7.9819,318000.0
2005-03-22 10:30:00,10.45,10.48,10.43,10.45,201200.0,7.9819,8.0048,7.9666,7.9819,201200.0
2005-03-22 11:00:00,10.45,10.48,10.44,10.44,261600.0,7.9819,8.0048,7.9742,7.9742,261600.0
2005-03-22 11:30:00,10.44,10.44,10.38,10.38,134400.0,7.9742,7.9742,7.9284,7.9284,134400.0
2005-03-22 12:00:00,10.38,10.39,10.38,10.38,165600.0,7.9284,7.936,7.9284,7.9284,165600.0
2005-03-22 12:30:00,10.38,10.38,10.36,10.37,218400.0,7.9284,7.9284,7.9131,7.9208,218400.0
2005-03-22 13:00:00,10.37,10.4,10.36,10.4,268400.0,7.9208,7.9437,7.9131,7.9437,268400.0
2005-03-22 13:30:00,10.39,10.4,10.39,10.4,182000.0,7.936,7.9437,7.936,7.9437,182000.0
2005-03-22 14:00:00,10.4,10.4,10.33,10.34,328400.0,7.9437,7.9437,7.8902,7.8978,328400.0
2005-03-22 14:30:00,10.34,10.35,10.23,10.25,647200.0,7.8978,7.9055,7.8138,7.8291,647200.0
2005-03-22 15:00:00,10.25,10.25,10.19,10.24,783600.0,7.8291,7.8291,7.7833,7.8215,783600.0
2005-03-22 15:30:00,10.24,10.25,10.21,10.22,971600.0,7.8215,7.8291,7.7985,7.8062,971600.0
2005-03-23 09:30:00,10.24,10.34,10.22,10.25,450000.0,7.8215,7.8978,7.8062,7.8291,450000.0
2005-03-23 10:00:00,10.25,10.26,10.2,10.23,230000.0,7.8291,7.8367,7.7909,7.8138,230000.0
2005-03-23 10:30:00,10.24,10.27,10.2,10.25,184400.0,7.8215,7.8444,7.7909,7.8291,184400.0
2005-03-23 11:00:00,10.25,10.31,10.23,10.3,200800.0,7.8291,7.8749,7.8138,7.8673,200800.0
2005-03-23 11:30:00,10.3,10.31,10.28,10.3,145600.0,7.8673,7.8749,7.852,7.8673,145600.0
2005-03-23 12:00:00,10.3,10.37,10.3,10.32,549600.0,7.8673,7.9208,7.8673,7.8826,549600.0
2005-03-23 12:30:00,10.31,10.32,10.3,10.3,135600.0,7.8749,7.8826,7.8673,7.8673,135600.0
2005-03-23 13:00:00,10.3,10.3,10.26,10.26,149600.0,7.8673,7.8673,7.8367,7.8367,149600.0
2005-03-23 13:30:00,10.26,10.29,10.25,10.28,212400.0,7.8367,7.8596,7.8291,7.852,212400.0
2005-03-23 14:00:00,10.28,10.3,10.26,10.27,252800.0,7.852,7.8673,7.8367,7.8444,252800.0
2005-03-23 14:30:00,10.27,10.27,10.24,10.25,278000.0,7.8444,7.8444,7.8215,7.8291,278000.0
2005-03-23 15:00:00,10.25,10.27,10.22,10.24,516800.0,7.8291,7.8444,7.8062,7.8215,516800.0
2005-03-23 15:30:00,10.24,10.25,10.19,10.19,602800.0,7.8215,7.8291,7.7833,7.7833,602800.0
2005-03-24 09:30:00,10.23,10.29,10.13,10.18,502400.0,7.8138,7.8596,7.7374,7.7756,502400.0
2005-03-24 10:00:00,10.18,10.19,10.16,10.16,225200.0,7.7756,7.7833,7.7603,7.7603,225200.0
2005-03-24 10:30:00,10.16,10.2,10.15,10.17,243600.0,7.7603,7.7909,7.7527,7.768,243600.0
2005-03-24 11:00:00,10.17,10.17,10.12,10.13,169200.0,7.768,7.768,7.7298,7.7374,169200.0
2005-03-24 11:30:00,10.14,10.18,10.13,10.13,178400.0,7.7451,7.7756,7.7374,7.7374,178400.0
2005-03-24 12:00:00,10.13,10.17,10.13,10.14,102800.0,7.7374,7.768,7.7374,7.7451,102800.0
2005-03-24 12:30:00,10.15,10.18,10.14,10.15,175200.0,7.7527,7.7756,7.7451,7.7527,175200.0
2005-03-24 13:00:00,10.15,10.16,10.14,10.16,369600.0,7.7527,7.7603,7.7451,7.7603,369600.0
2005-03-24 13:30:00,10.16,10.17,10.15,10.17,92800.0,7.7603,7.768,7.7527,7.768,92800.0
2005-03-24 14:00:00,10.17,10.2,10.15,10.2,258000.0,7.768,7.7909,7.7527,7.7909,258000.0
2005-03-24 14:30:00,10.2,10.2,10.17,10.19,156800.0,7.7909,7.7909,7.768,7.7833,156800.0
2005-03-24 15:00:00,10.19,10.22,10.16,10.2,400800.0,7.7833,7.8062,7.7603,7.7909,400800.0
2005-03-24 15:30:00,10.2,10.2,10.14,10.14,520000.0,7.7909,7.7909,7.7451,7.7451,520000.0
2005-03-28 09:30:00,10.21,10.25,10.15,10.25,412000.0,7.7985,7.8291,7.7527,7.8291,412000.0
2005-03-28 10:00:00,10.25,10.27,10.23,10.26,222800.0,7.8291,7.8444,7.8138,7.8367,222800.0
2005-03-28 10:30:00,10.26,10.3,10.26,10.28,150400.0,7.8367,7.8673,7.8367,7.852,150400.0
2005-03-28 11:00:00,10.28,10.28,10.25,10.27,96000.0,7.852,7.852,7.8291,7.8444,96000.0
2005-03-28 11:30:00,10.27,10.27,10.25,10.26,100800.0,7.8444,7.8444,7.8291,7.8367,100800.0
2005-03-28 12:00:00,10.26,10.27,10.24,10.27,158000.0,7.8367,7.8444,7.8215,7.8444,158000.0
2005-03-28 12:30:00,10.27,10.3,10.27,10.3,228000.0,7.8444,7.8673,7.8444,7.8673,228000.0
2005-03-28 13:00:00,10.3,10.32,10.29,10.29,134000.0,7.8673,7.8826,7.8596,7.8596,134000.0
2005-03-28 13:30:00,10.29,10.29,10.24,10.26,218400.0,7.8596,7.8596,7.8215,7.8367,218400.0
2005-03-28 14:00:00,10.25,10.28,10.23,10.28,186800.0,7.8291,7.852,7.8138,7.852,186800.0
2005-03-28 14:30:00,10.27,10.3,10.26,10.27,132000.0,7.8444,7.8673,7.8367,7.8444,132000.0
2005-03-28 15:00:00,10.27,10.27,10.25,10.25,136800.0,7.8444,7.8444,7.8291,7.8291,136800.0
2005-03-28 15:30:00,10.25,10.26,10.17,10.24,685200.0,7.8291,7.8367,7.768,7.8215,685200.0
2005-03-29 09:30:00,10.26,10.31,10.23,10.31,376000.0,7.8367,7.8749,7.8138,7.8749,376000.0
2005-03-29 10:00:00,10.31,10.34,10.28,10.33,237200.0,7.8749,7.8978,7.852,7.8902,237200.0
2005-03-29 10:30:00,10.34,10.38,10.31,10.36,190400.0,7.8978,7.9284,7.8749,7.9131,190400.0
2005-03-29 11:00:00,10.36,10.38,10.34,10.37,188400.0,7.9131,7.9284,7.8978,7.9208,188400.0
2005-03-29 11:30:00,10.37,10.37,10.33,10.34,94400.0,7.9208,7.9208,7.8902,7.8978,94400.0
2005-03-29 12:00:00,10.34,10.34,10.29,10.32,173200.0,7.8978,7.8978,7.8596,7.8826,173200.0
2005-03-29 12:30:00,10.32,10.34,10.29,10.32,83200.0,7.8826,7.8978,7.8596,7.8826,83200.0
2005-03-29 13:00:00,10.32,10.34,10.31,10.33,280000.0,7.8826,7.8978,7.8749,7.8902,280000.0
2005-03-29 13:30:00,10.33,10.33,10.31,10.32,120800.0,7.8902,7.8902,7.8749,7.8826,120800.0
2005-03-29 14:00:00,10.31,10.33,10.26,10.33,320400.0,7.8749,7.8902,7.8367,7.8902,320400.0
2005-03-29 14:30:00,10.33,10.35,10.31,10.34,220000.0,7.8902,7.9055,7.8749,7.8978,220000.0
2005-03-29 15:00:00,10.34,10.34,10.29,10.32,478400.0,7.8978,7.8978,7.8596,7.8826,478400.0
2005-03-29 15:30:00,10.31,10.33,10.26,10.33,732000.0,7.8749,7.8902,7.8367,7.8902,732000.0
2005-03-30 09:30:00,10.38,10.38,10.28,10.29,153600.0,7.9284,7.9284,7.852,7.8596,153600.0
2005-03-30 10:00:00,10.29,10.35,10.27,10.32,148800.0,7.8596,7.9055,7.8444,7.8826,148800.0
2005-03-30 10:30:00,10.32,10.39,10.32,10.37,177600.0,7.8826,7.936,7.8826,7.9208,177600.0
2005-03-30 11:00:00,10.38,10.38,10.32,10.32,150000.0,7.9284,7.9284,7.8826,7.8826,150000.0
2005-03-30 11:30:00,10.32,10.36,10.31,10.35,268400.0,7.8826,7.9131,7.8749,7.9055,268400.0
2005-03-30 12:00:00,10.35,10.37,10.34,10.35,140000.0,7.9055,7.9208,7.8978,7.9055,140000.0
2005-03-30 12:30:00,10.35,10.35,10.32,10.32,71600.0,7.9055,7.9055,7.8826,7.8826,71600.0
2005-03-30 13:00:00,10.32,10.33,10.31,10.31,102800.0,7.8826,7.8902,7.8749,7.8749,102800.0
2005-03-30 13:30:00,10.31,10.33,10.31,10.33,150800.0,7.8749,7.8902,7.8749,7.8902,150800.0
2005-03-30 14:00:00,10.33,10.35,10.28,10.29,131600.0,7.8902,7.9055,7.852,7.8596,131600.0
2005-03-30 14:30:00,10.29,10.31,10.24,10.3,205600.0,7.8596,7.8749,7.8215,7.8673,205600.0
2005-03-30 15:00:00,10.3,10.32,10.3,10.31,235600.0,7.8673,7.8826,7.8673,7.8749,235600.0
2005-03-30 15:30:00,10.31,10.34,10.3,10.33,386400.0,7.8749,7.8978,7.8673,7.8902,386400.0
2005-03-31 09:30:00,10.38,10.38,10.29,10.35,193600.0,7.9284,7.9284,7.8596,7.9055,193600.0
2005-03-31 10:00:00,10.35,10.35,10.27,10.32,131600.0,7.9055,7.9055,7.8444,7.8826,131600.0
2005-03-31 10:30:00,10.32,10.34,10.3,10.32,250000.0,7.8826,7.8978,7.8673,7.8826,250000.0
2005-03-31 11:00:00,10.31,10.34,10.3,10.33,196000.0,7.8749,7.8978,7.8673,7.8902,196000.0
2005-03-31 11:30:00,10.33,10.34,10.28,10.3,109200.0,7.8902,7.8978,7.852,7.8673,109200.0
2005-03-31 12:00:00,10.3,10.3,10.26,10.28,118800.0,7.8673,7.8673,7.8367,7.852,118800.0
2005-03-31 12:30:00,10.28,10.33,10.26,10.32,135200.0,7.852,7.8902,7.8367,7.8826,135200.0
2005-03-31 13:00:00,10.32,10.33,10.31,10.33,57200.0,7.8826,7.8902,7.8749,7.8902,57200.0
2005-03-31 13:30:00,10.33,10.34,10.32,10.33,160000.0,7.8902,7.8978,7.8826,7.8902,160000.0
2005-03-31 14:00:00,10.33,10.33,10.31,10.32,145600.0,7.8902,7.8902,7.8749,7.8826,145600.0
2005-03-31 14:30:00,10.32,10.36,10.32,10.34,226400.0,7.8826,7.9131,7.8826,7.8978,226400.0
2005-03-31 15:00:00,10.34,10.35,10.31,10.32,342400.0,7.8978,7.9055,7.8749,7.8826,342400.0
2005-03-31 15:30:00,10.32,10.34,10.31,10.34,176800.0,7.8826,7.8978,7.8749,7.8978,176800.0
2005-04-01 09:30:00,10.46,10.47,10.38,10.44,382000.0,7.9895,7.9971,7.9284,7.9742,382000.0
2005-04-01 10:00:00,10.45,10.47,10.28,10.29,343600.0,7.9819,7.9971,7.852,7.8596,343600.0
2005-04-01 10:30:00,10.29,10.33,10.24,10.25,505600.0,7.8596,7.8902,7.8215,7.8291,505600.0
2005-04-01 11:00:00,10.26,10.31,10.25,10.31,194800.0,7.8367,7.8749,7.8291,7.8749,194800.0
2005-04-01 11:30:00,10.32,10.35,10.32,10.34,345200.0,7.8826,7.9055,7.8826,7.8978,345200.0
2005-04-01 12:00:00,10.33,10.33,10.26,10.26,104800.0,7.8902,7.8902,7.8367,7.8367,104800.0
2005-04-01 12:30:00,10.26,10.27,10.25,10.25,443200.0,7.8367,7.8444,7.8291,7.8291,443200.0
2005-04-01 13:00:00,10.25,10.27,10.25,10.27,178000.0,7.8291,7.8444,7.8291,7.8444,178000.0
2005-04-01 13:30:00,10.26,10.26,10.22,10.24,378800.0,7.8367,7.8367,7.8062,7.8215,378800.0
2005-04-01 14:00:00,10.24,10.26,10.24,10.24,196800.0,7.8215,7.8367,7.8215,7.8215,196800.0
2005-04-01 14:30:00,10.24,10.27,10.22,10.25,295200.0,7.8215,7.8444,7.8062,7.8291,295200.0
2005-04-01 15:00:00,10.25,10.29,10.24,10.26,294800.0,7.8291,7.8596,7.8215,7.8367,294800.0
2005-04-01 15:30:00,10.26,10.31,10.25,10.3,352800.0,7.8367,7.8749,7.8291,7.8673,352800.0
2005-04-04 09:30:00,10.34,10.34,10.23,10.24,320400.0,7.8978,7.8978,7.8138,7.8215,320400.0
2005-04-04 10:00:00,10.24,10.3,10.23,10.27,170800.0,7.8215,7.8673,7.8138,7.8444,170800.0
2005-04-04 10:30:00,10.26,10.29,10.26,10.28,191200.0,7.8367,7.8596,7.8367,7.852,191200.0
2005-04-04 11:00:00,10.29,10.32,10.27,10.27,65200.0,7.8596,7.8826,7.8444,7.8444,65200.0
2005-04-04 11:30:00,10.28,10.31,10.27,10.31,88400.0,7.852,7.8749,7.8444,7.8749,88400.0
2005-04-04 12:00:00,10.31,10.32,10.3,10.31,64400.0,7.8749,7.8826,7.8673,7.8749,64400.0
2005-04-04 12:30:00,10.31,10.35,10.31,10.32,101600.0,7.8749,7.9055,7.8749,7.8826,101600.0
2005-04-04 13:00:00,10.32,10.32,10.28,10.3,70800.0,7.8826,7.8826,7.852,7.8673,70800.0
2005-04-04 13:30:00,10.3,10.35,10.3,10.35,107200.0,7.8673,7.9055,7.8673,7.9055,107200.0
2005-04-04 14:00:00,10.34,10.38,10.33,10.35,301600.0,7.8978,7.9284,7.8902,7.9055,301600.0
2005-04-04 14:30:00,10.36,10.38,10.33,10.33,206800.0,7.9131,7.9284,7.8902,7.8902,206800.0
2005-04-04 15:00:00,10.33,10.34,10.31,10.32,256800.0,7.8902,7.8978,7.8749,7.8826,256800.0
2005-04-04 15:30:00,10.32,10.33,10.28,10.29,345200.0,7.8826,7.8902,7.852,7.8596,345200.0
2005-04-05 09:30:00,10.31,10.32,10.24,10.31,427200.0,7.8749,7.8826,7.8215,7.8749,427200.0
2005-04-05 10:00:00,10.3,10.32,10.27,10.29,294000.0,7.8673,7.8826,7.8444,7.8596,294000.0
2005-04-05 10:30:00,10.28,10.31,10.24,10.27,382800.0,7.852,7.8749,7.8215,7.8444,382800.0
2005-04-05 11:00:00,10.27,10.28,10.24,10.26,490800.0,7.8444,7.852,7.8215,7.8367,490800.0
2005-04-05 11:30:00,10.25,10.29,10.24,10.25,308400.0,7.8291,7.8596,7.8215,7.8291,308400.0
2005-04-05 12:00:00,10.25,10.29,10.25,10.27,207600.0,7.8291,7.8596,7.8291,7.8444,207600.0
2005-04-05 12:30:00,10.26,10.27,10.24,10.25,182400.0,7.8367,7.8444,7.8215,7.8291,182400.0
2005-04-05 13:00:00,10.24,10.27,10.24,10.26,360000.0,7.8215,7.8444,7.8215,7.8367,360000.0
2005-04-05 13:30:00,10.26,10.3,10.26,10.28,166000.0,7.8367,7.8673,7.8367,7.852,166000.0
2005-04-05 14:00:00,10.29,10.29,10.21,10.27,400800.0,7.8596,7.8596,7.7985,7.8444,400800.0
2005-04-05 14:30:00,10.27,10.28,10.26,10.27,225600.0,7.8444,7.852,7.8367,7.8444,225600.0
2005-04-05 15:00:00,10.27,10.31,10.27,10.31,192400.0,7.8444,7.8749,7.8444,7.8749,192400.0
2005-04-05 15:30:00,10.31,10.33,10.3,10.33,398000.0,7.8749,7.8902,7.8673,7.8902,398000.0
2005-04-06 09:30:00,10.36,10.39,10.32,10.35,140000.0,7.9131,7.936,7.8826,7.9055,140000.0
2005-04-06 10:00:00,10.34,10.39,10.34,10.38,159200.0,7.8978,7.936,7.8978,7.9284,159200.0
2005-04-06 10:30:00,10.37,10.4,10.33,10.37,152000.0,7.9208,7.9437,7.8902,7.9208,152000.0
2005-04-06 11:00:00,10.37,10.41,10.36,10.4,177600.0,7.9208,7.9513,7.9131,7.9437,177600.0
2005-04-06 11:30:00,10.41,10.43,10.4,10.42,163200.0,7.9513,7.9666,7.9437,7.9589,163200.0
2005-04-06 12:00:00,10.42,10.43,10.39,10.42,189600.0,7.9589,7.9666,7.936,7.9589,189600.0
2005-04-06 12:30:00,10.42,10.44,10.39,10.41,166800.0,7.9589,7.9742,7.936,7.9513,166800.0
2005-04-06 13:00:00,10.41,10.42,10.4,10.41,169200.0,7.9513,7.9589,7.9437,7.9513,169200.0
2005-04-06 13:30:00,10.41,10.42,10.33,10.35,170800.0,7.9513,7.9589,7.8902,7.9055,170800.0
2005-04-06 14:00:00,10.35,10.37,10.33,10.37,142400.0,7.9055,7.9208,7.8902,7.9208,142400.0
2005-04-06 14:30:00,10.37,10.37,10.36,10.36,70000.0,7.9208,7.9208,7.9131,7.9131,70000.0
2005-04-06 15:00:00,10.36,10.37,10.3,10.31,362800.0,7.9131,7.9208,7.8673,7.8749,362800.0
2005-04-06 15:30:00,10.31,10.34,10.29,10.32,258800.0,7.8749,7.8978,7.8596,7.8826,258800.0
2005-04-07 09:30:00,10.4,10.4,10.28,10.32,252400.0,7.9437,7.9437,7.852,7.8826,252400.0
2005-04-07 10:00:00,10.32,10.36,10.31,10.33,122800.0,7.8826,7.9131,7.8749,7.8902,122800.0
2005-04-07 10:30:00,10.33,10.36,10.33,10.34,156800.0,7.8902,7.9131,7.8902,7.8978,156800.0
2005-04-07 11:00:00,10.34,10.36,10.34,10.34,156000.0,7.8978,7.9131,7.8978,7.8978,156000.0
2005-04-07 11:30:00,10.34,10.35,10.33,10.33,82000.0,7.8978,7.9055,7.8902,7.8902,82000.0
2005-04-07 12:00:00,10.33,10.34,10.31,10.34,51200.0,7.8902,7.8978,7.8749,7.8978,51200.0
2005-04-07 12:30:00,10.33,10.35,10.32,10.33,200400.0,7.8902,7.9055,7.8826,7.8902,200400.0
2005-04-07 13:00:00,10.32,10.34,10.31,10.33,141200.0,7.8826,7.8978,7.8749,7.8902,141200.0
2005-04-07 13:30:00,10.33,10.34,10.3,10.31,69600.0,7.8902,7.8978,7.8673,7.8749,69600.0
2005-04-07 14:00:00,10.31,10.34,10.3,10.31,81600.0,7.8749,7.8978,7.8673,7.8749,81600.0
2005-04-07 14:30:00,10.31,10.35,10.31,10.34,126400.0,7.8749,7.9055,7.8749,7.8978,126400.0
2005-04-07 15:00:00,10.34,10.36,10.31,10.32,137600.0,7.8978,7.9131,7.8749,7.8826,137600.0
2005-04-07 15:30:00,10.32,10.35,10.31,10.35,207200.0,7.8826,7.9055,7.8749,7.9055,207200.0
2005-04-08 09:30:00,10.39,10.39,10.29,10.3,282000.0,7.936,7.936,7.8596,7.8673,282000.0
2005-04-08 10:00:00,10.28,10.34,10.28,10.3,183600.0,7.852,7.8978,7.852,7.8673,183600.0
2005-04-08 10:30:00,10.29,10.33,10.28,10.3,240000.0,7.8596,7.8902,7.852,7.8673,240000.0
2005-04-08 11:00:00,10.3,10.32,10.3,10.3,103200.0,7.8673,7.8826,7.8673,7.8673,103200.0
2005-04-08 11:30:00,10.3,10.31,10.27,10.28,181600.0,7.8673,7.8749,7.8444,7.852,181600.0
2005-04-08 12:00:00,10.28,10.31,10.28,10.31,274000.0,7.852,7.8749,7.852,7.8749,274000.0
2005-04-08 12:30:00,10.31,10.31,10.28,10.28,95200.0,7.8749,7.8749,7.852,7.852,95200.0
2005-04-08 13:00:00,10.28,10.3,10.28,10.29,155200.0,7.852,7.8673,7.852,7.8596,155200.0
2005-04-08 13:30:00,10.29,10.31,10.29,10.29,96000.0,7.8596,7.8749,7.8596,7.8596,96000.0
2005-04-08 14:00:00,10.3,10.3,10.25,10.25,199600.0,7.8673,7.8673,7.8291,7.8291,199600.0
2005-04-08 14:30:00,10.25,10.26,10.24,10.24,216000.0,7.8291,7.8367,7.8215,7.8215,216000.0
2005-04-08 15:00:00,10.24,10.24,10.2,10.22,354000.0,7.8215,7.8215,7.7909,7.8062,354000.0
2005-04-08 15:30:00,10.22,10.25,10.21,10.22,660000.0,7.8062,7.8291,7.7985,7.8062,660000.0
2005-04-11 09:30:00,10.23,10.25,10.2,10.23,245600.0,7.8138,7.8291,7.7909,7.8138,245600.0
2005-04-11 10:00:00,10.25,10.25,10.17,10.18,274800.0,7.8291,7.8291,7.768,7.7756,274800.0
2005-04-11 10:30:00,10.17,10.22,10.17,10.19,233600.0,7.768,7.8062,7.768,7.7833,233600.0
2005-04-11 11:00:00,10.19,10.2,10.19,10.19,137600.0,7.7833,7.7909,7.7833,7.7833,137600.0
2005-04-11 11:30:00,10.19,10.2,10.19,10.19,92000.0,7.7833,7.7909,7.7833,7.7833,92000.0
2005-04-11 12:00:00,10.19,10.22,10.18,10.2,105600.0,7.7833,7.8062,7.7756,7.7909,105600.0
2005-04-11 12:30:00,10.21,10.22,10.2,10.2,120800.0,7.7985,7.8062,7.7909,7.7909,120800.0
2005-04-11 13:00:00,10.2,10.22,10.17,10.18,84000.0,7.7909,7.8062,7.768,7.7756,84000.0
2005-04-11 13:30:00,10.18,10.19,10.14,10.15,161600.0,7.7756,7.7833,7.7451,7.7527,161600.0
2005-04-11 14:00:00,10.15,10.2,10.15,10.17,89600.0,7.7527,7.7909,7.7527,7.768,89600.0
2005-04-11 14:30:00,10.17,10.19,10.15,10.18,357200.0,7.768,7.7833,7.7527,7.7756,357200.0
2005-04-11 15:00:00,10.18,10.19,10.16,10.19,303600.0,7.7756,7.7833,7.7603,7.7833,303600.0
2005-04-11 15:30:00,10.19,10.23,10.18,10.2,532000.0,7.7833,7.8138,7.7756,7.7909,532000.0
2005-04-12 09:30:00,10.13,10.22,10.11,10.13,393200.0,7.7374,7.8062,7.7222,7.7374,393200.0
2005-04-12 10:00:00,10.13,10.16,10.11,10.15,207200.0,7.7374,7.7603,7.7222,7.7527,207200.0
2005-04-12 10:30:00,10.15,10.15,10.1,10.11,124400.0,7.7527,7.7527,7.7145,7.7222,124400.0
2005-04-12 11:00:00,10.11,10.13,10.1,10.11,132000.0,7.7222,7.7374,7.7145,7.7222,132000.0
2005-04-12 11:30:00,10.11,10.11,10.1,10.1,134000.0,7.7222,7.7222,7.7145,7.7145,134000.0
2005-04-12 12:00:00,10.1,10.1,10.06,10.09,154800.0,7.7145,7.7145,7.684,7.7069,154800.0
2005-04-12 12:30:00,10.08,10.1,10.08,10.09,179600.0,7.6992,7.7145,7.6992,7.7069,179600.0
2005-04-12 13:00:00,10.09,10.09,10.08,10.09,174000.0,7.7069,7.7069,7.6992,7.7069,174000.0
2005-04-12 13:30:00,10.09,10.09,10.05,10.07,330000.0,7.7069,7.7069,7.6763,7.6916,330000.0
2005-04-12 14:00:00,10.07,10.18,10.06,10.14,767600.0,7.6916,7.7756,7.684,7.7451,767600.0
2005-04-12 14:30:00,10.14,10.2,10.13,10.19,744800.0,7.7451,7.7909,7.7374,7.7833,744800.0
2005-04-12 15:00:00,10.2,10.21,10.17,10.18,749200.0,7.7909,7.7985,7.768,7.7756,749200.0
2005-04-12 15:30:00,10.18,10.22,10.17,10.2,1142800.0,7.7756,7.8062,7.768,7.7909,1142800.0
2005-04-13 09:30:00,10.17,10.17,10.1,10.13,406400.0,7.768,7.768,7.7145,7.7374,406400.0
2005-04-13 10:00:00,10.12,10.13,10.1,10.12,164800.0,7.7298,7.7374,7.7145,7.7298,164800.0
2005-04-13 10:30:00,10.13,10.16,10.09,10.09,194400.0,7.7374,7.7603,7.7069,7.7069,194400.0
2005-04-13 11:00:00,10.09,10.11,10.09,10.09,115600.0,7.7069,7.7222,7.7069,7.7069,115600.0
2005-04-13 11:30:00,10.1,10.13,10.09,10.11,96800.0,7.7145,7.7374,7.7069,7.7222,96800.0
2005-04-13 12:00:00,10.11,10.11,10.08,10.1,202400.0,7.7222,7.7222,7.6992,7.7145,202400.0
2005-04-13 12:30:00,10.1,10.14,10.08,10.14,234800.0,7.7145,7.7451,7.6992,7.7451,234800.0
2005-04-13 13:00:00,10.14,10.14,10.1,10.13,134000.0,7.7451,7.7451,7.7145,7.7374,134000.0
2005-04-13 13:30:00,10.1,10.12,10.08,10.09,141200.0,7.7145,7.7298,7.6992,7.7069,141200.0
2005-04-13 14:00:00,10.09,10.12,10.09,10.1,118000.0,7.7069,7.7298,7.7069,7.7145,118000.0
2005-04-13 14:30:00,10.1,10.12,10.08,10.08,201200.0,7.7145,7.7298,7.6992,7.6992,201200.0
2005-04-13 15:00:00,10.09,10.1,10.06,10.1,242400.0,7.7069,7.7145,7.684,7.7145,242400.0
2005-04-13 15:30:00,10.1,10.26,10.09,10.12,1192800.0,7.7145,7.8367,7.7069,7.7298,1192800.0
2005-04-14 09:30:00,10.18,10.24,10.08,10.23,475600.0,7.7756,7.8215,7.6992,7.8138,475600.0
2005-04-14 10:00:00,10.22,10.24,10.08,10.12,298000.0,7.8062,7.8215,7.6992,7.7298,298000.0
2005-04-14 10:30:00,10.12,10.13,10.08,10.11,194400.0,7.7298,7.7374,7.6992,7.7222,194400.0
2005-04-14 11:00:00,10.11,10.15,10.1,10.12,115600.0,7.7222,7.7527,7.7145,7.7298,115600.0
2005-04-14 11:30:00,10.11,10.13,10.08,10.08,120800.0,7.7222,7.7374,7.6992,7.6992,120800.0
2005-04-14 12:00:00,10.08,10.12,10.08,10.09,140400.0,7.6992,7.7298,7.6992,7.7069,140400.0
2005-04-14 12:30:00,10.09,10.11,10.09,10.1,93600.0,7.7069,7.7222,7.7069,7.7145,93600.0
2005-04-14 13:00:00,10.1,10.11,10.04,10.06,196800.0,7.7145,7.7222,7.6687,7.684,196800.0
2005-04-14 13:30:00,10.06,10.08,10.03,10.08,190000.0,7.684,7.6992,7.6611,7.6992,190000.0
2005-04-14 14:00:00,10.07,10.09,10.06,10.08,424800.0,7.6916,7.7069,7.684,7.6992,424800.0
2005-04-14 14:30:00,10.07,10.08,10.03,10.04,211600.0,7.6916,7.6992,7.6611,7.6687,211600.0
2005-04-14 15:00:00,10.04,10.05,10.01,10.01,176000.0,7.6687,7.6763,7.6458,7.6458,176000.0
2005-04-14 15:30:00,10.01,10.05,9.99,10.0,656400.0,7.6458,7.6763,7.6305,7.6381,656400.0
2005-04-15 09:30:00,10.09,10.11,9.93,10.05,1053600.0,7.7069,7.7222,7.5847,7.6763,1053600.0
2005-04-15 10:00:00,10.05,10.12,10.01,10.1,670400.0,7.6763,7.7298,7.6458,7.7145,670400.0
2005-04-15 10:30:00,10.1,10.13,10.07,10.07,566000.0,7.7145,7.7374,7.6916,7.6916,566000.0
2005-04-15 11:00:00,10.08,10.1,10.03,10.09,504800.0,7.6992,7.7145,7.6611,7.7069,504800.0
2005-04-15 11:30:00,10.08,10.11,10.05,10.08,311200.0,7.6992,7.7222,7.6763,7.6992,311200.0
2005-04-15 12:00:00,10.09,10.1,10.04,10.07,395600.0,7.7069,7.7145,7.6687,7.6916,395600.0
2005-04-15 12:30:00,10.08,10.09,10.01,10.01,151600.0,7.6992,7.7069,7.6458,7.6458,151600.0
2005-04-15 13:00:00,10.01,10.06,10.01,10.04,199600.0,7.6458,7.684,7.6458,7.6687,199600.0
2005-04-15 13:30:00,10.04,10.06,10.02,10.04,296800.0,7.6687,7.684,7.6534,7.6687,296800.0
2005-04-15 14:00:00,10.03,10.06,10.01,10.01,284400.0,7.6611,7.684,7.6458,7.6458,284400.0
2005-04-15 14:30:00,10.01,10.04,9.99,10.04,334800.0,7.6458,7.6687,7.6305,7.6687,334800.0
2005-04-15 15:00:00,10.03,10.04,9.99,9.99,307200.0,7.6611,7.6687,7.6305,7.6305,307200.0
2005-04-15 15:30:00,9.99,10.03,9.94,9.94,541600.0,7.6305,7.6611,7.5923,7.5923,541600.0
2005-04-18 09:30:00,9.97,10.03,9.93,10.01,354000.0,7.6152,7.6611,7.5847,7.6458,354000.0
2005-04-18 10:00:00,10.01,10.02,9.96,9.96,344800.0,7.6458,7.6534,7.6076,7.6076,344800.0
2005-04-18 10:30:00,9.96,9.97,9.92,9.95,204000.0,7.6076,7.6152,7.577,7.5999,204000.0
2005-04-18 11:00:00,9.96,9.97,9.92,9.94,268400.0,7.6076,7.6152,7.577,7.5923,268400.0
2005-04-18 11:30:00,9.94,9.94,9.89,9.91,259600.0,7.5923,7.5923,7.5541,7.5694,259600.0
2005-04-18 12:00:00,9.91,9.95,9.9,9.95,153200.0,7.5694,7.5999,7.5618,7.5999,153200.0
2005-04-18 12:30:00,9.95,10.04,9.95,10.03,799200.0,7.5999,7.6687,7.5999,7.6611,799200.0
2005-04-18 13:00:00,10.04,10.06,10.01,10.04,448400.0,7.6687,7.684,7.6458,7.6687,448400.0
2005-04-18 13:30:00,10.05,10.05,10.01,10.02,266800.0,7.6763,7.6763,7.6458,7.6534,266800.0
2005-04-18 14:00:00,10.02,10.04,9.99,10.01,265600.0,7.6534,7.6687,7.6305,7.6458,265600.0
2005-04-18 14:30:00,10.02,10.05,10.0,10.04,343600.0,7.6534,7.6763,7.6381,7.6687,343600.0
2005-04-18 15:00:00,10.04,10.08,10.03,10.08,344800.0,7.6687,7.6992,7.6611,7.6992,344800.0
2005-04-18 15:30:00,10.08,10.1,10.02,10.02,682000.0,7.6992,7.7145,7.6534,7.6534,682000.0
2005-04-19 09:30:00,10.04,10.11,9.96,10.1,650000.0,7.6687,7.7222,7.6076,7.7145,650000.0
2005-04-19 10:00:00,10.09,10.09,10.0,10.02,356800.0,7.7069,7.7069,7.6381,7.6534,356800.0
2005-04-19 10:30:00,10.03,10.06,9.99,10.03,459600.0,7.6611,7.684,7.6305,7.6611,459600.0
2005-04-19 11:00:00,10.03,10.06,10.02,10.04,168400.0,7.6611,7.684,7.6534,7.6687,168400.0
2005-04-19 11:30:00,10.03,10.04,10.02,10.03,91200.0,7.6611,7.6687,7.6534,7.6611,91200.0
2005-04-19 12:00:00,10.03,10.05,9.99,9.99,182000.0,7.6611,7.6763,7.6305,7.6305,182000.0
2005-04-19 12:30:00,9.99,10.03,9.98,10.0,92800.0,7.6305,7.6611,7.6229,7.6381,92800.0
2005-04-19 13:00:00,10.01,10.04,10.0,10.04,153600.0,7.6458,7.6687,7.6381,7.6687,153600.0
2005-04-19 13:30:00,10.04,10.09,10.03,10.06,162000.0,7.6687,7.7069,7.6611,7.684,162000.0
2005-04-19 14:00:00,10.06,10.06,10.02,10.04,385600.0,7.684,7.684,7.6534,7.6687,385600.0
2005-04-19 14:30:00,10.04,10.06,10.02,10.06,196000.0,7.6687,7.684,7.6534,7.684,196000.0
2005-04-19 15:00:00,10.06,10.06,10.02,10.05,298800.0,7.684,7.684,7.6534,7.6763,298800.0
2005-04-19 15:30:00,10.05,10.08,10.03,10.06,592400.0,7.6763,7.6992,7.6611,7.684,592400.0
2005-04-20 09:30:00,9.97,10.01,9.74,9.75,823600.0,7.6152,7.6458,7.4395,7.4472,823600.0
2005-04-20 10:00:00,9.74,9.83,9.74,9.78,427200.0,7.4395,7.5083,7.4395,7.4701,427200.0
2005-04-20 10:30:00,9.79,9.85,9.74,9.83,663600.0,7.4777,7.5236,7.4395,7.5083,663600.0
2005-04-20 11:00:00,9.83,9.87,9.8,9.81,431200.0,7.5083,7.5388,7.4854,7.493,431200.0
2005-04-20 11:30:00,9.81,9.85,9.8,9.82,819200.0,7.493,7.5236,7.4854,7.5007,819200.0
2005-04-20 12:00:00,9.82,9.82,9.76,9.81,496800.0,7.5007,7.5007,7.4548,7.493,496800.0
2005-04-20 12:30:00,9.8,9.82,9.75,9.76,396800.0,7.4854,7.5007,7.4472,7.4548,396800.0
2005-04-20 13:00:00,9.76,9.76,9.72,9.73,209600.0,7.4548,7.4548,7.4243,7.4319,209600.0
2005-04-20 13:30:00,9.73,9.79,9.71,9.76,629200.0,7.4319,7.4777,7.4166,7.4548,629200.0
2005-04-20 14:00:00,9.76,9.77,9.74,9.75,557200.0,7.4548,7.4625,7.4395,7.4472,557200.0
2005-04-20 14:30:00,9.76,9.76,9.72,9.74,655200.0,7.4548,7.4548,7.4243,7.4395,655200.0
2005-04-20 15:00:00,9.74,9.75,9.7,9.7,822400.0,7.4395,7.4472,7.409,7.409,822400.0
2005-04-20 15:30:00,9.7,9.74,9.66,9.71,2637200.0,7.409,7.4395,7.3784,7.4166,2637200.0
2005-04-21 09:30:00,9.81,9.81,9.65,9.78,1343200.0,7.493,7.493,7.3708,7.4701,1343200.0
2005-04-21 10:00:00,9.78,9.79,9.71,9.72,467600.0,7.4701,7.4777,7.4166,7.4243,467600.0
2005-04-21 10:30:00,9.72,9.72,9.69,9.71,367600.0,7.4243,7.4243,7.4014,7.4166,367600.0
2005-04-21 11:00:00,9.71,9.71,9.68,9.7,360000.0,7.4166,7.4166,7.3937,7.409,360000.0
2005-04-21 11:30:00,9.7,9.74,9.69,9.73,410000.0,7.409,7.4395,7.4014,7.4319,410000.0
2005-04-21 12:00:00,9.73,9.81,9.73,9.79,664400.0,7.4319,7.493,7.4319,7.4777,664400.0
2005-04-21 12:30:00,9.79,9.8,9.74,9.75,405600.0,7.4777,7.4854,7.4395,7.4472,405600.0
2005-04-21 13:00:00,9.75,9.76,9.74,9.75,502800.0,7.4472,7.4548,7.4395,7.4472,502800.0
2005-04-21 13:30:00,9.76,9.79,9.76,9.78,390400.0,7.4548,7.4777,7.4548,7.4701,390400.0
2005-04-21 14:00:00,9.78,9.78,9.76,9.76,679200.0,7.4701,7.4701,7.4548,7.4548,679200.0
2005-04-21 14:30:00,9.76,9.76,9.71,9.72,302000.0,7.4548,7.4548,7.4166,7.4243,302000.0
2005-04-21 15:00:00,9.72,9.77,9.72,9.77,178400.0,7.4243,7.4625,7.4243,7.4625,178400.0
2005-04-21 15:30:00,9.77,9.81,9.77,9.8,644000.0,7.4625,7.493,7.4625,7.4854,644000.0
2005-04-22 09:30:00,9.84,9.85,9.74,9.79,376800.0,7.5159,7.5236,7.4395,7.4777,376800.0
2005-04-22 10:00:00,9.8,9.8,9.71,9.72,349600.0,7.4854,7.4854,7.4166,7.4243,349600.0
2005-04-22 10:30:00,9.72,9.77,9.68,9.71,161200.0,7.4243,7.4625,7.3937,7.4166,161200.0
2005-04-22 11:00:00,9.71,9.71,9.68,9.68,470800.0,7.4166,7.4166,7.3937,7.3937,470800.0
2005-04-22 11:30:00,9.68,9.69,9.65,9.69,270000.0,7.3937,7.4014,7.3708,7.4014,270000.0
2005-04-22 12:00:00,9.69,9.69,9.66,9.69,306800.0,7.4014,7.4014,7.3784,7.4014,306800.0
2005-04-22 12:30:00,9.68,9.69,9.67,9.68,134400.0,7.3937,7.4014,7.3861,7.3937,134400.0
2005-04-22 13:00:00,9.68,9.68,9.65,9.66,105200.0,7.3937,7.3937,7.3708,7.3784,105200.0
2005-04-22 13:30:00,9.65,9.66,9.65,9.65,391200.0,7.3708,7.3784,7.3708,7.3708,391200.0
2005-04-22 14:00:00,9.65,9.65,9.61,9.63,437600.0,7.3708,7.3708,7.3403,7.3555,437600.0
2005-04-22 14:30:00,9.63,9.63,9.56,9.6,338400.0,7.3555,7.3555,7.3021,7.3326,338400.0
2005-04-22 15:00:00,9.6,9.63,9.51,9.52,491200.0,7.3326,7.3555,7.2639,7.2715,491200.0
2005-04-22 15:30:00,9.52,9.58,9.51,9.56,906000.0,7.2715,7.3173,7.2639,7.3021,906000.0
2005-04-25 09:30:00,9.59,9.69,9.55,9.6,318400.0,7.325,7.4014,7.2944,7.3326,318400.0
2005-04-25 10:00:00,9.6,9.66,9.58,9.61,264400.0,7.3326,7.3784,7.3173,7.3403,264400.0
2005-04-25 10:30:00,9.61,9.62,9.59,9.62,358800.0,7.3403,7.3479,7.325,7.3479,358800.0
2005-04-25 11:00:00,9.62,9.67,9.62,9.63,376000.0,7.3479,7.3861,7.3479,7.3555,376000.0
2005-04-25 11:30:00,9.63,9.65,9.61,9.65,301200.0,7.3555,7.3708,7.3403,7.3708,301200.0
2005-04-25 12:00:00,9.65,9.67,9.62,9.64,291200.0,7.3708,7.3861,7.3479,7.3632,291200.0
2005-04-25 12:30:00,9.64,9.65,9.62,9.63,147600.0,7.3632,7.3708,7.3479,7.3555,147600.0
2005-04-25 13:00:00,9.63,9.63,9.61,9.63,218000.0,7.3555,7.3555,7.3403,7.3555,218000.0
2005-04-25 13:30:00,9.63,9.64,9.6,9.6,272000.0,7.3555,7.3632,7.3326,7.3326,272000.0
2005-04-25 14:00:00,9.6,9.62,9.6,9.61,282800.0,7.3326,7.3479,7.3326,7.3403,282800.0
2005-04-25 14:30:00,9.61,9.62,9.57,9.57,332000.0,7.3403,7.3479,7.3097,7.3097,332000.0
2005-04-25 15:00:00,9.57,9.57,9.54,9.56,347600.0,7.3097,7.3097,7.2868,7.3021,347600.0
2005-04-25 15:30:00,9.56,9.6,9.56,9.6,720400.0,7.3021,7.3326,7.3021,7.3326,720400.0
2005-04-26 09:30:00,9.54,9.56,9.47,9.54,878000.0,7.2868,7.3021,7.2333,7.2868,878000.0
2005-04-26 10:00:00,9.55,9.58,9.52,9.54,236000.0,7.2944,7.3173,7.2715,7.2868,236000.0
2005-04-26 10:30:00,9.54,9.61,9.54,9.61,340800.0,7.2868,7.3403,7.2868,7.3403,340800.0
2005-04-26 11:00:00,9.61,9.62,9.55,9.59,364800.0,7.3403,7.3479,7.2944,7.325,364800.0
2005-04-26 11:30:00,9.6,9.62,9.58,9.62,205600.0,7.3326,7.3479,7.3173,7.3479,205600.0
2005-04-26 12:00:00,9.61,9.63,9.61,9.63,227200.0,7.3403,7.3555,7.3403,7.3555,227200.0
2005-04-26 12:30:00,9.63,9.63,9.61,9.62,157600.0,7.3555,7.3555,7.3403,7.3479,157600.0
2005-04-26 13:00:00,9.61,9.62,9.58,9.59,766000.0,7.3403,7.3479,7.3173,7.325,766000.0
2005-04-26 13:30:00,9.58,9.62,9.58,9.61,762400.0,7.3173,7.3479,7.3173,7.3403,762400.0
2005-04-26 14:00:00,9.61,9.61,9.55,9.58,612400.0,7.3403,7.3403,7.2944,7.3173,612400.0
2005-04-26 14:30:00,9.57,9.6,9.56,9.57,696400.0,7.3097,7.3326,7.3021,7.3097,696400.0
2005-04-26 15:00:00,9.57,9.64,9.57,9.62,628400.0,7.3097,7.3632,7.3097,7.3479,628400.0
2005-04-26 15:30:00,9.62,9.63,9.56,9.59,1029200.0,7.3479,7.3555,7.3021,7.325,1029200.0
2005-04-27 09:30:00,9.57,9.68,9.53,9.56,326000.0,7.3097,7.3937,7.2791,7.3021,326000.0
2005-04-27 10:00:00,9.56,9.61,9.54,9.59,262400.0,7.3021,7.3403,7.2868,7.325,262400.0
2005-04-27 10:30:00,9.59,9.66,9.59,9.62,224400.0,7.325,7.3784,7.325,7.3479,224400.0
2005-04-27 11:00:00,9.62,9.72,9.62,9.71,237200.0,7.3479,7.4243,7.3479,7.4166,237200.0
2005-04-27 11:30:00,9.72,9.73,9.7,9.72,233600.0,7.4243,7.4319,7.409,7.4243,233600.0
2005-04-27 12:00:00,9.72,9.79,9.72,9.79,447600.0,7.4243,7.4777,7.4243,7.4777,447600.0
2005-04-27 12:30:00,9.78,9.79,9.76,9.77,229200.0,7.4701,7.4777,7.4548,7.4625,229200.0
2005-04-27 13:00:00,9.77,9.81,9.76,9.8,268000.0,7.4625,7.493,7.4548,7.4854,268000.0
2005-04-27 13:30:00,9.79,9.79,9.75,9.77,185600.0,7.4777,7.4777,7.4472,7.4625,185600.0
2005-04-27 14:00:00,9.76,9.79,9.75,9.78,308400.0,7.4548,7.4777,7.4472,7.4701,308400.0
2005-04-27 14:30:00,9.78,9.78,9.74,9.77,261200.0,7.4701,7.4701,7.4395,7.4625,261200.0
2005-04-27 15:00:00,9.77,9.81,9.77,9.77,364800.0,7.4625,7.493,7.4625,7.4625,364800.0
2005-04-27 15:30:00,9.78,9.78,9.71,9.72,651200.0,7.4701,7.4701,7.4166,7.4243,651200.0
2005-04-28 09:30:00,9.65,9.69,9.5,9.58,612800.0,7.3708,7.4014,7.2562,7.3173,612800.0
2005-04-28 10:00:00,9.57,9.63,9.57,9.62,277200.0,7.3097,7.3555,7.3097,7.3479,277200.0
2005-04-28 10:30:00,9.62,9.67,9.58,9.62,198800.0,7.3479,7.3861,7.3173,7.3479,198800.0
2005-04-28 11:00:00,9.62,9.65,9.6,9.63,168400.0,7.3479,7.3708,7.3326,7.3555,168400.0
2005-04-28 11:30:00,9.62,9.62,9.58,9.58,241200.0,7.3479,7.3479,7.3173,7.3173,241200.0
2005-04-28 12:00:00,9.58,9.61,9.58,9.61,178400.0,7.3173,7.3403,7.3173,7.3403,178400.0
2005-04-28 12:30:00,9.6,9.63,9.6,9.6,181200.0,7.3326,7.3555,7.3326,7.3326,181200.0
2005-04-28 13:00:00,9.6,9.61,9.59,9.6,114400.0,7.3326,7.3403,7.325,7.3326,114400.0
2005-04-28 13:30:00,9.6,9.66,9.6,9.66,169600.0,7.3326,7.3784,7.3326,7.3784,169600.0
2005-04-28 14:00:00,9.66,9.67,9.58,9.59,169600.0,7.3784,7.3861,7.3173,7.325,169600.0
2005-04-28 14:30:00,9.58,9.62,9.57,9.61,212000.0,7.3173,7.3479,7.3097,7.3403,212000.0
2005-04-28 15:00:00,9.61,9.62,9.59,9.61,184800.0,7.3403,7.3479,7.325,7.3403,184800.0
2005-04-28 15:30:00,9.62,9.62,9.59,9.59,424400.0,7.3479,7.3479,7.325,7.325,424400.0
2005-04-29 09:30:00,9.6,9.67,9.58,9.66,485600.0,7.3326,7.3861,7.3173,7.3784,485600.0
2005-04-29 10:00:00,9.65,9.68,9.6,9.63,483600.0,7.3708,7.3937,7.3326,7.3555,483600.0
2005-04-29 10:30:00,9.63,9.64,9.55,9.59,356800.0,7.3555,7.3632,7.2944,7.325,356800.0
2005-04-29 11:00:00,9.59,9.63,9.57,9.6,142000.0,7.325,7.3555,7.3097,7.3326,142000.0
2005-04-29 11:30:00,9.6,9.6,9.55,9.56,205200.0,7.3326,7.3326,7.2944,7.3021,205200.0
2005-04-29 12:00:00,9.56,9.58,9.53,9.53,148000.0,7.3021,7.3173,7.2791,7.2791,148000.0
2005-04-29 12:30:00,9.53,9.58,9.53,9.57,226400.0,7.2791,7.3173,7.2791,7.3097,226400.0
2005-04-29 13:00:00,9.57,9.62,9.56,9.58,173600.0,7.3097,7.3479,7.3021,7.3173,173600.0
2005-04-29 13:30:00,9.58,9.59,9.55,9.56,58800.0,7.3173,7.325,7.2944,7.3021,58800.0
2005-04-29 14:00:00,9.56,9.62,9.56,9.61,134800.0,7.3021,7.3479,7.3021,7.3403,134800.0
2005-04-29 14:30:00,9.61,9.71,9.61,9.65,292000.0,7.3403,7.4166,7.3403,7.3708,292000.0
2005-04-29 15:00:00,9.65,9.66,9.25,9.64,290000.0,7.3708,7.3784,7.0653,7.3632,290000.0
2005-04-29 15:30:00,9.64,9.68,9.63,9.63,596800.0,7.3632,7.3937,7.3555,7.3555,596800.0
2005-05-02 09:30:00,9.62,9.9,9.6,9.85,854000.0,7.3479,7.5618,7.3326,7.5236,854000.0
2005-05-02 10:00:00,9.85,9.88,9.82,9.86,391600.0,7.5236,7.5465,7.5007,7.5312,391600.0
2005-05-02 10:30:00,9.86,9.88,9.83,9.86,212800.0,7.5312,7.5465,7.5083,7.5312,212800.0
2005-05-02 11:00:00,9.85,9.87,9.82,9.86,276800.0,7.5236,7.5388,7.5007,7.5312,276800.0
2005-05-02 11:30:00,9.86,9.88,9.86,9.88,261200.0,7.5312,7.5465,7.5312,7.5465,261200.0
2005-05-02 12:00:00,9.87,9.87,9.84,9.85,345200.0,7.5388,7.5388,7.5159,7.5236,345200.0
2005-05-02 12:30:00,9.85,9.85,9.79,9.8,293200.0,7.5236,7.5236,7.4777,7.4854,293200.0
2005-05-02 13:00:00,9.79,9.81,9.78,9.79,204000.0,7.4777,7.493,7.4701,7.4777,204000.0
2005-05-02 13:30:00,9.8,9.8,9.72,9.72,309200.0,7.4854,7.4854,7.4243,7.4243,309200.0
2005-05-02 14:00:00,9.72,9.73,9.69,9.69,343600.0,7.4243,7.4319,7.4014,7.4014,343600.0
2005-05-02 14:30:00,9.69,9.71,9.67,9.68,411200.0,7.4014,7.4166,7.3861,7.3937,411200.0
2005-05-02 15:00:00,9.68,9.68,9.66,9.67,312800.0,7.3937,7.3937,7.3784,7.3861,312800.0
2005-05-02 15:30:00,9.67,9.67,9.62,9.67,970800.0,7.3861,7.3861,7.3479,7.3861,970800.0
2005-05-03 09:30:00,9.69,9.78,9.68,9.78,601200.0,7.4014,7.4701,7.3937,7.4701,601200.0
2005-05-03 10:00:00,9.78,9.79,9.75,9.77,206800.0,7.4701,7.4777,7.4472,7.4625,206800.0
2005-05-03 10:30:00,9.77,9.79,9.75,9.76,193600.0,7.4625,7.4777,7.4472,7.4548,193600.0
2005-05-03 11:00:00,9.76,9.77,9.75,9.77,128000.0,7.4548,7.4625,7.4472,7.4625,128000.0
2005-05-03 11:30:00,9.77,9.77,9.75,9.75,89200.0,7.4625,7.4625,7.4472,7.4472,89200.0
2005-05-03 12:00:00,9.75,9.76,9.75,9.75,135600.0,7.4472,7.4548,7.4472,7.4472,135600.0
2005-05-03 12:30:00,9.75,9.75,9.74,9.74,134000.0,7.4472,7.4472,7.4395,7.4395,134000.0
2005-05-03 13:00:00,9.74,9.75,9.74,9.75,95200.0,7.4395,7.4472,7.4395,7.4472,95200.0
2005-05-03 13:30:00,9.75,9.76,9.74,9.76,179600.0,7.4472,7.4548,7.4395,7.4548,179600.0
2005-05-03 14:00:00,9.75,9.77,9.7,9.75,333600.0,7.4472,7.4625,7.409,7.4472,333600.0
2005-05-03 14:30:00,9.74,9.82,9.74,9.81,328000.0,7.4395,7.5007,7.4395,7.493,328000.0
2005-05-03 15:00:00,9.81,9.81,9.73,9.76,460800.0,7.493,7.493,7.4319,7.4548,460800.0
2005-05-03 15:30:00,9.75,9.79,9.75,9.78,936800.0,7.4472,7.4777,7.4472,7.4701,936800.0
2005-05-04 09:30:00,9.85,9.86,9.75,9.77,261200.0,7.5236,7.5312,7.4472,7.4625,261200.0
2005-05-04 10:00:00,9.77,9.78,9.75,9.78,204000.0,7.4625,7.4701,7.4472,7.4701,204000.0
2005-05-04 10:30:00,9.78,9.84,9.77,9.8,349200.0,7.4701,7.5159,7.4625,7.4854,349200.0
2005-05-04 11:00:00,9.8,9.8,9.78,9.8,242000.0,7.4854,7.4854,7.4701,7.4854,242000.0
2005-05-04 11:30:00,9.79,9.81,9.78,9.79,212800.0,7.4777,7.493,7.4701,7.4777,212800.0
2005-05-04 12:00:00,9.79,9.79,9.76,9.78,267200.0,7.4777,7.4777,7.4548,7.4701,267200.0
2005-05-04 12:30:00,9.78,9.82,9.77,9.81,171200.0,7.4701,7.5007,7.4625,7.493,171200.0
2005-05-04 13:00:00,9.81,9.82,9.78,9.78,282800.0,7.493,7.5007,7.4701,7.4701,282800.0
2005-05-04 13:30:00,9.79,9.84,9.77,9.82,250400.0,7.4777,7.5159,7.4625,7.5007,250400.0
2005-05-04 14:00:00,9.82,9.85,9.8,9.81,347200.0,7.5007,7.5236,7.4854,7.493,347200.0
2005-05-04 14:30:00,9.81,9.82,9.8,9.82,199600.0,7.493,7.5007,7.4854,7.5007,199600.0
2005-05-04 15:00:00,9.82,9.85,9.81,9.84,216400.0,7.5007,7.5236,7.493,7.5159,216400.0
2005-05-04 15:30:00,9.84,9.86,9.83,9.86,434000.0,7.5159,7.5312,7.5083,7.5312,434000.0
2005-05-05 09:30:00,9.82,9.87,9.8,9.85,255600.0,7.5007,7.5388,7.4854,7.5236,255600.0
2005-05-05 10:00:00,9.85,9.88,9.81,9.82,172800.0,7.5236,7.5465,7.493,7.5007,172800.0
2005-05-05 10:30:00,9.82,9.86,9.81,9.85,184800.0,7.5007,7.5312,7.493,7.5236,184800.0
2005-05-05 11:00:00,9.84,9.86,9.82,9.84,326800.0,7.5159,7.5312,7.5007,7.5159,326800.0
2005-05-05 11:30:00,9.85,9.85,9.84,9.85,163600.0,7.5236,7.5236,7.5159,7.5236,163600.0
2005-05-05 12:00:00,9.85,9.87,9.84,9.86,160000.0,7.5236,7.5388,7.5159,7.5312,160000.0
2005-05-05 12:30:00,9.86,9.86,9.8,9.8,480800.0,7.5312,7.5312,7.4854,7.4854,480800.0
2005-05-05 13:00:00,9.8,9.8,9.74,9.76,427200.0,7.4854,7.4854,7.4395,7.4548,427200.0
2005-05-05 13:30:00,9.77,9.82,9.76,9.81,409600.0,7.4625,7.5007,7.4548,7.493,409600.0
2005-05-05 14:00:00,9.81,9.83,9.8,9.8,196000.0,7.493,7.5083,7.4854,7.4854,196000.0
2005-05-05 14:30:00,9.8,9.81,9.78,9.79,308000.0,7.4854,7.493,7.4701,7.4777,308000.0
2005-05-05 15:00:00,9.79,9.85,9.79,9.81,285200.0,7.4777,7.5236,7.4777,7.493,285200.0
2005-05-05 15:30:00,9.81,9.85,9.8,9.83,327600.0,7.493,7.5236,7.4854,7.5083,327600.0
2005-05-06 09:30:00,9.95,9.97,9.84,9.9,822800.0,7.5999,7.6152,7.5159,7.5618,822800.0
2005-05-06 10:00:00,9.9,9.91,9.87,9.89,144000.0,7.5618,7.5694,7.5388,7.5541,144000.0
2005-05-06 10:30:00,9.89,9.91,9.86,9.88,166400.0,7.5541,7.5694,7.5312,7.5465,166400.0
2005-05-06 11:00:00,9.88,9.89,9.87,9.88,187600.0,7.5465,7.5541,7.5388,7.5465,187600.0
2005-05-06 11:30:00,9.88,9.89,9.86,9.87,232800.0,7.5465,7.5541,7.5312,7.5388,232800.0
2005-05-06 12:00:00,9.86,9.88,9.85,9.88,211600.0,7.5312,7.5465,7.5236,7.5465,211600.0
2005-05-06 12:30:00,9.88,9.88,9.85,9.85,127200.0,7.5465,7.5465,7.5236,7.5236,127200.0
2005-05-06 13:00:00,9.85,9.87,9.85,9.87,162000.0,7.5236,7.5388,7.5236,7.5388,162000.0
2005-05-06 13:30:00,9.87,9.87,9.86,9.86,101200.0,7.5388,7.5388,7.5312,7.5312,101200.0
2005-05-06 14:00:00,9.86,9.9,9.86,9.87,175200.0,7.5312,7.5618,7.5312,7.5388,175200.0
2005-05-06 14:30:00,9.87,9.88,9.87,9.87,73600.0,7.5388,7.5465,7.5388,7.5388,73600.0
2005-05-06 15:00:00,9.87,9.88,9.85,9.87,277200.0,7.5388,7.5465,7.5236,7.5388,277200.0
2005-05-06 15:30:00,9.87,9.87,9.85,9.87,538400.0,7.5388,7.5388,7.5236,7.5388,538400.0
2005-05-09 09:30:00,9.85,9.92,9.82,9.84,206000.0,7.5236,7.577,7.5007,7.5159,206000.0
2005-05-09 10:00:00,9.83,9.86,9.78,9.78,624000.0,7.5083,7.5312,7.4701,7.4701,624000.0
2005-05-09 10:30:00,9.78,9.8,9.78,9.79,346400.0,7.4701,7.4854,7.4701,7.4777,346400.0
2005-05-09 11:00:00,9.79,9.83,9.79,9.83,211200.0,7.4777,7.5083,7.4777,7.5083,211200.0
2005-05-09 11:30:00,9.83,9.87,9.83,9.86,316400.0,7.5083,7.5388,7.5083,7.5312,316400.0
2005-05-09 12:00:00,9.86,9.88,9.86,9.87,113600.0,7.5312,7.5465,7.5312,7.5388,113600.0
2005-05-09 12:30:00,9.87,9.88,9.84,9.85,166000.0,7.5388,7.5465,7.5159,7.5236,166000.0
2005-05-09 13:00:00,9.85,9.86,9.84,9.85,276800.0,7.5236,7.5312,7.5159,7.5236,276800.0
2005-05-09 13:30:00,9.86,9.88,9.85,9.86,104000.0,7.5312,7.5465,7.5236,7.5312,104000.0
2005-05-09 14:00:00,9.86,9.86,9.83,9.84,311600.0,7.5312,7.5312,7.5083,7.5159,311600.0
2005-05-09 14:30:00,9.84,9.84,9.82,9.84,102800.0,7.5159,7.5159,7.5007,7.5159,102800.0
2005-05-09 15:00:00,9.83,9.83,9.81,9.82,203200.0,7.5083,7.5083,7.493,7.5007,203200.0
2005-05-09 15:30:00,9.82,9.86,9.82,9.84,383600.0,7.5007,7.5312,7.5007,7.5159,383600.0
2005-05-10 09:30:00,9.86,9.88,9.72,9.77,336400.0,7.5312,7.5465,7.4243,7.4625,336400.0
2005-05-10 10:00:00,9.78,9.81,9.77,9.81,294000.0,7.4701,7.493,7.4625,7.493,294000.0
2005-05-10 10:30:00,9.81,9.82,9.79,9.81,239600.0,7.493,7.5007,7.4777,7.493,239600.0
2005-05-10 11:00:00,9.81,9.82,9.81,9.81,136800.0,7.493,7.5007,7.493,7.493,136800.0
2005-05-10 11:30:00,9.81,9.82,9.8,9.81,151600.0,7.493,7.5007,7.4854,7.493,151600.0
2005-05-10 12:00:00,9.81,9.86,9.81,9.85,356400.0,7.493,7.5312,7.493,7.5236,356400.0
2005-05-10 12:30:00,9.86,9.87,9.84,9.87,133600.0,7.5312,7.5388,7.5159,7.5388,133600.0
2005-05-10 13:00:00,9.87,9.88,9.86,9.88,289200.0,7.5388,7.5465,7.5312,7.5465,289200.0
2005-05-10 13:30:00,9.88,9.88,9.84,9.87,230800.0,7.5465,7.5465,7.5159,7.5388,230800.0
2005-05-10 14:00:00,9.87,9.87,9.84,9.85,260400.0,7.5388,7.5388,7.5159,7.5236,260400.0
2005-05-10 14:30:00,9.86,9.87,9.81,9.83,844400.0,7.5312,7.5388,7.493,7.5083,844400.0
2005-05-10 15:00:00,9.83,9.86,9.81,9.86,561200.0,7.5083,7.5312,7.493,7.5312,561200.0
2005-05-10 15:30:00,9.86,9.87,9.84,9.85,715200.0,7.5312,7.5388,7.5159,7.5236,715200.0
2005-05-11 09:30:00,9.87,9.91,9.85,9.86,192400.0,7.5388,7.5694,7.5236,7.5312,192400.0
2005-05-11 10:00:00,9.86,9.88,9.83,9.84,155600.0,7.5312,7.5465,7.5083,7.5159,155600.0
2005-05-11 10:30:00,9.84,9.86,9.82,9.83,182800.0,7.5159,7.5312,7.5007,7.5083,182800.0
2005-05-11 11:00:00,9.82,9.85,9.81,9.85,201600.0,7.5007,7.5236,7.493,7.5236,201600.0
2005-05-11 11:30:00,9.85,9.86,9.84,9.84,116400.0,7.5236,7.5312,7.5159,7.5159,116400.0
2005-05-11 12:00:00,9.84,9.86,9.81,9.85,257600.0,7.5159,7.5312,7.493,7.5236,257600.0
2005-05-11 12:30:00,9.85,9.87,9.84,9.87,124000.0,7.5236,7.5388,7.5159,7.5388,124000.0
2005-05-11 13:00:00,9.87,9.9,9.86,9.86,116000.0,7.5388,7.5618,7.5312,7.5312,116000.0
2005-05-11 13:30:00,9.86,9.87,9.86,9.86,208000.0,7.5312,7.5388,7.5312,7.5312,208000.0
2005-05-11 14:00:00,9.86,9.97,9.86,9.94,401600.0,7.5312,7.6152,7.5312,7.5923,401600.0
2005-05-11 14:30:00,9.94,9.95,9.9,9.9,172400.0,7.5923,7.5999,7.5618,7.5618,172400.0
2005-05-11 15:00:00,9.9,9.91,9.88,9.89,155200.0,7.5618,7.5694,7.5465,7.5541,155200.0
2005-05-11 15:30:00,9.89,9.91,9.87,9.9,444800.0,7.5541,7.5694,7.5388,7.5618,444800.0
2005-05-12 09:30:00,9.94,9.94,9.86,9.86,142800.0,7.5923,7.5923,7.5312,7.5312,142800.0
2005-05-12 10:00:00,9.87,9.94,9.86,9.89,129600.0,7.5388,7.5923,7.5312,7.5541,129600.0
2005-05-12 10:30:00,9.88,9.92,9.87,9.9,308000.0,7.5465,7.577,7.5388,7.5618,308000.0
2005-05-12 11:00:00,9.9,9.96,9.89,9.96,405600.0,7.5618,7.6076,7.5541,7.6076,405600.0
2005-05-12 11:30:00,9.95,9.99,9.94,9.99,428000.0,7.5999,7.6305,7.5923,7.6305,428000.0
2005-05-12 12:00:00,9.99,10.0,9.95,9.98,259200.0,7.6305,7.6381,7.5999,7.6229,259200.0
2005-05-12 12:30:00,9.97,9.99,9.95,9.97,146400.0,7.6152,7.6305,7.5999,7.6152,146400.0
2005-05-12 13:00:00,9.97,9.97,9.95,9.95,51200.0,7.6152,7.6152,7.5999,7.5999,51200.0
2005-05-12 13:30:00,9.95,9.95,9.91,9.93,147200.0,7.5999,7.5999,7.5694,7.5847,147200.0
2005-05-12 14:00:00,9.93,9.94,9.9,9.9,277200.0,7.5847,7.5923,7.5618,7.5618,277200.0
2005-05-12 14:30:00,9.9,9.93,9.89,9.92,389600.0,7.5618,7.5847,7.5541,7.577,389600.0
2005-05-12 15:00:00,9.92,9.94,9.88,9.92,358000.0,7.577,7.5923,7.5465,7.577,358000.0
2005-05-12 15:30:00,9.92,9.94,9.9,9.94,1033600.0,7.577,7.5923,7.5618,7.5923,1033600.0
2005-05-13 09:30:00,9.99,10.0,9.88,9.92,338000.0,7.6305,7.6381,7.5465,7.577,338000.0
2005-05-13 10:00:00,9.92,10.0,9.91,9.95,438400.0,7.577,7.6381,7.5694,7.5999,438400.0
2005-05-13 10:30:00,9.94,10.01,9.94,10.01,439200.0,7.5923,7.6458,7.5923,7.6458,439200.0
2005-05-13 11:00:00,10.01,10.02,9.84,9.99,362800.0,7.6458,7.6534,7.5159,7.6305,362800.0
2005-05-13 11:30:00,9.99,10.02,9.99,10.01,119600.0,7.6305,7.6534,7.6305,7.6458,119600.0
2005-05-13 12:00:00,10.01,10.02,9.99,10.0,176800.0,7.6458,7.6534,7.6305,7.6381,176800.0
2005-05-13 12:30:00,10.0,10.0,9.97,9.99,210400.0,7.6381,7.6381,7.6152,7.6305,210400.0
2005-05-13 13:00:00,9.99,10.0,9.98,9.98,122000.0,7.6305,7.6381,7.6229,7.6229,122000.0
2005-05-13 13:30:00,9.98,9.98,9.96,9.97,157600.0,7.6229,7.6229,7.6076,7.6152,157600.0
2005-05-13 14:00:00,9.97,9.99,9.95,9.96,209600.0,7.6152,7.6305,7.5999,7.6076,209600.0
2005-05-13 14:30:00,9.96,9.96,9.91,9.95,814000.0,7.6076,7.6076,7.5694,7.5999,814000.0
2005-05-13 15:00:00,9.95,10.0,9.93,9.98,271600.0,7.5999,7.6381,7.5847,7.6229,271600.0
2005-05-13 15:30:00,9.97,9.99,9.94,9.96,480000.0,7.6152,7.6305,7.5923,7.6076,480000.0
2005-05-16 09:30:00,9.97,10.06,9.96,10.02,216800.0,7.6152,7.684,7.6076,7.6534,216800.0
2005-05-16 10:00:00,10.01,10.05,10.0,10.0,125200.0,7.6458,7.6763,7.6381,7.6381,125200.0
2005-05-16 10:30:00,10.01,10.06,10.0,10.02,194800.0,7.6458,7.684,7.6381,7.6534,194800.0
2005-05-16 11:00:00,10.02,10.04,10.01,10.02,156800.0,7.6534,7.6687,7.6458,7.6534,156800.0
2005-05-16 11:30:00,10.02,10.05,10.02,10.04,121200.0,7.6534,7.6763,7.6534,7.6687,121200.0
2005-05-16 12:00:00,10.05,10.05,10.03,10.04,160800.0,7.6763,7.6763,7.6611,7.6687,160800.0
2005-05-16 12:30:00,10.04,10.04,10.01,10.03,78000.0,7.6687,7.6687,7.6458,7.6611,78000.0
2005-05-16 13:00:00,10.03,10.03,10.01,10.01,86800.0,7.6611,7.6611,7.6458,7.6458,86800.0
2005-05-16 13:30:00,10.02,10.03,9.99,10.02,152800.0,7.6534,7.6611,7.6305,7.6534,152800.0
2005-05-16 14:00:00,10.02,10.03,9.99,10.0,124000.0,7.6534,7.6611,7.6305,7.6381,124000.0
2005-05-16 14:30:00,9.99,10.0,9.98,10.0,102000.0,7.6305,7.6381,7.6229,7.6381,102000.0
2005-05-16 15:00:00,9.99,10.03,9.99,10.02,262000.0,7.6305,7.6611,7.6305,7.6534,262000.0
2005-05-16 15:30:00,10.02,10.04,10.01,10.02,388000.0,7.6534,7.6687,7.6458,7.6534,388000.0
2005-05-17 09:30:00,9.92,10.02,9.92,9.99,229600.0,7.577,7.6534,7.577,7.6305,229600.0
2005-05-17 10:00:00,9.99,9.99,9.94,9.95,331200.0,7.6305,7.6305,7.5923,7.5999,331200.0
2005-05-17 10:30:00,9.95,9.96,9.93,9.95,158800.0,7.5999,7.6076,7.5847,7.5999,158800.0
2005-05-17 11:00:00,9.95,9.97,9.94,9.95,135200.0,7.5999,7.6152,7.5923,7.5999,135200.0
2005-05-17 11:30:00,9.95,10.01,9.95,9.99,206000.0,7.5999,7.6458,7.5999,7.6305,206000.0
2005-05-17 12:00:00,9.98,9.98,9.97,9.97,125200.0,7.6229,7.6229,7.6152,7.6152,125200.0
2005-05-17 12:30:00,9.97,9.97,9.96,9.97,111200.0,7.6152,7.6152,7.6076,7.6152,111200.0
2005-05-17 13:00:00,9.97,9.99,9.96,9.98,154800.0,7.6152,7.6305,7.6076,7.6229,154800.0
2005-05-17 13:30:00,9.98,9.99,9.98,9.99,103200.0,7.6229,7.6305,7.6229,7.6305,103200.0
2005-05-17 14:00:00,9.99,9.99,9.98,9.98,80000.0,7.6305,7.6305,7.6229,7.6229,80000.0
2005-05-17 14:30:00,9.98,10.06,9.98,10.05,252800.0,7.6229,7.684,7.6229,7.6763,252800.0
2005-05-17 15:00:00,10.05,10.05,10.04,10.04,128800.0,7.6763,7.6763,7.6687,7.6687,128800.0
2005-05-17 15:30:00,10.05,10.1,10.04,10.1,682400.0,7.6763,7.7145,7.6687,7.7145,682400.0
2005-05-18 09:30:00,10.08,10.19,10.08,10.12,480800.0,7.6992,7.7833,7.6992,7.7298,480800.0
2005-05-18 10:00:00,10.13,10.15,10.11,10.13,300000.0,7.7374,7.7527,7.7222,7.7374,300000.0
2005-05-18 10:30:00,10.14,10.14,10.1,10.1,267600.0,7.7451,7.7451,7.7145,7.7145,267600.0
2005-05-18 11:00:00,10.11,10.15,10.1,10.15,354000.0,7.7222,7.7527,7.7145,7.7527,354000.0
2005-05-18 11:30:00,10.15,10.17,10.13,10.15,227600.0,7.7527,7.768,7.7374,7.7527,227600.0
2005-05-18 12:00:00,10.15,10.21,10.15,10.2,325200.0,7.7527,7.7985,7.7527,7.7909,325200.0
2005-05-18 12:30:00,10.21,10.26,10.19,10.26,342400.0,7.7985,7.8367,7.7833,7.8367,342400.0
2005-05-18 13:00:00,10.26,10.28,10.21,10.24,219600.0,7.8367,7.852,7.7985,7.8215,219600.0
2005-05-18 13:30:00,10.24,10.26,10.23,10.24,254000.0,7.8215,7.8367,7.8138,7.8215,254000.0
2005-05-18 14:00:00,10.24,10.26,10.23,10.25,186400.0,7.8215,7.8367,7.8138,7.8291,186400.0
2005-05-18 14:30:00,10.24,10.26,10.23,10.24,202800.0,7.8215,7.8367,7.8138,7.8215,202800.0
2005-05-18 15:00:00,10.25,10.26,10.22,10.23,264000.0,7.8291,7.8367,7.8062,7.8138,264000.0
2005-05-18 15:30:00,10.22,10.26,10.22,10.23,725200.0,7.8062,7.8367,7.8062,7.8138,725200.0
2005-05-19 09:30:00,10.26,10.28,10.19,10.22,268800.0,7.8367,7.852,7.7833,7.8062,268800.0
2005-05-19 10:00:00,10.22,10.22,10.12,10.13,404000.0,7.8062,7.8062,7.7298,7.7374,404000.0
2005-05-19 10:30:00,10.12,10.14,10.08,10.1,559200.0,7.7298,7.7451,7.6992,7.7145,559200.0
2005-05-19 11:00:00,10.09,10.11,10.06,10.07,262400.0,7.7069,7.7222,7.684,7.6916,262400.0
2005-05-19 11:30:00,10.07,10.1,10.06,10.1,135600.0,7.6916,7.7145,7.684,7.7145,135600.0
2005-05-19 12:00:00,10.1,10.12,10.08,10.12,185600.0,7.7145,7.7298,7.6992,7.7298,185600.0
2005-05-19 12:30:00,10.11,10.12,10.11,10.12,75600.0,7.7222,7.7298,7.7222,7.7298,75600.0
2005-05-19 13:00:00,10.12,10.13,10.11,10.11,113600.0,7.7298,7.7374,7.7222,7.7222,113600.0
2005-05-19 13:30:00,10.11,10.13,10.06,10.06,202000.0,7.7222,7.7374,7.684,7.684,202000.0
2005-05-19 14:00:00,10.06,10.12,10.06,10.11,308400.0,7.684,7.7298,7.684,7.7222,308400.0
2005-05-19 14:30:00,10.11,10.13,10.08,10.13,284400.0,7.7222,7.7374,7.6992,7.7374,284400.0
2005-05-19 15:00:00,10.13,10.15,10.11,10.13,360000.0,7.7374,7.7527,7.7222,7.7374,360000.0
2005-05-19 15:30:00,10.13,10.18,10.13,10.18,599200.0,7.7374,7.7756,7.7374,7.7756,599200.0
2005-05-20 09:30:00,10.25,10.25,10.15,10.2,432800.0,7.8291,7.8291,7.7527,7.7909,432800.0
2005-05-20 10:00:00,10.2,10.22,10.19,10.21,241600.0,7.7909,7.8062,7.7833,7.7985,241600.0
2005-05-20 10:30:00,10.21,10.22,10.18,10.2,142000.0,7.7985,7.8062,7.7756,7.7909,142000.0
2005-05-20 11:00:00,10.2,10.2,10.18,10.19,82400.0,7.7909,7.7909,7.7756,7.7833,82400.0
2005-05-20 11:30:00,10.19,10.22,10.18,10.22,100400.0,7.7833,7.8062,7.7756,7.8062,100400.0
2005-05-20 12:00:00,10.22,10.22,10.18,10.19,191200.0,7.8062,7.8062,7.7756,7.7833,191200.0
2005-05-20 12:30:00,10.19,10.21,10.17,10.21,90800.0,7.7833,7.7985,7.768,7.7985,90800.0
2005-05-20 13:00:00,10.2,10.22,10.18,10.2,69600.0,7.7909,7.8062,7.7756,7.7909,69600.0
2005-05-20 13:30:00,10.2,10.22,10.19,10.2,54000.0,7.7909,7.8062,7.7833,7.7909,54000.0
2005-05-20 14:00:00,10.2,10.22,10.2,10.22,54000.0,7.7909,7.8062,7.7909,7.8062,54000.0
2005-05-20 14:30:00,10.22,10.26,10.22,10.25,104000.0,7.8062,7.8367,7.8062,7.8291,104000.0
2005-05-20 15:00:00,10.25,10.25,10.24,10.25,100000.0,7.8291,7.8291,7.8215,7.8291,100000.0
2005-05-20 15:30:00,10.26,10.27,10.24,10.27,264800.0,7.8367,7.8444,7.8215,7.8444,264800.0
2005-05-23 09:30:00,10.2,10.27,10.2,10.25,170000.0,7.7909,7.8444,7.7909,7.8291,170000.0
2005-05-23 10:00:00,10.25,10.27,10.23,10.25,162800.0,7.8291,7.8444,7.8138,7.8291,162800.0
2005-05-23 10:30:00,10.25,10.27,10.21,10.21,160400.0,7.8291,7.8444,7.7985,7.7985,160400.0
2005-05-23 11:00:00,10.21,10.23,10.2,10.23,156800.0,7.7985,7.8138,7.7909,7.8138,156800.0
2005-05-23 11:30:00,10.23,10.23,10.22,10.23,76400.0,7.8138,7.8138,7.8062,7.8138,76400.0
2005-05-23 12:00:00,10.24,10.25,10.24,10.24,92800.0,7.8215,7.8291,7.8215,7.8215,92800.0
2005-05-23 12:30:00,10.24,10.25,10.21,10.21,54800.0,7.8215,7.8291,7.7985,7.7985,54800.0
2005-05-23 13:00:00,10.21,10.23,10.21,10.21,52400.0,7.7985,7.8138,7.7985,7.7985,52400.0
2005-05-23 13:30:00,10.21,10.22,10.21,10.22,79600.0,7.7985,7.8062,7.7985,7.8062,79600.0
2005-05-23 14:00:00,10.23,10.25,10.22,10.25,163600.0,7.8138,7.8291,7.8062,7.8291,163600.0
2005-05-23 14:30:00,10.24,10.26,10.24,10.25,148800.0,7.8215,7.8367,7.8215,7.8291,148800.0
2005-05-23 15:00:00,10.25,10.25,10.24,10.24,143600.0,7.8291,7.8291,7.8215,7.8215,143600.0
2005-05-23 15:30:00,10.24,10.25,10.22,10.24,285200.0,7.8215,7.8291,7.8062,7.8215,285200.0
2005-05-24 09:30:00,10.25,10.25,10.2,10.24,162800.0,7.8291,7.8291,7.7909,7.8215,162800.0
2005-05-24 10:00:00,10.23,10.24,10.19,10.2,145600.0,7.8138,7.8215,7.7833,7.7909,145600.0
2005-05-24 10:30:00,10.2,10.22,10.13,10.13,440800.0,7.7909,7.8062,7.7374,7.7374,440800.0
2005-05-24 11:00:00,10.13,10.15,10.11,10.12,207200.0,7.7374,7.7527,7.7222,7.7298,207200.0
2005-05-24 11:30:00,10.12,10.15,10.11,10.15,192400.0,7.7298,7.7527,7.7222,7.7527,192400.0
2005-05-24 12:00:00,10.14,10.18,10.14,10.16,100000.0,7.7451,7.7756,7.7451,7.7603,100000.0
2005-05-24 12:30:00,10.15,10.18,10.15,10.18,32400.0,7.7527,7.7756,7.7527,7.7756,32400.0
2005-05-24 13:00:00,10.18,10.2,10.17,10.17,74800.0,7.7756,7.7909,7.768,7.768,74800.0
2005-05-24 13:30:00,10.17,10.19,10.17,10.19,57600.0,7.768,7.7833,7.768,7.7833,57600.0
2005-05-24 14:00:00,10.19,10.21,10.18,10.2,180000.0,7.7833,7.7985,7.7756,7.7909,180000.0
2005-05-24 14:30:00,10.2,10.2,10.17,10.19,118000.0,7.7909,7.7909,7.768,7.7833,118000.0
2005-05-24 15:00:00,10.19,10.24,10.19,10.24,170400.0,7.7833,7.8215,7.7833,7.8215,170400.0
2005-05-24 15:30:00,10.24,10.24,10.21,10.24,288400.0,7.8215,7.8215,7.7985,7.8215,288400.0
2005-05-25 09:30:00,10.21,10.25,10.2,10.24,104800.0,7.7985,7.8291,7.7909,7.8215,104800.0
2005-05-25 10:00:00,10.24,10.24,10.2,10.21,123600.0,7.8215,7.8215,7.7909,7.7985,123600.0
2005-05-25 10:30:00,10.2,10.2,10.17,10.17,107200.0,7.7909,7.7909,7.768,7.768,107200.0
2005-05-25 11:00:00,10.18,10.18,10.16,10.16,106800.0,7.7756,7.7756,7.7603,7.7603,106800.0
2005-05-25 11:30:00,10.16,10.16,10.15,10.15,96400.0,7.7603,7.7603,7.7527,7.7527,96400.0
2005-05-25 12:00:00,10.15,10.18,10.13,10.17,149200.0,7.7527,7.7756,7.7374,7.768,149200.0
2005-05-25 12:30:00,10.17,10.17,10.16,10.17,16400.0,7.768,7.768,7.7603,7.768,16400.0
2005-05-25 13:00:00,10.17,10.17,10.15,10.15,52000.0,7.768,7.768,7.7527,7.7527,52000.0
2005-05-25 13:30:00,10.16,10.17,10.15,10.16,51200.0,7.7603,7.768,7.7527,7.7603,51200.0
2005-05-25 14:00:00,10.16,10.19,10.16,10.19,111600.0,7.7603,7.7833,7.7603,7.7833,111600.0
2005-05-25 14:30:00,10.19,10.2,10.17,10.17,204800.0,7.7833,7.7909,7.768,7.768,204800.0
2005-05-25 15:00:00,10.18,10.21,10.17,10.19,122400.0,7.7756,7.7985,7.768,7.7833,122400.0
2005-05-25 15:30:00,10.19,10.22,10.18,10.2,241200.0,7.7833,7.8062,7.7756,7.7909,241200.0
2005-05-26 09:30:00,10.23,10.26,10.18,10.24,259600.0,7.8138,7.8367,7.7756,7.8215,259600.0
2005-05-26 10:00:00,10.24,10.32,10.24,10.32,236800.0,7.8215,7.8826,7.8215,7.8826,236800.0
2005-05-26 10:30:00,10.33,10.34,10.32,10.33,134000.0,7.8902,7.8978,7.8826,7.8902,134000.0
2005-05-26 11:00:00,10.33,10.34,10.32,10.33,87600.0,7.8902,7.8978,7.8826,7.8902,87600.0
2005-05-26 11:30:00,10.33,10.34,10.32,10.33,113200.0,7.8902,7.8978,7.8826,7.8902,113200.0
2005-05-26 12:00:00,10.33,10.33,10.31,10.31,112800.0,7.8902,7.8902,7.8749,7.8749,112800.0
2005-05-26 12:30:00,10.31,10.31,10.3,10.3,69600.0,7.8749,7.8749,7.8673,7.8673,69600.0
2005-05-26 13:00:00,10.29,10.3,10.26,10.27,74800.0,7.8596,7.8673,7.8367,7.8444,74800.0
2005-05-26 13:30:00,10.27,10.29,10.27,10.28,48000.0,7.8444,7.8596,7.8444,7.852,48000.0
2005-05-26 14:00:00,10.28,10.29,10.27,10.28,127600.0,7.852,7.8596,7.8444,7.852,127600.0
2005-05-26 14:30:00,10.28,10.28,10.26,10.27,73600.0,7.852,7.852,7.8367,7.8444,73600.0
2005-05-26 15:00:00,10.27,10.37,10.26,10.28,57200.0,7.8444,7.9208,7.8367,7.852,57200.0
2005-05-26 15:30:00,10.28,10.3,10.27,10.27,214000.0,7.852,7.8673,7.8444,7.8444,214000.0
2005-05-27 09:30:00,10.27,10.32,10.22,10.24,150400.0,7.8444,7.8826,7.8062,7.8215,150400.0
2005-05-27 10:00:00,10.24,10.24,10.23,10.24,112000.0,7.8215,7.8215,7.8138,7.8215,112000.0
2005-05-27 10:30:00,10.24,10.24,10.22,10.23,78800.0,7.8215,7.8215,7.8062,7.8138,78800.0
2005-05-27 11:00:00,10.22,10.23,10.22,10.22,210400.0,7.8062,7.8138,7.8062,7.8062,210400.0
2005-05-27 11:30:00,10.22,10.22,10.21,10.22,122800.0,7.8062,7.8062,7.7985,7.8062,122800.0
2005-05-27 12:00:00,10.22,10.23,10.22,10.22,165600.0,7.8062,7.8138,7.8062,7.8062,165600.0
2005-05-27 12:30:00,10.23,10.24,10.22,10.24,130000.0,7.8138,7.8215,7.8062,7.8215,130000.0
2005-05-27 13:00:00,10.24,10.26,10.23,10.25,82000.0,7.8215,7.8367,7.8138,7.8291,82000.0
2005-05-27 13:30:00,10.25,10.25,10.24,10.24,58000.0,7.8291,7.8291,7.8215,7.8215,58000.0
2005-05-27 14:00:00,10.24,10.25,10.24,10.25,65600.0,7.8215,7.8291,7.8215,7.8291,65600.0
2005-05-27 14:30:00,10.25,10.25,10.24,10.25,74000.0,7.8291,7.8291,7.8215,7.8291,74000.0
2005-05-27 15:00:00,10.25,10.25,10.24,10.25,73600.0,7.8291,7.8291,7.8215,7.8291,73600.0
2005-05-27 15:30:00,10.25,10.25,10.22,10.24,261200.0,7.8291,7.8291,7.8062,7.8215,261200.0
2005-05-31 09:30:00,10.17,10.21,10.1,10.1,435600.0,7.768,7.7985,7.7145,7.7145,435600.0
2005-05-31 10:00:00,10.1,10.13,10.05,10.06,228800.0,7.7145,7.7374,7.6763,7.684,228800.0
2005-05-31 10:30:00,10.06,10.07,10.03,10.03,287200.0,7.684,7.6916,7.6611,7.6611,287200.0
2005-05-31 11:00:00,10.04,10.04,10.0,10.0,353600.0,7.6687,7.6687,7.6381,7.6381,353600.0
2005-05-31 11:30:00,10.01,10.07,10.0,10.06,188800.0,7.6458,7.6916,7.6381,7.684,188800.0
2005-05-31 12:00:00,10.06,10.08,10.06,10.08,202800.0,7.684,7.6992,7.684,7.6992,202800.0
2005-05-31 12:30:00,10.08,10.1,10.08,10.09,174000.0,7.6992,7.7145,7.6992,7.7069,174000.0
2005-05-31 13:00:00,10.09,10.12,10.09,10.11,178800.0,7.7069,7.7298,7.7069,7.7222,178800.0
2005-05-31 13:30:00,10.11,10.14,10.11,10.13,199200.0,7.7222,7.7451,7.7222,7.7374,199200.0
2005-05-31 14:00:00,10.13,10.14,10.12,10.13,189200.0,7.7374,7.7451,7.7298,7.7374,189200.0
2005-05-31 14:30:00,10.13,10.15,10.12,10.13,170000.0,7.7374,7.7527,7.7298,7.7374,170000.0
2005-05-31 15:00:00,10.13,10.15,10.11,10.11,268800.0,7.7374,7.7527,7.7222,7.7222,268800.0
2005-05-31 15:30:00,10.11,10.11,10.06,10.09,899600.0,7.7222,7.7222,7.684,7.7069,899600.0
2005-06-01 09:30:00,10.0,10.1,9.99,10.1,266400.0,7.6381,7.7145,7.6305,7.7145,266400.0
2005-06-01 10:00:00,10.1,10.24,10.08,10.19,422800.0,7.7145,7.8215,7.6992,7.7833,422800.0
2005-06-01 10:30:00,10.19,10.22,10.13,10.16,168000.0,7.7833,7.8062,7.7374,7.7603,168000.0
2005-06-01 11:00:00,10.15,10.2,10.14,10.17,256400.0,7.7527,7.7909,7.7451,7.768,256400.0
2005-06-01 11:30:00,10.17,10.18,10.16,10.16,177600.0,7.768,7.7756,7.7603,7.7603,177600.0
2005-06-01 12:00:00,10.16,10.17,10.11,10.12,243600.0,7.7603,7.768,7.7222,7.7298,243600.0
2005-06-01 12:30:00,10.12,10.13,10.11,10.13,159600.0,7.7298,7.7374,7.7222,7.7374,159600.0
2005-06-01 13:00:00,10.13,10.14,10.11,10.12,294400.0,7.7374,7.7451,7.7222,7.7298,294400.0
2005-06-01 13:30:00,10.12,10.13,10.12,10.13,93600.0,7.7298,7.7374,7.7298,7.7374,93600.0
2005-06-01 14:00:00,10.13,10.14,10.1,10.11,171600.0,7.7374,7.7451,7.7145,7.7222,171600.0
2005-06-01 14:30:00,10.11,10.13,10.06,10.09,183200.0,7.7222,7.7374,7.684,7.7069,183200.0
2005-06-01 15:00:00,10.09,10.12,10.07,10.09,184400.0,7.7069,7.7298,7.6916,7.7069,184400.0
2005-06-01 15:30:00,10.09,10.14,10.09,10.12,325200.0,7.7069,7.7451,7.7069,7.7298,325200.0
2005-06-02 09:30:00,10.0,10.06,9.96,10.03,582000.0,7.6381,7.684,7.6076,7.6611,582000.0
2005-06-02 10:00:00,10.03,10.06,10.0,10.06,269200.0,7.6611,7.684,7.6381,7.684,269200.0
2005-06-02 10:30:00,10.05,10.1,10.05,10.08,412000.0,7.6763,7.7145,7.6763,7.6992,412000.0
2005-06-02 11:00:00,10.08,10.1,10.08,10.09,144000.0,7.6992,7.7145,7.6992,7.7069,144000.0
2005-06-02 11:30:00,10.09,10.12,10.09,10.11,156000.0,7.7069,7.7298,7.7069,7.7222,156000.0
2005-06-02 12:00:00,10.12,10.13,10.11,10.13,158000.0,7.7298,7.7374,7.7222,7.7374,158000.0
2005-06-02 12:30:00,10.13,10.15,10.13,10.15,195200.0,7.7374,7.7527,7.7374,7.7527,195200.0
2005-06-02 13:00:00,10.14,10.15,10.13,10.14,92400.0,7.7451,7.7527,7.7374,7.7451,92400.0
2005-06-02 13:30:00,10.14,10.15,10.13,10.15,200000.0,7.7451,7.7527,7.7374,7.7527,200000.0
2005-06-02 14:00:00,10.15,10.2,10.15,10.19,233600.0,7.7527,7.7909,7.7527,7.7833,233600.0
2005-06-02 14:30:00,10.19,10.19,10.16,10.16,241200.0,7.7833,7.7833,7.7603,7.7603,241200.0
2005-06-02 15:00:00,10.16,10.18,10.16,10.18,137200.0,7.7603,7.7756,7.7603,7.7756,137200.0
2005-06-02 15:30:00,10.18,10.19,10.16,10.17,246400.0,7.7756,7.7833,7.7603,7.768,246400.0
2005-06-03 09:30:00,10.16,10.22,10.15,10.17,442000.0,7.7603,7.8062,7.7527,7.768,442000.0
2005-06-03 10:00:00,10.17,10.17,10.04,10.04,443600.0,7.768,7.768,7.6687,7.6687,443600.0
2005-06-03 10:30:00,10.04,10.05,10.03,10.03,337200.0,7.6687,7.6763,7.6611,7.6611,337200.0
2005-06-03 11:00:00,10.03,10.06,10.03,10.04,206800.0,7.6611,7.684,7.6611,7.6687,206800.0
2005-06-03 11:30:00,10.04,10.04,10.02,10.03,231200.0,7.6687,7.6687,7.6534,7.6611,231200.0
2005-06-03 12:00:00,10.03,10.04,10.03,10.03,126000.0,7.6611,7.6687,7.6611,7.6611,126000.0
2005-06-03 12:30:00,10.03,10.03,10.03,10.03,100800.0,7.6611,7.6611,7.6611,7.6611,100800.0
2005-06-03 13:00:00,10.03,10.04,10.03,10.03,136800.0,7.6611,7.6687,7.6611,7.6611,136800.0
2005-06-03 13:30:00,10.03,10.05,10.03,10.03,121600.0,7.6611,7.6763,7.6611,7.6611,121600.0
2005-06-03 14:00:00,10.03,10.05,10.03,10.04,330400.0,7.6611,7.6763,7.6611,7.6687,330400.0
2005-06-03 14:30:00,10.04,10.05,10.03,10.03,172800.0,7.6687,7.6763,7.6611,7.6611,172800.0
2005-06-03 15:00:00,10.03,10.05,10.02,10.03,214800.0,7.6611,7.6763,7.6534,7.6611,214800.0
2005-06-03 15:30:00,10.03,10.04,10.03,10.03,357200.0,7.6611,7.6687,7.6611,7.6611,357200.0
2005-06-06 09:30:00,10.02,10.07,10.0,10.06,234800.0,7.6534,7.6916,7.6381,7.684,234800.0
2005-06-06 10:00:00,10.06,10.06,10.03,10.05,108800.0,7.684,7.684,7.6611,7.6763,108800.0
2005-06-06 10:30:00,10.05,10.07,10.05,10.06,104000.0,7.6763,7.6916,7.6763,7.684,104000.0
2005-06-06 11:00:00,10.06,10.1,10.06,10.1,96000.0,7.684,7.7145,7.684,7.7145,96000.0
2005-06-06 11:30:00,10.1,10.1,10.08,10.09,74800.0,7.7145,7.7145,7.6992,7.7069,74800.0
2005-06-06 12:00:00,10.09,10.12,10.09,10.12,66800.0,7.7069,7.7298,7.7069,7.7298,66800.0
2005-06-06 12:30:00,10.12,10.12,10.11,10.11,93200.0,7.7298,7.7298,7.7222,7.7222,93200.0
2005-06-06 13:00:00,10.11,10.12,10.09,10.1,87200.0,7.7222,7.7298,7.7069,7.7145,87200.0
2005-06-06 13:30:00,10.1,10.13,10.1,10.12,100800.0,7.7145,7.7374,7.7145,7.7298,100800.0
2005-06-06 14:00:00,10.12,10.14,10.12,10.13,126800.0,7.7298,7.7451,7.7298,7.7374,126800.0
2005-06-06 14:30:00,10.13,10.14,10.13,10.13,79200.0,7.7374,7.7451,7.7374,7.7374,79200.0
2005-06-06 15:00:00,10.13,10.13,10.1,10.12,173600.0,7.7374,7.7374,7.7145,7.7298,173600.0
2005-06-06 15:30:00,10.12,10.12,10.1,10.11,316400.0,7.7298,7.7298,7.7145,7.7222,316400.0
2005-06-07 09:30:00,10.15,10.15,10.07,10.1,361200.0,7.7527,7.7527,7.6916,7.7145,361200.0
2005-06-07 10:00:00,10.1,10.18,10.1,10.18,260800.0,7.7145,7.7756,7.7145,7.7756,260800.0
2005-06-07 10:30:00,10.18,10.2,10.15,10.17,344800.0,7.7756,7.7909,7.7527,7.768,344800.0
2005-06-07 11:00:00,10.17,10.17,10.15,10.16,153600.0,7.768,7.768,7.7527,7.7603,153600.0
2005-06-07 11:30:00,10.16,10.18,10.15,10.18,115200.0,7.7603,7.7756,7.7527,7.7756,115200.0
2005-06-07 12:00:00,10.18,10.19,10.17,10.18,138800.0,7.7756,7.7833,7.768,7.7756,138800.0
2005-06-07 12:30:00,10.18,10.19,10.16,10.17,151200.0,7.7756,7.7833,7.7603,7.768,151200.0
2005-06-07 13:00:00,10.17,10.17,10.14,10.15,147600.0,7.768,7.768,7.7451,7.7527,147600.0
2005-06-07 13:30:00,10.15,10.15,10.09,10.11,323200.0,7.7527,7.7527,7.7069,7.7222,323200.0
2005-06-07 14:00:00,10.11,10.11,10.04,10.05,526000.0,7.7222,7.7222,7.6687,7.6763,526000.0
2005-06-07 14:30:00,10.05,10.1,10.04,10.06,270800.0,7.6763,7.7145,7.6687,7.684,270800.0
2005-06-07 15:00:00,10.06,10.06,10.03,10.03,401200.0,7.684,7.684,7.6611,7.6611,401200.0
2005-06-07 15:30:00,10.03,10.04,9.99,9.99,620000.0,7.6611,7.6687,7.6305,7.6305,620000.0
2005-06-08 09:30:00,10.03,10.04,9.92,9.92,315600.0,7.6611,7.6687,7.577,7.577,315600.0
2005-06-08 10:00:00,9.92,9.93,9.87,9.87,473600.0,7.577,7.5847,7.5388,7.5388,473600.0
2005-06-08 10:30:00,9.88,9.89,9.85,9.89,232000.0,7.5465,7.5541,7.5236,7.5541,232000.0
2005-06-08 11:00:00,9.88,9.9,9.88,9.89,225200.0,7.5465,7.5618,7.5465,7.5541,225200.0
2005-06-08 11:30:00,9.89,9.9,9.88,9.89,318400.0,7.5541,7.5618,7.5465,7.5541,318400.0
2005-06-08 12:00:00,9.9,9.9,9.88,9.88,282800.0,7.5618,7.5618,7.5465,7.5465,282800.0
2005-06-08 12:30:00,9.88,9.9,9.87,9.89,252800.0,7.5465,7.5618,7.5388,7.5541,252800.0
2005-06-08 13:00:00,9.89,9.9,9.88,9.89,163600.0,7.5541,7.5618,7.5465,7.5541,163600.0
2005-06-08 13:30:00,9.88,9.89,9.86,9.87,154000.0,7.5465,7.5541,7.5312,7.5388,154000.0
2005-06-08 14:00:00,9.87,9.88,9.82,9.88,298400.0,7.5388,7.5465,7.5007,7.5465,298400.0
2005-06-08 14:30:00,9.87,9.88,9.86,9.87,239200.0,7.5388,7.5465,7.5312,7.5388,239200.0
2005-06-08 15:00:00,9.87,9.88,9.86,9.88,206800.0,7.5388,7.5465,7.5312,7.5465,206800.0
2005-06-08 15:30:00,9.87,9.89,9.86,9.88,327200.0,7.5388,7.5541,7.5312,7.5465,327200.0
2005-06-09 09:30:00,9.83,9.92,9.83,9.88,334000.0,7.5083,7.577,7.5083,7.5465,334000.0
2005-06-09 10:00:00,9.88,9.93,9.87,9.9,552000.0,7.5465,7.5847,7.5388,7.5618,552000.0
2005-06-09 10:30:00,9.9,9.91,9.88,9.9,390400.0,7.5618,7.5694,7.5465,7.5618,390400.0
2005-06-09 11:00:00,9.9,9.91,9.89,9.91,277200.0,7.5618,7.5694,7.5541,7.5694,277200.0
2005-06-09 11:30:00,9.91,9.94,9.9,9.93,265200.0,7.5694,7.5923,7.5618,7.5847,265200.0
2005-06-09 12:00:00,9.93,10.01,9.93,10.01,309200.0,7.5847,7.6458,7.5847,7.6458,309200.0
2005-06-09 12:30:00,10.01,10.05,10.01,10.04,363600.0,7.6458,7.6763,7.6458,7.6687,363600.0
2005-06-09 13:00:00,10.04,10.05,9.96,9.99,193600.0,7.6687,7.6763,7.6076,7.6305,193600.0
2005-06-09 13:30:00,9.99,10.02,9.99,10.01,251600.0,7.6305,7.6534,7.6305,7.6458,251600.0
2005-06-09 14:00:00,10.01,10.03,9.96,9.97,416800.0,7.6458,7.6611,7.6076,7.6152,416800.0
2005-06-09 14:30:00,9.97,9.99,9.95,9.99,255600.0,7.6152,7.6305,7.5999,7.6305,255600.0
2005-06-09 15:00:00,9.99,10.0,9.97,9.97,300000.0,7.6305,7.6381,7.6152,7.6152,300000.0
2005-06-09 15:30:00,9.98,10.0,9.97,9.99,524000.0,7.6229,7.6381,7.6152,7.6305,524000.0
2005-06-10 09:30:00,9.96,9.99,9.93,9.94,185600.0,7.6076,7.6305,7.5847,7.5923,185600.0
2005-06-10 10:00:00,9.94,9.96,9.93,9.95,226400.0,7.5923,7.6076,7.5847,7.5999,226400.0
2005-06-10 10:30:00,9.95,9.97,9.94,9.94,123200.0,7.5999,7.6152,7.5923,7.5923,123200.0
2005-06-10 11:00:00,9.94,9.95,9.92,9.94,157200.0,7.5923,7.5999,7.577,7.5923,157200.0
2005-06-10 11:30:00,9.94,9.95,9.92,9.94,251200.0,7.5923,7.5999,7.577,7.5923,251200.0
2005-06-10 12:00:00,9.94,9.94,9.92,9.92,183200.0,7.5923,7.5923,7.577,7.577,183200.0
2005-06-10 12:30:00,9.92,9.94,9.92,9.93,92000.0,7.577,7.5923,7.577,7.5847,92000.0
2005-06-10 13:00:00,9.93,9.94,9.93,9.94,160800.0,7.5847,7.5923,7.5847,7.5923,160800.0
2005-06-10 13:30:00,9.94,9.96,9.94,9.94,112400.0,7.5923,7.6076,7.5923,7.5923,112400.0
2005-06-10 14:00:00,9.94,9.95,9.93,9.93,155200.0,7.5923,7.5999,7.5847,7.5847,155200.0
2005-06-10 14:30:00,9.93,9.94,9.93,9.94,231600.0,7.5847,7.5923,7.5847,7.5923,231600.0
2005-06-10 15:00:00,9.94,9.97,9.94,9.96,183200.0,7.5923,7.6152,7.5923,7.6076,183200.0
2005-06-10 15:30:00,9.96,9.97,9.93,9.94,314400.0,7.6076,7.6152,7.5847,7.5923,314400.0
2005-06-13 09:30:00,9.9,10.0,9.9,9.98,147600.0,7.5618,7.6381,7.5618,7.6229,147600.0
2005-06-13 10:00:00,9.98,10.01,9.97,9.98,96400.0,7.6229,7.6458,7.6152,7.6229,96400.0
2005-06-13 10:30:00,9.98,10.06,9.98,10.06,211200.0,7.6229,7.684,7.6229,7.684,211200.0
2005-06-13 11:00:00,10.06,10.1,10.06,10.09,103200.0,7.684,7.7145,7.684,7.7069,103200.0
2005-06-13 11:30:00,10.09,10.1,10.06,10.06,186400.0,7.7069,7.7145,7.684,7.684,186400.0
2005-06-13 12:00:00,10.06,10.06,10.03,10.04,121600.0,7.684,7.684,7.6611,7.6687,121600.0
2005-06-13 12:30:00,10.04,10.04,10.0,10.01,112800.0,7.6687,7.6687,7.6381,7.6458,112800.0
2005-06-13 13:00:00,10.02,10.02,9.98,9.99,148800.0,7.6534,7.6534,7.6229,7.6305,148800.0
2005-06-13 13:30:00,9.99,9.99,9.98,9.98,229600.0,7.6305,7.6305,7.6229,7.6229,229600.0
2005-06-13 14:00:00,9.98,10.01,9.98,9.98,254800.0,7.6229,7.6458,7.6229,7.6229,254800.0
2005-06-13 14:30:00,9.98,10.01,9.98,10.0,135200.0,7.6229,7.6458,7.6229,7.6381,135200.0
2005-06-13 15:00:00,10.0,10.0,9.98,10.0,165600.0,7.6381,7.6381,7.6229,7.6381,165600.0
2005-06-13 15:30:00,10.0,10.01,9.99,10.0,303600.0,7.6381,7.6458,7.6305,7.6381,303600.0
2005-06-14 09:30:00,10.01,10.03,9.98,10.01,183600.0,7.6458,7.6611,7.6229,7.6458,183600.0
2005-06-14 10:00:00,10.01,10.01,9.95,9.96,116000.0,7.6458,7.6458,7.5999,7.6076,116000.0
2005-06-14 10:30:00,9.96,9.98,9.95,9.96,120000.0,7.6076,7.6229,7.5999,7.6076,120000.0
2005-06-14 11:00:00,9.96,9.99,9.96,9.97,96400.0,7.6076,7.6305,7.6076,7.6152,96400.0
2005-06-14 11:30:00,9.97,9.99,9.97,9.99,97600.0,7.6152,7.6305,7.6152,7.6305,97600.0
2005-06-14 12:00:00,9.99,10.0,9.98,9.99,72400.0,7.6305,7.6381,7.6229,7.6305,72400.0
2005-06-14 12:30:00,9.98,10.0,9.98,9.99,39200.0,7.6229,7.6381,7.6229,7.6305,39200.0
2005-06-14 13:00:00,9.99,9.99,9.98,9.99,53200.0,7.6305,7.6305,7.6229,7.6305,53200.0
2005-06-14 13:30:00,9.99,10.03,9.99,10.03,124400.0,7.6305,7.6611,7.6305,7.6611,124400.0
2005-06-14 14:00:00,10.03,10.04,9.97,9.98,148400.0,7.6611,7.6687,7.6152,7.6229,148400.0
2005-06-14 14:30:00,9.98,9.99,9.96,9.97,140000.0,7.6229,7.6305,7.6076,7.6152,140000.0
2005-06-14 15:00:00,9.97,10.0,9.97,9.99,104800.0,7.6152,7.6381,7.6152,7.6305,104800.0
2005-06-14 15:30:00,9.99,10.01,9.98,10.01,189200.0,7.6305,7.6458,7.6229,7.6458,189200.0
2005-06-15 09:30:00,9.97,9.97,9.94,9.94,481600.0,7.6152,7.6152,7.5923,7.5923,481600.0
2005-06-15 10:00:00,9.94,9.96,9.94,9.95,269200.0,7.5923,7.6076,7.5923,7.5999,269200.0
2005-06-15 10:30:00,9.95,9.95,9.92,9.92,319600.0,7.5999,7.5999,7.577,7.577,319600.0
2005-06-15 11:00:00,9.91,9.92,9.88,9.89,117600.0,7.5694,7.577,7.5465,7.5541,117600.0
2005-06-15 11:30:00,9.89,9.89,9.86,9.86,240800.0,7.5541,7.5541,7.5312,7.5312,240800.0
2005-06-15 12:00:00,9.86,9.86,9.83,9.83,146800.0,7.5312,7.5312,7.5083,7.5083,146800.0
2005-06-15 12:30:00,9.83,9.85,9.83,9.85,106000.0,7.5083,7.5236,7.5083,7.5236,106000.0
2005-06-15 13:00:00,9.85,9.86,9.84,9.84,183200.0,7.5236,7.5312,7.5159,7.5159,183200.0
2005-06-15 13:30:00,9.84,9.87,9.84,9.86,94400.0,7.5159,7.5388,7.5159,7.5312,94400.0
2005-06-15 14:00:00,9.87,9.91,9.86,9.88,206800.0,7.5388,7.5694,7.5312,7.5465,206800.0
2005-06-15 14:30:00,9.88,9.9,9.87,9.88,282000.0,7.5465,7.5618,7.5388,7.5465,282000.0
2005-06-15 15:00:00,9.88,9.89,9.87,9.89,185200.0,7.5465,7.5541,7.5388,7.5541,185200.0
2005-06-15 15:30:00,9.89,9.93,9.88,9.93,404800.0,7.5541,7.5847,7.5465,7.5847,404800.0
2005-06-16 09:30:00,9.87,9.94,9.86,9.91,252000.0,7.5388,7.5923,7.5312,7.5694,252000.0
2005-06-16 10:00:00,9.91,9.97,9.91,9.94,246800.0,7.5694,7.6152,7.5694,7.5923,246800.0
2005-06-16 10:30:00,9.97,9.98,9.96,9.96,159200.0,7.6152,7.6229,7.6076,7.6076,159200.0
2005-06-16 11:00:00,9.96,9.97,9.95,9.95,172400.0,7.6076,7.6152,7.5999,7.5999,172400.0
2005-06-16 11:30:00,9.95,9.96,9.95,9.96,158800.0,7.5999,7.6076,7.5999,7.6076,158800.0
2005-06-16 12:00:00,9.96,9.96,9.93,9.94,170400.0,7.6076,7.6076,7.5847,7.5923,170400.0
2005-06-16 12:30:00,9.94,9.96,9.94,9.95,174800.0,7.5923,7.6076,7.5923,7.5999,174800.0
2005-06-16 13:00:00,9.95,9.95,9.94,9.95,44000.0,7.5999,7.5999,7.5923,7.5999,44000.0
2005-06-16 13:30:00,9.95,9.97,9.95,9.96,204000.0,7.5999,7.6152,7.5999,7.6076,204000.0
2005-06-16 14:00:00,9.97,9.97,9.94,9.95,145200.0,7.6152,7.6152,7.5923,7.5999,145200.0
2005-06-16 14:30:00,9.95,9.97,9.95,9.96,106800.0,7.5999,7.6152,7.5999,7.6076,106800.0
2005-06-16 15:00:00,9.96,9.96,9.95,9.96,112000.0,7.6076,7.6076,7.5999,7.6076,112000.0
2005-06-16 15:30:00,9.96,9.97,9.95,9.96,230000.0,7.6076,7.6152,7.5999,7.6076,230000.0
2005-06-17 09:30:00,10.16,10.17,9.94,9.99,6162800.0,7.7603,7.768,7.5923,7.6305,6162800.0
2005-06-17 10:00:00,10.0,10.01,9.95,9.97,227600.0,7.6381,7.6458,7.5999,7.6152,227600.0
2005-06-17 10:30:00,9.97,10.0,9.95,9.95,231600.0,7.6152,7.6381,7.5999,7.5999,231600.0
2005-06-17 11:00:00,9.96,9.97,9.94,9.97,135600.0,7.6076,7.6152,7.5923,7.6152,135600.0
2005-06-17 11:30:00,9.96,9.97,9.95,9.96,376400.0,7.6076,7.6152,7.5999,7.6076,376400.0
2005-06-17 12:00:00,9.96,9.96,9.95,9.96,123200.0,7.6076,7.6076,7.5999,7.6076,123200.0
2005-06-17 12:30:00,9.96,9.98,9.96,9.98,53600.0,7.6076,7.6229,7.6076,7.6229,53600.0
2005-06-17 13:00:00,9.98,10.0,9.97,9.99,74400.0,7.6229,7.6381,7.6152,7.6305,74400.0
2005-06-17 13:30:00,9.99,10.0,9.98,10.0,82800.0,7.6305,7.6381,7.6229,7.6381,82800.0
2005-06-17 14:00:00,10.0,10.0,9.98,9.98,69200.0,7.6381,7.6381,7.6229,7.6229,69200.0
2005-06-17 14:30:00,9.98,9.98,9.96,9.96,98800.0,7.6229,7.6229,7.6076,7.6076,98800.0
2005-06-17 15:00:00,9.96,9.97,9.96,9.96,208000.0,7.6076,7.6152,7.6076,7.6076,208000.0
2005-06-17 15:30:00,9.96,9.99,9.96,9.99,276800.0,7.6076,7.6305,7.6076,7.6305,276800.0
2005-06-20 09:30:00,10.0,10.02,9.88,9.89,522000.0,7.6381,7.6534,7.5465,7.5541,522000.0
2005-06-20 10:00:00,9.89,9.89,9.85,9.86,257600.0,7.5541,7.5541,7.5236,7.5312,257600.0
2005-06-20 10:30:00,9.86,9.9,9.86,9.9,167600.0,7.5312,7.5618,7.5312,7.5618,167600.0
2005-06-20 11:00:00,9.9,9.91,9.88,9.88,139200.0,7.5618,7.5694,7.5465,7.5465,139200.0
2005-06-20 11:30:00,9.88,9.89,9.84,9.85,272400.0,7.5465,7.5541,7.5159,7.5236,272400.0
2005-06-20 12:00:00,9.86,9.87,9.84,9.84,234400.0,7.5312,7.5388,7.5159,7.5159,234400.0
2005-06-20 12:30:00,9.85,9.85,9.83,9.83,189600.0,7.5236,7.5236,7.5083,7.5083,189600.0
2005-06-20 13:00:00,9.83,9.83,9.81,9.83,178800.0,7.5083,7.5083,7.493,7.5083,178800.0
2005-06-20 13:30:00,9.82,9.84,9.81,9.84,92000.0,7.5007,7.5159,7.493,7.5159,92000.0
2005-06-20 14:00:00,9.84,9.85,9.83,9.85,104400.0,7.5159,7.5236,7.5083,7.5236,104400.0
2005-06-20 14:30:00,9.85,9.86,9.84,9.84,257600.0,7.5236,7.5312,7.5159,7.5159,257600.0
2005-06-20 15:00:00,9.85,9.88,9.84,9.88,402400.0,7.5236,7.5465,7.5159,7.5465,402400.0
2005-06-20 15:30:00,9.88,9.88,9.84,9.84,410800.0,7.5465,7.5465,7.5159,7.5159,410800.0
2005-06-21 09:30:00,9.83,9.87,9.8,9.84,296000.0,7.5083,7.5388,7.4854,7.5159,296000.0
2005-06-21 10:00:00,9.84,9.85,9.83,9.84,593600.0,7.5159,7.5236,7.5083,7.5159,593600.0
2005-06-21 10:30:00,9.84,9.88,9.84,9.85,393200.0,7.5159,7.5465,7.5159,7.5236,393200.0
2005-06-21 11:00:00,9.86,9.88,9.86,9.86,141600.0,7.5312,7.5465,7.5312,7.5312,141600.0
2005-06-21 11:30:00,9.85,9.85,9.81,9.83,291600.0,7.5236,7.5236,7.493,7.5083,291600.0
2005-06-21 12:00:00,9.83,9.84,9.82,9.83,171600.0,7.5083,7.5159,7.5007,7.5083,171600.0
2005-06-21 12:30:00,9.83,9.84,9.82,9.82,164800.0,7.5083,7.5159,7.5007,7.5007,164800.0
2005-06-21 13:00:00,9.82,9.82,9.8,9.81,254000.0,7.5007,7.5007,7.4854,7.493,254000.0
2005-06-21 13:30:00,9.81,9.81,9.77,9.77,235600.0,7.493,7.493,7.4625,7.4625,235600.0
2005-06-21 14:00:00,9.77,9.78,9.74,9.76,299600.0,7.4625,7.4701,7.4395,7.4548,299600.0
2005-06-21 14:30:00,9.76,9.77,9.72,9.73,322400.0,7.4548,7.4625,7.4243,7.4319,322400.0
2005-06-21 15:00:00,9.73,9.74,9.63,9.63,1003200.0,7.4319,7.4395,7.3555,7.3555,1003200.0
2005-06-21 15:30:00,9.63,9.71,9.63,9.69,1083600.0,7.3555,7.4166,7.3555,7.4014,1083600.0
2005-06-22 09:30:00,9.8,9.81,9.71,9.74,233600.0,7.4854,7.493,7.4166,7.4395,233600.0
2005-06-22 10:00:00,9.74,9.97,9.71,9.71,386000.0,7.4395,7.6152,7.4166,7.4166,386000.0
2005-06-22 10:30:00,9.72,9.73,9.68,9.69,647600.0,7.4243,7.4319,7.3937,7.4014,647600.0
2005-06-22 11:00:00,9.68,9.68,9.66,9.66,310000.0,7.3937,7.3937,7.3784,7.3784,310000.0
2005-06-22 11:30:00,9.66,9.67,9.65,9.66,166400.0,7.3784,7.3861,7.3708,7.3784,166400.0
2005-06-22 12:00:00,9.66,9.7,9.66,9.69,120400.0,7.3784,7.409,7.3784,7.4014,120400.0
2005-06-22 12:30:00,9.68,9.7,9.68,9.69,190800.0,7.3937,7.409,7.3937,7.4014,190800.0
2005-06-22 13:00:00,9.69,9.71,9.69,9.69,228000.0,7.4014,7.4166,7.4014,7.4014,228000.0
2005-06-22 13:30:00,9.69,9.69,9.68,9.68,212800.0,7.4014,7.4014,7.3937,7.3937,212800.0
2005-06-22 14:00:00,9.67,9.68,9.65,9.67,222000.0,7.3861,7.3937,7.3708,7.3861,222000.0
2005-06-22 14:30:00,9.67,9.68,9.66,9.67,235600.0,7.3861,7.3937,7.3784,7.3861,235600.0
2005-06-22 15:00:00,9.67,9.68,9.66,9.67,332000.0,7.3861,7.3937,7.3784,7.3861,332000.0
2005-06-22 15:30:00,9.66,9.68,9.65,9.65,404800.0,7.3784,7.3937,7.3708,7.3708,404800.0
2005-06-23 09:30:00,9.75,9.75,9.64,9.7,474000.0,7.4472,7.4472,7.3632,7.409,474000.0
2005-06-23 10:00:00,9.7,9.7,9.65,9.66,273600.0,7.409,7.409,7.3708,7.3784,273600.0
2005-06-23 10:30:00,9.66,9.67,9.63,9.65,430400.0,7.3784,7.3861,7.3555,7.3708,430400.0
2005-06-23 11:00:00,9.65,9.72,9.65,9.71,386800.0,7.3708,7.4243,7.3708,7.4166,386800.0
2005-06-23 11:30:00,9.71,9.72,9.69,9.7,398400.0,7.4166,7.4243,7.4014,7.409,398400.0
2005-06-23 12:00:00,9.7,9.7,9.69,9.69,203600.0,7.409,7.409,7.4014,7.4014,203600.0
2005-06-23 12:30:00,9.69,9.69,9.68,9.68,102400.0,7.4014,7.4014,7.3937,7.3937,102400.0
2005-06-23 13:00:00,9.68,9.68,9.65,9.65,138400.0,7.3937,7.3937,7.3708,7.3708,138400.0
2005-06-23 13:30:00,9.65,9.65,9.51,9.53,627600.0,7.3708,7.3708,7.2639,7.2791,627600.0
2005-06-23 14:00:00,9.53,9.54,9.49,9.52,313200.0,7.2791,7.2868,7.2486,7.2715,313200.0
2005-06-23 14:30:00,9.52,9.55,9.52,9.54,222000.0,7.2715,7.2944,7.2715,7.2868,222000.0
2005-06-23 15:00:00,9.54,9.55,9.5,9.52,380400.0,7.2868,7.2944,7.2562,7.2715,380400.0
2005-06-23 15:30:00,9.52,9.54,9.51,9.53,491200.0,7.2715,7.2868,7.2639,7.2791,491200.0
2005-06-24 09:30:00,9.58,9.59,9.5,9.55,205600.0,7.3173,7.325,7.2562,7.2944,205600.0
2005-06-24 10:00:00,9.55,9.58,9.55,9.56,144000.0,7.2944,7.3173,7.2944,7.3021,144000.0
2005-06-24 10:30:00,9.56,9.58,9.53,9.54,227600.0,7.3021,7.3173,7.2791,7.2868,227600.0
2005-06-24 11:00:00,9.54,9.57,9.54,9.56,80400.0,7.2868,7.3097,7.2868,7.3021,80400.0
2005-06-24 11:30:00,9.56,9.56,9.53,9.53,140400.0,7.3021,7.3021,7.2791,7.2791,140400.0
2005-06-24 12:00:00,9.53,9.54,9.52,9.53,241600.0,7.2791,7.2868,7.2715,7.2791,241600.0
2005-06-24 12:30:00,9.53,9.53,9.53,9.53,93200.0,7.2791,7.2791,7.2791,7.2791,93200.0
2005-06-24 13:00:00,9.52,9.52,9.51,9.52,225600.0,7.2715,7.2715,7.2639,7.2715,225600.0
2005-06-24 13:30:00,9.51,9.52,9.49,9.51,409200.0,7.2639,7.2715,7.2486,7.2639,409200.0
2005-06-24 14:00:00,9.51,9.51,9.47,9.48,318000.0,7.2639,7.2639,7.2333,7.241,318000.0
2005-06-24 14:30:00,9.49,9.49,9.46,9.48,437600.0,7.2486,7.2486,7.2257,7.241,437600.0
2005-06-24 15:00:00,9.48,9.5,9.44,9.47,479600.0,7.241,7.2562,7.2104,7.2333,479600.0
2005-06-24 15:30:00,9.47,9.47,9.38,9.4,825600.0,7.2333,7.2333,7.1646,7.1799,825600.0
2005-06-27 09:30:00,9.37,9.49,9.35,9.47,353200.0,7.1569,7.2486,7.1417,7.2333,353200.0
2005-06-27 10:00:00,9.47,9.52,9.46,9.51,144000.0,7.2333,7.2715,7.2257,7.2639,144000.0
2005-06-27 10:30:00,9.51,9.54,9.5,9.51,174000.0,7.2639,7.2868,7.2562,7.2639,174000.0
2005-06-27 11:00:00,9.51,9.52,9.49,9.52,151200.0,7.2639,7.2715,7.2486,7.2715,151200.0
2005-06-27 11:30:00,9.52,9.53,9.49,9.49,193200.0,7.2715,7.2791,7.2486,7.2486,193200.0
2005-06-27 12:00:00,9.49,9.53,9.49,9.5,133600.0,7.2486,7.2791,7.2486,7.2562,133600.0
2005-06-27 12:30:00,9.5,9.51,9.47,9.49,151200.0,7.2562,7.2639,7.2333,7.2486,151200.0
2005-06-27 13:00:00,9.48,9.48,9.47,9.48,196400.0,7.241,7.241,7.2333,7.241,196400.0
2005-06-27 13:30:00,9.47,9.48,9.46,9.46,201200.0,7.2333,7.241,7.2257,7.2257,201200.0
2005-06-27 14:00:00,9.46,9.46,9.44,9.44,271200.0,7.2257,7.2257,7.2104,7.2104,271200.0
2005-06-27 14:30:00,9.44,9.46,9.44,9.44,162400.0,7.2104,7.2257,7.2104,7.2104,162400.0
2005-06-27 15:00:00,9.44,9.47,9.43,9.47,330800.0,7.2104,7.2333,7.2028,7.2333,330800.0
2005-06-27 15:30:00,9.47,9.49,9.45,9.46,506800.0,7.2333,7.2486,7.218,7.2257,506800.0
2005-06-28 09:30:00,9.52,9.54,9.47,9.51,278000.0,7.2715,7.2868,7.2333,7.2639,278000.0
2005-06-28 10:00:00,9.51,9.53,9.51,9.52,91600.0,7.2639,7.2791,7.2639,7.2715,91600.0
2005-06-28 10:30:00,9.52,9.52,9.49,9.5,168000.0,7.2715,7.2715,7.2486,7.2562,168000.0
2005-06-28 11:00:00,9.5,9.52,9.5,9.52,127200.0,7.2562,7.2715,7.2562,7.2715,127200.0
2005-06-28 11:30:00,9.52,9.56,9.52,9.56,142800.0,7.2715,7.3021,7.2715,7.3021,142800.0
2005-06-28 12:00:00,9.56,9.58,9.55,9.55,101600.0,7.3021,7.3173,7.2944,7.2944,101600.0
2005-06-28 12:30:00,9.55,9.57,9.54,9.57,106400.0,7.2944,7.3097,7.2868,7.3097,106400.0
2005-06-28 13:00:00,9.56,9.59,9.56,9.59,189200.0,7.3021,7.325,7.3021,7.325,189200.0
2005-06-28 13:30:00,9.58,9.62,9.58,9.6,155600.0,7.3173,7.3479,7.3173,7.3326,155600.0
2005-06-28 14:00:00,9.6,9.62,9.6,9.62,125600.0,7.3326,7.3479,7.3326,7.3479,125600.0
2005-06-28 14:30:00,9.62,9.64,9.61,9.63,252000.0,7.3479,7.3632,7.3403,7.3555,252000.0
2005-06-28 15:00:00,9.63,9.66,9.63,9.65,264400.0,7.3555,7.3784,7.3555,7.3708,264400.0
2005-06-28 15:30:00,9.65,9.65,9.61,9.61,453200.0,7.3708,7.3708,7.3403,7.3403,453200.0
2005-06-29 09:30:00,9.63,9.64,9.55,9.56,202000.0,7.3555,7.3632,7.2944,7.3021,202000.0
2005-06-29 10:00:00,9.56,9.56,9.53,9.54,320400.0,7.3021,7.3021,7.2791,7.2868,320400.0
2005-06-29 10:30:00,9.54,9.58,9.54,9.55,191600.0,7.2868,7.3173,7.2868,7.2944,191600.0
2005-06-29 11:00:00,9.55,9.56,9.54,9.56,114000.0,7.2944,7.3021,7.2868,7.3021,114000.0
2005-06-29 11:30:00,9.56,9.63,9.56,9.6,354400.0,7.3021,7.3555,7.3021,7.3326,354400.0
2005-06-29 12:00:00,9.6,9.6,9.56,9.58,278800.0,7.3326,7.3326,7.3021,7.3173,278800.0
2005-06-29 12:30:00,9.57,9.6,9.57,9.58,115200.0,7.3097,7.3326,7.3097,7.3173,115200.0
2005-06-29 13:00:00,9.58,9.59,9.56,9.59,172800.0,7.3173,7.325,7.3021,7.325,172800.0
2005-06-29 13:30:00,9.58,9.6,9.56,9.58,292800.0,7.3173,7.3326,7.3021,7.3173,292800.0
2005-06-29 14:00:00,9.57,9.58,9.56,9.56,208000.0,7.3097,7.3173,7.3021,7.3021,208000.0
2005-06-29 14:30:00,9.56,9.58,9.56,9.56,241600.0,7.3021,7.3173,7.3021,7.3021,241600.0
2005-06-29 15:00:00,9.56,9.58,9.56,9.56,152000.0,7.3021,7.3173,7.3021,7.3021,152000.0
2005-06-29 15:30:00,9.56,9.57,9.56,9.57,330400.0,7.3021,7.3097,7.3021,7.3097,330400.0
2005-06-30 09:30:00,9.6,9.63,9.53,9.63,434400.0,7.3326,7.3555,7.2791,7.3555,434400.0
2005-06-30 10:00:00,9.63,9.65,9.62,9.64,124000.0,7.3555,7.3708,7.3479,7.3632,124000.0
2005-06-30 10:30:00,9.64,9.64,9.62,9.62,201200.0,7.3632,7.3632,7.3479,7.3479,201200.0
2005-06-30 11:00:00,9.63,9.63,9.61,9.63,269200.0,7.3555,7.3555,7.3403,7.3555,269200.0
2005-06-30 11:30:00,9.63,9.64,9.62,9.63,279200.0,7.3555,7.3632,7.3479,7.3555,279200.0
2005-06-30 12:00:00,9.63,9.65,9.63,9.63,120000.0,7.3555,7.3708,7.3555,7.3555,120000.0
2005-06-30 12:30:00,9.63,9.64,9.63,9.63,143600.0,7.3555,7.3632,7.3555,7.3555,143600.0
2005-06-30 13:00:00,9.63,9.69,9.63,9.68,254400.0,7.3555,7.4014,7.3555,7.3937,254400.0
2005-06-30 13:30:00,9.68,9.7,9.64,9.7,298800.0,7.3937,7.409,7.3632,7.409,298800.0
2005-06-30 14:00:00,9.7,9.72,9.65,9.67,180400.0,7.409,7.4243,7.3708,7.3861,180400.0
2005-06-30 14:30:00,9.67,9.68,9.62,9.66,441600.0,7.3861,7.3937,7.3479,7.3784,441600.0
2005-06-30 15:00:00,9.66,9.7,9.63,9.69,660400.0,7.3784,7.409,7.3555,7.4014,660400.0
2005-06-30 15:30:00,9.69,9.69,9.65,9.65,621200.0,7.4014,7.4014,7.3708,7.3708,621200.0
2005-07-01 09:30:00,9.62,9.7,9.62,9.68,244400.0,7.3479,7.409,7.3479,7.3937,244400.0
2005-07-01 10:00:00,9.67,9.76,9.65,9.75,385600.0,7.3861,7.4548,7.3708,7.4472,385600.0
2005-07-01 10:30:00,9.75,9.77,9.72,9.72,222800.0,7.4472,7.4625,7.4243,7.4243,222800.0
2005-07-01 11:00:00,9.72,9.72,9.68,9.72,146400.0,7.4243,7.4243,7.3937,7.4243,146400.0
2005-07-01 11:30:00,9.72,9.72,9.67,9.68,145200.0,7.4243,7.4243,7.3861,7.3937,145200.0
2005-07-01 12:00:00,9.67,9.7,9.63,9.7,313200.0,7.3861,7.409,7.3555,7.409,313200.0
2005-07-01 12:30:00,9.7,9.72,9.68,9.68,221600.0,7.409,7.4243,7.3937,7.3937,221600.0
2005-07-01 13:00:00,9.68,9.75,9.67,9.7,466800.0,7.3937,7.4472,7.3861,7.409,466800.0
2005-07-01 13:30:00,9.7,9.71,9.68,9.69,90000.0,7.409,7.4166,7.3937,7.4014,90000.0
2005-07-01 14:00:00,9.69,9.71,9.67,9.67,102400.0,7.4014,7.4166,7.3861,7.3861,102400.0
2005-07-01 14:30:00,9.67,9.69,9.65,9.68,239600.0,7.3861,7.4014,7.3708,7.3937,239600.0
2005-07-01 15:00:00,9.68,9.68,9.63,9.64,180400.0,7.3937,7.3937,7.3555,7.3632,180400.0
2005-07-01 15:30:00,9.64,9.65,9.63,9.63,490000.0,7.3632,7.3708,7.3555,7.3555,490000.0
2005-07-05 09:30:00,9.63,9.7,9.58,9.63,312400.0,7.3555,7.409,7.3173,7.3555,312400.0
2005-07-05 10:00:00,9.63,9.68,9.62,9.67,180800.0,7.3555,7.3937,7.3479,7.3861,180800.0
2005-07-05 10:30:00,9.68,9.72,9.68,9.69,139600.0,7.3937,7.4243,7.3937,7.4014,139600.0
2005-07-05 11:00:00,9.7,9.7,9.67,9.69,158800.0,7.409,7.409,7.3861,7.4014,158800.0
2005-07-05 11:30:00,9.69,9.7,9.68,9.69,90800.0,7.4014,7.409,7.3937,7.4014,90800.0
2005-07-05 12:00:00,9.69,9.7,9.67,9.69,346800.0,7.4014,7.409,7.3861,7.4014,346800.0
2005-07-05 12:30:00,9.7,9.75,9.69,9.74,272000.0,7.409,7.4472,7.4014,7.4395,272000.0
2005-07-05 13:00:00,9.74,9.75,9.73,9.74,147200.0,7.4395,7.4472,7.4319,7.4395,147200.0
2005-07-05 13:30:00,9.74,9.74,9.71,9.71,114000.0,7.4395,7.4395,7.4166,7.4166,114000.0
2005-07-05 14:00:00,9.71,9.71,9.68,9.69,184000.0,7.4166,7.4166,7.3937,7.4014,184000.0
2005-07-05 14:30:00,9.71,9.71,9.67,9.69,263600.0,7.4166,7.4166,7.3861,7.4014,263600.0
2005-07-05 15:00:00,9.69,9.7,9.66,9.67,123200.0,7.4014,7.409,7.3784,7.3861,123200.0
2005-07-05 15:30:00,9.67,9.7,9.65,9.7,617200.0,7.3861,7.409,7.3708,7.409,617200.0
2005-07-06 09:30:00,9.65,9.66,9.6,9.63,365200.0,7.3708,7.3784,7.3326,7.3555,365200.0
2005-07-06 10:00:00,9.65,9.69,9.63,9.66,362800.0,7.3708,7.4014,7.3555,7.3784,362800.0
2005-07-06 10:30:00,9.65,9.74,9.65,9.72,440400.0,7.3708,7.4395,7.3708,7.4243,440400.0
2005-07-06 11:00:00,9.71,9.72,9.68,9.68,158800.0,7.4166,7.4243,7.3937,7.3937,158800.0
2005-07-06 11:30:00,9.68,9.69,9.66,9.67,186800.0,7.3937,7.4014,7.3784,7.3861,186800.0
2005-07-06 12:00:00,9.67,9.68,9.66,9.67,214800.0,7.3861,7.3937,7.3784,7.3861,214800.0
2005-07-06 12:30:00,9.67,9.68,9.66,9.68,121200.0,7.3861,7.3937,7.3784,7.3937,121200.0
2005-07-06 13:00:00,9.68,9.7,9.68,9.69,129600.0,7.3937,7.409,7.3937,7.4014,129600.0
2005-07-06 13:30:00,9.69,9.72,9.68,9.69,147600.0,7.4014,7.4243,7.3937,7.4014,147600.0
2005-07-06 14:00:00,9.69,9.69,9.63,9.63,316000.0,7.4014,7.4014,7.3555,7.3555,316000.0
2005-07-06 14:30:00,9.63,9.63,9.59,9.63,424400.0,7.3555,7.3555,7.325,7.3555,424400.0
2005-07-06 15:00:00,9.63,9.66,9.63,9.66,306000.0,7.3555,7.3784,7.3555,7.3784,306000.0
2005-07-06 15:30:00,9.66,9.66,9.62,9.63,596800.0,7.3784,7.3784,7.3479,7.3555,596800.0
2005-07-07 09:30:00,9.58,9.66,9.55,9.6,668400.0,7.3173,7.3784,7.2944,7.3326,668400.0
2005-07-07 10:00:00,9.6,9.61,9.58,9.59,303200.0,7.3326,7.3403,7.3173,7.325,303200.0
2005-07-07 10:30:00,9.59,9.62,9.58,9.6,317600.0,7.325,7.3479,7.3173,7.3326,317600.0
2005-07-07 11:00:00,9.6,9.66,9.59,9.62,249200.0,7.3326,7.3784,7.325,7.3479,249200.0
2005-07-07 11:30:00,9.62,9.68,9.6,9.68,260000.0,7.3479,7.3937,7.3326,7.3937,260000.0
2005-07-07 12:00:00,9.68,9.7,9.67,9.68,213200.0,7.3937,7.409,7.3861,7.3937,213200.0
2005-07-07 12:30:00,9.68,9.68,9.62,9.63,150400.0,7.3937,7.3937,7.3479,7.3555,150400.0
2005-07-07 13:00:00,9.63,9.65,9.63,9.65,134400.0,7.3555,7.3708,7.3555,7.3708,134400.0
2005-07-07 13:30:00,9.65,9.71,9.65,9.7,257200.0,7.3708,7.4166,7.3708,7.409,257200.0
2005-07-07 14:00:00,9.7,9.7,9.65,9.68,373600.0,7.409,7.409,7.3708,7.3937,373600.0
2005-07-07 14:30:00,9.68,9.68,9.65,9.67,154000.0,7.3937,7.3937,7.3708,7.3861,154000.0
2005-07-07 15:00:00,9.67,9.72,9.67,9.69,270400.0,7.3861,7.4243,7.3861,7.4014,270400.0
2005-07-07 15:30:00,9.69,9.72,9.68,9.68,261600.0,7.4014,7.4243,7.3937,7.3937,261600.0
2005-07-08 09:30:00,9.68,9.69,9.56,9.66,293600.0,7.3937,7.4014,7.3021,7.3784,293600.0
2005-07-08 10:00:00,9.66,9.69,9.64,9.69,202400.0,7.3784,7.4014,7.3632,7.4014,202400.0
2005-07-08 10:30:00,9.69,9.72,9.69,9.71,112400.0,7.4014,7.4243,7.4014,7.4166,112400.0
2005-07-08 11:00:00,9.71,9.72,9.7,9.71,128400.0,7.4166,7.4243,7.409,7.4166,128400.0
2005-07-08 11:30:00,9.71,9.73,9.7,9.73,84800.0,7.4166,7.4319,7.409,7.4319,84800.0
2005-07-08 12:00:00,9.73,9.83,9.73,9.83,230400.0,7.4319,7.5083,7.4319,7.5083,230400.0
2005-07-08 12:30:00,9.83,9.85,9.82,9.83,224800.0,7.5083,7.5236,7.5007,7.5083,224800.0
2005-07-08 13:00:00,9.82,9.83,9.81,9.82,109600.0,7.5007,7.5083,7.493,7.5007,109600.0
2005-07-08 13:30:00,9.82,9.86,9.82,9.85,162800.0,7.5007,7.5312,7.5007,7.5236,162800.0
2005-07-08 14:00:00,9.85,9.86,9.83,9.84,196800.0,7.5236,7.5312,7.5083,7.5159,196800.0
2005-07-08 14:30:00,9.84,9.9,9.84,9.89,483200.0,7.5159,7.5618,7.5159,7.5541,483200.0
2005-07-08 15:00:00,9.89,9.9,9.82,9.88,447200.0,7.5541,7.5618,7.5007,7.5465,447200.0
2005-07-08 15:30:00,9.88,9.89,9.82,9.85,413600.0,7.5465,7.5541,7.5007,7.5236,413600.0
2005-07-11 09:30:00,9.95,9.96,9.8,9.88,480000.0,7.5999,7.6076,7.4854,7.5465,480000.0
2005-07-11 10:00:00,9.88,9.93,9.87,9.93,233600.0,7.5465,7.5847,7.5388,7.5847,233600.0
2005-07-11 10:30:00,9.93,9.93,9.9,9.91,213200.0,7.5847,7.5847,7.5618,7.5694,213200.0
2005-07-11 11:00:00,9.91,9.92,9.89,9.9,151600.0,7.5694,7.577,7.5541,7.5618,151600.0
2005-07-11 11:30:00,9.9,9.92,9.9,9.92,208800.0,7.5618,7.577,7.5618,7.577,208800.0
2005-07-11 12:00:00,9.92,9.92,9.9,9.9,159200.0,7.577,7.577,7.5618,7.5618,159200.0
2005-07-11 12:30:00,9.92,9.93,9.9,9.9,197600.0,7.577,7.5847,7.5618,7.5618,197600.0
2005-07-11 13:00:00,9.89,9.9,9.87,9.88,180000.0,7.5541,7.5618,7.5388,7.5465,180000.0
2005-07-11 13:30:00,9.88,9.9,9.87,9.88,198400.0,7.5465,7.5618,7.5388,7.5465,198400.0
2005-07-11 14:00:00,9.88,9.9,9.87,9.87,261200.0,7.5465,7.5618,7.5388,7.5388,261200.0
2005-07-11 14:30:00,9.87,9.88,9.85,9.86,216400.0,7.5388,7.5465,7.5236,7.5312,216400.0
2005-07-11 15:00:00,9.86,9.87,9.83,9.85,182000.0,7.5312,7.5388,7.5083,7.5236,182000.0
2005-07-11 15:30:00,9.85,9.88,9.85,9.88,304400.0,7.5236,7.5465,7.5236,7.5465,304400.0
2005-07-12 09:30:00,9.88,9.9,9.84,9.89,382800.0,7.5465,7.5618,7.5159,7.5541,382800.0
2005-07-12 10:00:00,9.89,9.89,9.84,9.84,121200.0,7.5541,7.5541,7.5159,7.5159,121200.0
2005-07-12 10:30:00,9.84,9.89,9.84,9.89,106400.0,7.5159,7.5541,7.5159,7.5541,106400.0
2005-07-12 11:00:00,9.9,9.9,9.83,9.83,102800.0,7.5618,7.5618,7.5083,7.5083,102800.0
2005-07-12 11:30:00,9.84,9.84,9.81,9.82,62800.0,7.5159,7.5159,7.493,7.5007,62800.0
2005-07-12 12:00:00,9.82,9.84,9.81,9.84,102400.0,7.5007,7.5159,7.493,7.5159,102400.0
2005-07-12 12:30:00,9.84,9.84,9.81,9.81,76400.0,7.5159,7.5159,7.493,7.493,76400.0
2005-07-12 13:00:00,9.81,9.83,9.81,9.83,445200.0,7.493,7.5083,7.493,7.5083,445200.0
2005-07-12 13:30:00,9.83,9.9,9.82,9.9,214800.0,7.5083,7.5618,7.5007,7.5618,214800.0
2005-07-12 14:00:00,9.9,9.92,9.88,9.91,134800.0,7.5618,7.577,7.5465,7.5694,134800.0
2005-07-12 14:30:00,9.91,9.92,9.89,9.9,159600.0,7.5694,7.577,7.5541,7.5618,159600.0
2005-07-12 15:00:00,9.9,9.93,9.89,9.9,246000.0,7.5618,7.5847,7.5541,7.5618,246000.0
2005-07-12 15:30:00,9.9,9.9,9.86,9.88,388000.0,7.5618,7.5618,7.5312,7.5465,388000.0
2005-07-13 09:30:00,9.9,9.92,9.82,9.88,138800.0,7.5618,7.577,7.5007,7.5465,138800.0
2005-07-13 10:00:00,9.89,9.9,9.88,9.89,152000.0,7.5541,7.5618,7.5465,7.5541,152000.0
2005-07-13 10:30:00,9.89,9.93,9.89,9.9,132800.0,7.5541,7.5847,7.5541,7.5618,132800.0
2005-07-13 11:00:00,9.9,9.95,9.9,9.95,153600.0,7.5618,7.5999,7.5618,7.5999,153600.0
2005-07-13 11:30:00,9.95,9.96,9.92,9.92,149600.0,7.5999,7.6076,7.577,7.577,149600.0
2005-07-13 12:00:00,9.92,9.96,9.92,9.94,216400.0,7.577,7.6076,7.577,7.5923,216400.0
2005-07-13 12:30:00,9.94,9.94,9.9,9.9,77600.0,7.5923,7.5923,7.5618,7.5618,77600.0
2005-07-13 13:00:00,9.9,9.91,9.88,9.88,111200.0,7.5618,7.5694,7.5465,7.5465,111200.0
2005-07-13 13:30:00,9.89,9.9,9.87,9.88,100000.0,7.5541,7.5618,7.5388,7.5465,100000.0
2005-07-13 14:00:00,9.88,9.91,9.88,9.9,150000.0,7.5465,7.5694,7.5465,7.5618,150000.0
2005-07-13 14:30:00,9.9,9.92,9.9,9.9,118000.0,7.5618,7.577,7.5618,7.5618,118000.0
2005-07-13 15:00:00,9.9,9.93,9.89,9.93,245200.0,7.5618,7.5847,7.5541,7.5847,245200.0
2005-07-13 15:30:00,9.93,9.96,9.93,9.96,426400.0,7.5847,7.6076,7.5847,7.6076,426400.0
2005-07-14 09:30:00,9.9,9.96,9.85,9.93,390000.0,7.5618,7.6076,7.5236,7.5847,390000.0
2005-07-14 10:00:00,9.94,9.96,9.88,9.96,318400.0,7.5923,7.6076,7.5465,7.6076,318400.0
2005-07-14 10:30:00,9.96,9.98,9.94,9.96,134400.0,7.6076,7.6229,7.5923,7.6076,134400.0
2005-07-14 11:00:00,9.96,9.97,9.93,9.95,208400.0,7.6076,7.6152,7.5847,7.5999,208400.0
2005-07-14 11:30:00,9.95,9.98,9.95,9.96,139600.0,7.5999,7.6229,7.5999,7.6076,139600.0
2005-07-14 12:00:00,9.96,9.99,9.95,9.97,110000.0,7.6076,7.6305,7.5999,7.6152,110000.0
2005-07-14 12:30:00,9.98,9.99,9.97,9.98,126000.0,7.6229,7.6305,7.6152,7.6229,126000.0
2005-07-14 13:00:00,9.98,10.0,9.97,9.98,132000.0,7.6229,7.6381,7.6152,7.6229,132000.0
2005-07-14 13:30:00,9.98,9.98,9.95,9.97,145600.0,7.6229,7.6229,7.5999,7.6152,145600.0
2005-07-14 14:00:00,9.97,9.97,9.95,9.96,160000.0,7.6152,7.6152,7.5999,7.6076,160000.0
2005-07-14 14:30:00,9.95,9.97,9.94,9.97,362400.0,7.5999,7.6152,7.5923,7.6152,362400.0
2005-07-14 15:00:00,9.97,9.98,9.95,9.97,243200.0,7.6152,7.6229,7.5999,7.6152,243200.0
2005-07-14 15:30:00,9.97,9.98,9.95,9.95,604000.0,7.6152,7.6229,7.5999,7.5999,604000.0
2005-07-15 09:30:00,10.49,11.2,10.44,11.2,7644000.0,8.0124,8.5547,7.9742,8.5547,7644000.0
2005-07-15 10:00:00,11.2,11.2,11.0,11.11,3590400.0,8.5547,8.5547,8.402,8.486,3590400.0
2005-07-15 10:30:00,11.12,11.22,10.94,11.0,2200800.0,8.4936,8.57,8.3561,8.402,2200800.0
2005-07-15 11:00:00,11.0,11.02,10.97,11.0,689200.0,8.402,8.4172,8.379,8.402,689200.0
2005-07-15 11:30:00,11.0,11.09,10.99,11.0,844400.0,8.402,8.4707,8.3943,8.402,844400.0
2005-07-15 12:00:00,11.0,11.02,10.95,11.0,583200.0,8.402,8.4172,8.3638,8.402,583200.0
2005-07-15 12:30:00,11.0,11.02,10.97,11.01,391600.0,8.402,8.4172,8.379,8.4096,391600.0
2005-07-15 13:00:00,11.01,11.08,11.0,11.05,443200.0,8.4096,8.4631,8.402,8.4401,443200.0
2005-07-15 13:30:00,11.05,11.05,10.97,11.0,801200.0,8.4401,8.4401,8.379,8.402,801200.0
2005-07-15 14:00:00,11.0,11.05,11.0,11.05,1319200.0,8.402,8.4401,8.402,8.4401,1319200.0
2005-07-15 14:30:00,11.04,11.12,11.03,11.08,1129600.0,8.4325,8.4936,8.4249,8.4631,1129600.0
2005-07-15 15:00:00,11.08,11.09,10.97,11.0,1555200.0,8.4631,8.4707,8.379,8.402,1555200.0
2005-07-15 15:30:00,11.0,11.08,10.98,11.0,1902800.0,8.402,8.4631,8.3867,8.402,1902800.0
2005-07-18 09:30:00,10.93,11.09,10.93,11.03,848800.0,8.3485,8.4707,8.3485,8.4249,848800.0
2005-07-18 10:00:00,11.03,11.09,10.99,11.08,545600.0,8.4249,8.4707,8.3943,8.4631,545600.0
2005-07-18 10:30:00,11.08,11.13,11.06,11.1,593600.0,8.4631,8.5012,8.4478,8.4783,593600.0
2005-07-18 11:00:00,11.1,11.11,11.09,11.11,250000.0,8.4783,8.486,8.4707,8.486,250000.0
2005-07-18 11:30:00,11.11,11.11,11.04,11.06,264800.0,8.486,8.486,8.4325,8.4478,264800.0
2005-07-18 12:00:00,11.06,11.09,11.06,11.06,315200.0,8.4478,8.4707,8.4478,8.4478,315200.0
2005-07-18 12:30:00,11.07,11.1,11.07,11.1,144400.0,8.4554,8.4783,8.4554,8.4783,144400.0
2005-07-18 13:00:00,11.1,11.1,11.07,11.08,202800.0,8.4783,8.4783,8.4554,8.4631,202800.0
2005-07-18 13:30:00,11.08,11.11,11.08,11.1,246800.0,8.4631,8.486,8.4631,8.4783,246800.0
2005-07-18 14:00:00,11.1,11.11,11.09,11.11,226400.0,8.4783,8.486,8.4707,8.486,226400.0
2005-07-18 14:30:00,11.11,11.11,11.09,11.1,277200.0,8.486,8.486,8.4707,8.4783,277200.0
2005-07-18 15:00:00,11.11,11.14,11.1,11.13,390800.0,8.486,8.5089,8.4783,8.5012,390800.0
2005-07-18 15:30:00,11.13,11.15,11.13,11.13,716400.0,8.5012,8.5165,8.5012,8.5012,716400.0
2005-07-19 09:30:00,11.12,11.18,11.09,11.16,586000.0,8.4936,8.5394,8.4707,8.5242,586000.0
2005-07-19 10:00:00,11.16,11.17,11.04,11.17,564800.0,8.5242,8.5318,8.4325,8.5318,564800.0
2005-07-19 10:30:00,11.17,11.17,11.1,11.13,204800.0,8.5318,8.5318,8.4783,8.5012,204800.0
2005-07-19 11:00:00,11.13,11.13,11.08,11.1,315600.0,8.5012,8.5012,8.4631,8.4783,315600.0
2005-07-19 11:30:00,11.1,11.11,11.09,11.1,152400.0,8.4783,8.486,8.4707,8.4783,152400.0
2005-07-19 12:00:00,11.11,11.11,11.06,11.08,175200.0,8.486,8.486,8.4478,8.4631,175200.0
2005-07-19 12:30:00,11.08,11.11,11.08,11.1,162000.0,8.4631,8.486,8.4631,8.4783,162000.0
2005-07-19 13:00:00,11.1,11.1,11.09,11.09,300000.0,8.4783,8.4783,8.4707,8.4707,300000.0
2005-07-19 13:30:00,11.1,11.1,11.09,11.1,202000.0,8.4783,8.4783,8.4707,8.4783,202000.0
2005-07-19 14:00:00,11.1,11.1,11.09,11.1,196000.0,8.4783,8.4783,8.4707,8.4783,196000.0
2005-07-19 14:30:00,11.1,11.12,11.09,11.1,280800.0,8.4783,8.4936,8.4707,8.4783,280800.0
2005-07-19 15:00:00,11.1,11.1,11.09,11.1,323600.0,8.4783,8.4783,8.4707,8.4783,323600.0
2005-07-19 15:30:00,11.1,11.12,11.1,11.11,624400.0,8.4783,8.4936,8.4783,8.486,624400.0
2005-07-20 09:30:00,11.1,11.19,11.06,11.16,564800.0,8.4783,8.5471,8.4478,8.5242,564800.0
2005-07-20 10:00:00,11.17,11.17,11.11,11.14,272800.0,8.5318,8.5318,8.486,8.5089,272800.0
2005-07-20 10:30:00,11.14,11.17,11.12,11.13,372800.0,8.5089,8.5318,8.4936,8.5012,372800.0
2005-07-20 11:00:00,11.13,11.18,11.12,11.15,272400.0,8.5012,8.5394,8.4936,8.5165,272400.0
2005-07-20 11:30:00,11.15,11.18,11.15,11.16,308400.0,8.5165,8.5394,8.5165,8.5242,308400.0
2005-07-20 12:00:00,11.17,11.17,11.13,11.17,262000.0,8.5318,8.5318,8.5012,8.5318,262000.0
2005-07-20 12:30:00,11.16,11.18,11.15,11.17,164800.0,8.5242,8.5394,8.5165,8.5318,164800.0
2005-07-20 13:00:00,11.17,11.22,11.15,11.22,287200.0,8.5318,8.57,8.5165,8.57,287200.0
2005-07-20 13:30:00,11.21,11.25,11.21,11.24,336000.0,8.5624,8.5929,8.5624,8.5853,336000.0
2005-07-20 14:00:00,11.24,11.26,11.23,11.25,655600.0,8.5853,8.6005,8.5776,8.5929,655600.0
2005-07-20 14:30:00,11.25,11.25,11.21,11.22,466800.0,8.5929,8.5929,8.5624,8.57,466800.0
2005-07-20 15:00:00,11.23,11.26,11.22,11.25,550800.0,8.5776,8.6005,8.57,8.5929,550800.0
2005-07-20 15:30:00,11.25,11.29,11.24,11.29,714800.0,8.5929,8.6235,8.5853,8.6235,714800.0
2005-07-21 09:30:00,11.25,11.3,11.14,11.15,425600.0,8.5929,8.6311,8.5089,8.5165,425600.0
2005-07-21 10:00:00,11.15,11.19,11.1,11.15,278400.0,8.5165,8.5471,8.4783,8.5165,278400.0
2005-07-21 10:30:00,11.15,11.2,11.11,11.19,394000.0,8.5165,8.5547,8.486,8.5471,394000.0
2005-07-21 11:00:00,11.2,11.22,11.17,11.19,357600.0,8.5547,8.57,8.5318,8.5471,357600.0
2005-07-21 11:30:00,11.19,11.21,11.15,11.19,329200.0,8.5471,8.5624,8.5165,8.5471,329200.0
2005-07-21 12:00:00,11.18,11.21,11.17,11.2,306400.0,8.5394,8.5624,8.5318,8.5547,306400.0
2005-07-21 12:30:00,11.2,11.29,11.2,11.29,246800.0,8.5547,8.6235,8.5547,8.6235,246800.0
2005-07-21 13:00:00,11.29,11.3,11.26,11.28,170000.0,8.6235,8.6311,8.6005,8.6158,170000.0
2005-07-21 13:30:00,11.28,11.29,11.24,11.24,133600.0,8.6158,8.6235,8.5853,8.5853,133600.0
2005-07-21 14:00:00,11.24,11.27,11.22,11.24,263200.0,8.5853,8.6082,8.57,8.5853,263200.0
2005-07-21 14:30:00,11.24,11.24,11.15,11.17,180000.0,8.5853,8.5853,8.5165,8.5318,180000.0
2005-07-21 15:00:00,11.18,11.23,11.15,11.22,243600.0,8.5394,8.5776,8.5165,8.57,243600.0
2005-07-21 15:30:00,11.23,11.26,11.21,11.26,696800.0,8.5776,8.6005,8.5624,8.6005,696800.0
2005-07-22 09:30:00,11.2,11.28,11.2,11.28,292800.0,8.5547,8.6158,8.5547,8.6158,292800.0
2005-07-22 10:00:00,11.28,11.29,11.26,11.27,204400.0,8.6158,8.6235,8.6005,8.6082,204400.0
2005-07-22 10:30:00,11.27,11.28,11.24,11.27,195600.0,8.6082,8.6158,8.5853,8.6082,195600.0
2005-07-22 11:00:00,11.27,11.28,11.24,11.25,277200.0,8.6082,8.6158,8.5853,8.5929,277200.0
2005-07-22 11:30:00,11.25,11.3,11.24,11.27,165200.0,8.5929,8.6311,8.5853,8.6082,165200.0
2005-07-22 12:00:00,11.27,11.3,11.27,11.28,187200.0,8.6082,8.6311,8.6082,8.6158,187200.0
2005-07-22 12:30:00,11.28,11.29,11.25,11.27,154000.0,8.6158,8.6235,8.5929,8.6082,154000.0
2005-07-22 13:00:00,11.27,11.3,11.27,11.3,112800.0,8.6082,8.6311,8.6082,8.6311,112800.0
2005-07-22 13:30:00,11.3,11.3,11.28,11.29,127200.0,8.6311,8.6311,8.6158,8.6235,127200.0
2005-07-22 14:00:00,11.29,11.3,11.27,11.27,148400.0,8.6235,8.6311,8.6082,8.6082,148400.0
2005-07-22 14:30:00,11.27,11.35,11.25,11.33,307200.0,8.6082,8.6693,8.5929,8.654,307200.0
2005-07-22 15:00:00,11.33,11.34,11.31,11.34,370000.0,8.654,8.6617,8.6387,8.6617,370000.0
2005-07-22 15:30:00,11.34,11.34,11.31,11.33,438000.0,8.6617,8.6617,8.6387,8.654,438000.0
2005-07-25 09:30:00,11.34,11.34,11.29,11.32,372400.0,8.6617,8.6617,8.6235,8.6464,372400.0
2005-07-25 10:00:00,11.31,11.32,11.3,11.3,204800.0,8.6387,8.6464,8.6311,8.6311,204800.0
2005-07-25 10:30:00,11.3,11.37,11.29,11.36,185600.0,8.6311,8.6846,8.6235,8.6769,185600.0
2005-07-25 11:00:00,11.36,11.37,11.35,11.37,70800.0,8.6769,8.6846,8.6693,8.6846,70800.0
2005-07-25 11:30:00,11.36,11.37,11.34,11.35,111600.0,8.6769,8.6846,8.6617,8.6693,111600.0
2005-07-25 12:00:00,11.35,11.35,11.32,11.33,92400.0,8.6693,8.6693,8.6464,8.654,92400.0
2005-07-25 12:30:00,11.33,11.35,11.32,11.34,121600.0,8.654,8.6693,8.6464,8.6617,121600.0
2005-07-25 13:00:00,11.34,11.35,11.34,11.35,66400.0,8.6617,8.6693,8.6617,8.6693,66400.0
2005-07-25 13:30:00,11.35,11.36,11.34,11.34,240400.0,8.6693,8.6769,8.6617,8.6617,240400.0
2005-07-25 14:00:00,11.34,11.36,11.33,11.33,99200.0,8.6617,8.6769,8.654,8.654,99200.0
2005-07-25 14:30:00,11.33,11.33,11.31,11.31,175600.0,8.654,8.654,8.6387,8.6387,175600.0
2005-07-25 15:00:00,11.31,11.33,11.3,11.32,265200.0,8.6387,8.654,8.6311,8.6464,265200.0
2005-07-25 15:30:00,11.31,11.33,11.3,11.3,253200.0,8.6387,8.654,8.6311,8.6311,253200.0
2005-07-26 09:30:00,11.3,11.36,11.28,11.29,142000.0,8.6311,8.6769,8.6158,8.6235,142000.0
2005-07-26 10:00:00,11.29,11.31,11.24,11.31,197600.0,8.6235,8.6387,8.5853,8.6387,197600.0
2005-07-26 10:30:00,11.31,11.31,11.2,11.26,156400.0,8.6387,8.6387,8.5547,8.6005,156400.0
2005-07-26 11:00:00,11.26,11.26,11.22,11.23,102800.0,8.6005,8.6005,8.57,8.5776,102800.0
2005-07-26 11:30:00,11.24,11.26,11.23,11.26,118800.0,8.5853,8.6005,8.5776,8.6005,118800.0
2005-07-26 12:00:00,11.26,11.26,11.18,11.18,91600.0,8.6005,8.6005,8.5394,8.5394,91600.0
2005-07-26 12:30:00,11.18,11.24,11.18,11.23,84800.0,8.5394,8.5853,8.5394,8.5776,84800.0
2005-07-26 13:00:00,11.23,11.25,11.23,11.24,85600.0,8.5776,8.5929,8.5776,8.5853,85600.0
2005-07-26 13:30:00,11.24,11.26,11.22,11.26,141600.0,8.5853,8.6005,8.57,8.6005,141600.0
2005-07-26 14:00:00,11.27,11.27,11.22,11.25,206400.0,8.6082,8.6082,8.57,8.5929,206400.0
2005-07-26 14:30:00,11.25,11.27,11.24,11.25,137200.0,8.5929,8.6082,8.5853,8.5929,137200.0
2005-07-26 15:00:00,11.25,11.25,11.22,11.24,134800.0,8.5929,8.5929,8.57,8.5853,134800.0
2005-07-26 15:30:00,11.24,11.24,11.22,11.22,336800.0,8.5853,8.5853,8.57,8.57,336800.0
2005-07-27 09:30:00,11.13,11.19,11.11,11.16,454800.0,8.5012,8.5471,8.486,8.5242,454800.0
2005-07-27 10:00:00,11.16,11.16,11.1,11.16,160400.0,8.5242,8.5242,8.4783,8.5242,160400.0
2005-07-27 10:30:00,11.16,11.21,11.15,11.15,200400.0,8.5242,8.5624,8.5165,8.5165,200400.0
2005-07-27 11:00:00,11.15,11.15,11.11,11.11,207200.0,8.5165,8.5165,8.486,8.486,207200.0
2005-07-27 11:30:00,11.11,11.11,11.09,11.1,239200.0,8.486,8.486,8.4707,8.4783,239200.0
2005-07-27 12:00:00,11.1,11.13,11.09,11.1,169600.0,8.4783,8.5012,8.4707,8.4783,169600.0
2005-07-27 12:30:00,11.1,11.11,11.09,11.11,334000.0,8.4783,8.486,8.4707,8.486,334000.0
2005-07-27 13:00:00,11.11,11.11,11.1,11.11,82000.0,8.486,8.486,8.4783,8.486,82000.0
2005-07-27 13:30:00,11.11,11.13,11.11,11.13,88000.0,8.486,8.5012,8.486,8.5012,88000.0
2005-07-27 14:00:00,11.13,11.22,11.13,11.22,225200.0,8.5012,8.57,8.5012,8.57,225200.0
2005-07-27 14:30:00,11.22,11.26,11.22,11.25,222000.0,8.57,8.6005,8.57,8.5929,222000.0
2005-07-27 15:00:00,11.25,11.25,11.23,11.24,196400.0,8.5929,8.5929,8.5776,8.5853,196400.0
2005-07-27 15:30:00,11.23,11.24,11.2,11.22,486800.0,8.5776,8.5853,8.5547,8.57,486800.0
2005-07-28 09:30:00,11.15,11.26,11.14,11.19,194000.0,8.5165,8.6005,8.5089,8.5471,194000.0
2005-07-28 10:00:00,11.2,11.24,11.19,11.22,120400.0,8.5547,8.5853,8.5471,8.57,120400.0
2005-07-28 10:30:00,11.24,11.24,11.22,11.22,81200.0,8.5853,8.5853,8.57,8.57,81200.0
2005-07-28 11:00:00,11.22,11.24,11.22,11.23,104800.0,8.57,8.5853,8.57,8.5776,104800.0
2005-07-28 11:30:00,11.23,11.28,11.22,11.26,114000.0,8.5776,8.6158,8.57,8.6005,114000.0
2005-07-28 12:00:00,11.26,11.27,11.24,11.25,59600.0,8.6005,8.6082,8.5853,8.5929,59600.0
2005-07-28 12:30:00,11.24,11.25,11.24,11.24,52400.0,8.5853,8.5929,8.5853,8.5853,52400.0
2005-07-28 13:00:00,11.25,11.25,11.23,11.24,63600.0,8.5929,8.5929,8.5776,8.5853,63600.0
2005-07-28 13:30:00,11.24,11.26,11.23,11.25,86000.0,8.5853,8.6005,8.5776,8.5929,86000.0
2005-07-28 14:00:00,11.25,11.25,11.23,11.24,129600.0,8.5929,8.5929,8.5776,8.5853,129600.0
2005-07-28 14:30:00,11.24,11.26,11.24,11.26,164400.0,8.5853,8.6005,8.5853,8.6005,164400.0
2005-07-28 15:00:00,11.26,11.26,11.24,11.24,191200.0,8.6005,8.6005,8.5853,8.5853,191200.0
2005-07-28 15:30:00,11.24,11.25,11.24,11.25,280000.0,8.5853,8.5929,8.5853,8.5929,280000.0
2005-07-29 09:30:00,11.23,11.25,11.18,11.2,226400.0,8.5776,8.5929,8.5394,8.5547,226400.0
2005-07-29 10:00:00,11.2,11.22,11.15,11.17,109200.0,8.5547,8.57,8.5165,8.5318,109200.0
2005-07-29 10:30:00,11.17,11.18,11.11,11.13,215600.0,8.5318,8.5394,8.486,8.5012,215600.0
2005-07-29 11:00:00,11.13,11.16,11.13,11.14,120000.0,8.5012,8.5242,8.5012,8.5089,120000.0
2005-07-29 11:30:00,11.14,11.18,11.13,11.15,174800.0,8.5089,8.5394,8.5012,8.5165,174800.0
2005-07-29 12:00:00,11.15,11.17,11.11,11.12,126800.0,8.5165,8.5318,8.486,8.4936,126800.0
2005-07-29 12:30:00,11.11,11.13,11.1,11.11,101600.0,8.486,8.5012,8.4783,8.486,101600.0
2005-07-29 13:00:00,11.11,11.16,11.11,11.15,80800.0,8.486,8.5242,8.486,8.5165,80800.0
2005-07-29 13:30:00,11.15,11.18,11.15,11.18,94800.0,8.5165,8.5394,8.5165,8.5394,94800.0
2005-07-29 14:00:00,11.18,11.19,11.16,11.17,143200.0,8.5394,8.5471,8.5242,8.5318,143200.0
2005-07-29 14:30:00,11.17,11.18,11.14,11.14,129600.0,8.5318,8.5394,8.5089,8.5089,129600.0
2005-07-29 15:00:00,11.15,11.15,11.09,11.1,265200.0,8.5165,8.5165,8.4707,8.4783,265200.0
2005-07-29 15:30:00,11.1,11.12,11.07,11.08,569200.0,8.4783,8.4936,8.4554,8.4631,569200.0
2005-08-01 09:30:00,11.08,11.13,11.07,11.13,208000.0,8.4631,8.5012,8.4554,8.5012,208000.0
2005-08-01 10:00:00,11.13,11.15,11.12,11.13,168000.0,8.5012,8.5165,8.4936,8.5012,168000.0
2005-08-01 10:30:00,11.13,11.14,11.1,11.11,176000.0,8.5012,8.5089,8.4783,8.486,176000.0
2005-08-01 11:00:00,11.11,11.13,11.1,11.12,188000.0,8.486,8.5012,8.4783,8.4936,188000.0
2005-08-01 11:30:00,11.12,11.13,11.11,11.11,116400.0,8.4936,8.5012,8.486,8.486,116400.0
2005-08-01 12:00:00,11.11,11.13,11.1,11.1,106400.0,8.486,8.5012,8.4783,8.4783,106400.0
2005-08-01 12:30:00,11.1,11.11,11.06,11.06,143600.0,8.4783,8.486,8.4478,8.4478,143600.0
2005-08-01 13:00:00,11.06,11.06,11.02,11.04,207600.0,8.4478,8.4478,8.4172,8.4325,207600.0
2005-08-01 13:30:00,11.04,11.06,11.03,11.06,108000.0,8.4325,8.4478,8.4249,8.4478,108000.0
2005-08-01 14:00:00,11.06,11.12,11.06,11.12,188400.0,8.4478,8.4936,8.4478,8.4936,188400.0
2005-08-01 14:30:00,11.12,11.14,11.12,11.12,117600.0,8.4936,8.5089,8.4936,8.4936,117600.0
2005-08-01 15:00:00,11.12,11.15,11.12,11.15,184400.0,8.4936,8.5165,8.4936,8.5165,184400.0
2005-08-01 15:30:00,11.14,11.15,11.11,11.11,358800.0,8.5089,8.5165,8.486,8.486,358800.0
2005-08-02 09:30:00,11.07,11.1,11.0,11.04,390000.0,8.4554,8.4783,8.402,8.4325,390000.0
2005-08-02 10:00:00,11.05,11.18,11.04,11.15,298000.0,8.4401,8.5394,8.4325,8.5165,298000.0
2005-08-02 10:30:00,11.15,11.22,11.15,11.19,205200.0,8.5165,8.57,8.5165,8.5471,205200.0
2005-08-02 11:00:00,11.19,11.2,11.15,11.16,116400.0,8.5471,8.5547,8.5165,8.5242,116400.0
2005-08-02 11:30:00,11.16,11.17,11.15,11.16,93200.0,8.5242,8.5318,8.5165,8.5242,93200.0
2005-08-02 12:00:00,11.16,11.22,11.16,11.21,89600.0,8.5242,8.57,8.5242,8.5624,89600.0
2005-08-02 12:30:00,11.21,11.21,11.16,11.17,102800.0,8.5624,8.5624,8.5242,8.5318,102800.0
2005-08-02 13:00:00,11.17,11.17,11.16,11.17,55200.0,8.5318,8.5318,8.5242,8.5318,55200.0
2005-08-02 13:30:00,11.17,11.19,11.15,11.15,65600.0,8.5318,8.5471,8.5165,8.5165,65600.0
2005-08-02 14:00:00,11.16,11.19,11.15,11.18,92800.0,8.5242,8.5471,8.5165,8.5394,92800.0
2005-08-02 14:30:00,11.18,11.18,11.15,11.16,114400.0,8.5394,8.5394,8.5165,8.5242,114400.0
2005-08-02 15:00:00,11.16,11.17,11.13,11.15,181600.0,8.5242,8.5318,8.5012,8.5165,181600.0
2005-08-02 15:30:00,11.15,11.17,11.15,11.16,252400.0,8.5165,8.5318,8.5165,8.5242,252400.0
2005-08-03 09:30:00,11.13,11.13,11.03,11.05,210400.0,8.5012,8.5012,8.4249,8.4401,210400.0
2005-08-03 10:00:00,11.05,11.08,11.02,11.03,233600.0,8.4401,8.4631,8.4172,8.4249,233600.0
2005-08-03 10:30:00,11.03,11.08,11.02,11.03,149600.0,8.4249,8.4631,8.4172,8.4249,149600.0
2005-08-03 11:00:00,11.03,11.04,11.01,11.02,93200.0,8.4249,8.4325,8.4096,8.4172,93200.0
2005-08-03 11:30:00,11.02,11.04,11.0,11.02,136800.0,8.4172,8.4325,8.402,8.4172,136800.0
2005-08-03 12:00:00,11.02,11.05,11.01,11.04,81600.0,8.4172,8.4401,8.4096,8.4325,81600.0
2005-08-03 12:30:00,11.05,11.06,11.04,11.04,34400.0,8.4401,8.4478,8.4325,8.4325,34400.0
2005-08-03 13:00:00,11.04,11.07,11.04,11.05,35600.0,8.4325,8.4554,8.4325,8.4401,35600.0
2005-08-03 13:30:00,11.06,11.06,11.04,11.06,66400.0,8.4478,8.4478,8.4325,8.4478,66400.0
2005-08-03 14:00:00,11.06,11.09,11.03,11.03,116000.0,8.4478,8.4707,8.4249,8.4249,116000.0
2005-08-03 14:30:00,11.03,11.05,11.01,11.03,216800.0,8.4249,8.4401,8.4096,8.4249,216800.0
2005-08-03 15:00:00,11.03,11.06,11.03,11.06,271600.0,8.4249,8.4478,8.4249,8.4478,271600.0
2005-08-03 15:30:00,11.06,11.1,11.06,11.09,380800.0,8.4478,8.4783,8.4478,8.4707,380800.0
2005-08-04 09:30:00,10.99,11.02,10.94,10.95,242000.0,8.3943,8.4172,8.3561,8.3638,242000.0
2005-08-04 10:00:00,10.95,10.98,10.92,10.98,311600.0,8.3638,8.3867,8.3408,8.3867,311600.0
2005-08-04 10:30:00,10.98,11.0,10.96,11.0,235200.0,8.3867,8.402,8.3714,8.402,235200.0
2005-08-04 11:00:00,11.0,11.02,10.99,11.01,106400.0,8.402,8.4172,8.3943,8.4096,106400.0
2005-08-04 11:30:00,11.02,11.02,10.98,10.99,206400.0,8.4172,8.4172,8.3867,8.3943,206400.0
2005-08-04 12:00:00,10.99,11.0,10.98,10.99,132800.0,8.3943,8.402,8.3867,8.3943,132800.0
2005-08-04 12:30:00,11.0,11.02,10.99,10.99,126000.0,8.402,8.4172,8.3943,8.3943,126000.0
2005-08-04 13:00:00,10.99,11.01,10.97,10.98,86800.0,8.3943,8.4096,8.379,8.3867,86800.0
2005-08-04 13:30:00,10.97,11.01,10.97,11.0,84000.0,8.379,8.4096,8.379,8.402,84000.0
2005-08-04 14:00:00,11.0,11.0,10.95,10.95,142400.0,8.402,8.402,8.3638,8.3638,142400.0
2005-08-04 14:30:00,10.95,10.96,10.93,10.94,106800.0,8.3638,8.3714,8.3485,8.3561,106800.0
2005-08-04 15:00:00,10.94,10.97,10.93,10.97,105600.0,8.3561,8.379,8.3485,8.379,105600.0
2005-08-04 15:30:00,10.97,10.98,10.96,10.97,326400.0,8.379,8.3867,8.3714,8.379,326400.0
2005-08-05 09:30:00,10.99,10.99,10.89,10.9,109600.0,8.3943,8.3943,8.3179,8.3256,109600.0
2005-08-05 10:00:00,10.9,10.93,10.84,10.86,111200.0,8.3256,8.3485,8.2797,8.295,111200.0
2005-08-05 10:30:00,10.87,10.9,10.87,10.89,66800.0,8.3027,8.3256,8.3027,8.3179,66800.0
2005-08-05 11:00:00,10.88,10.9,10.87,10.89,101200.0,8.3103,8.3256,8.3027,8.3179,101200.0
2005-08-05 11:30:00,10.9,10.9,10.88,10.88,42400.0,8.3256,8.3256,8.3103,8.3103,42400.0
2005-08-05 12:00:00,10.89,10.91,10.88,10.9,117200.0,8.3179,8.3332,8.3103,8.3256,117200.0
2005-08-05 12:30:00,10.9,10.9,10.88,10.88,99600.0,8.3256,8.3256,8.3103,8.3103,99600.0
2005-08-05 13:00:00,10.88,10.93,10.88,10.9,48800.0,8.3103,8.3485,8.3103,8.3256,48800.0
2005-08-05 13:30:00,10.9,10.91,10.89,10.9,30800.0,8.3256,8.3332,8.3179,8.3256,30800.0
2005-08-05 14:00:00,10.9,10.91,10.89,10.9,34400.0,8.3256,8.3332,8.3179,8.3256,34400.0
2005-08-05 14:30:00,10.9,10.91,10.86,10.87,121200.0,8.3256,8.3332,8.295,8.3027,121200.0
2005-08-05 15:00:00,10.87,10.89,10.86,10.88,107200.0,8.3027,8.3179,8.295,8.3103,107200.0
2005-08-05 15:30:00,10.89,10.92,10.86,10.88,305200.0,8.3179,8.3408,8.295,8.3103,305200.0
2005-08-08 09:30:00,10.88,10.92,10.84,10.87,172800.0,8.3103,8.3408,8.2797,8.3027,172800.0
2005-08-08 10:00:00,10.87,10.89,10.85,10.88,103200.0,8.3027,8.3179,8.2874,8.3103,103200.0
2005-08-08 10:30:00,10.88,10.88,10.83,10.87,175600.0,8.3103,8.3103,8.2721,8.3027,175600.0
2005-08-08 11:00:00,10.87,10.89,10.86,10.89,96400.0,8.3027,8.3179,8.295,8.3179,96400.0
2005-08-08 11:30:00,10.89,10.89,10.86,10.88,94800.0,8.3179,8.3179,8.295,8.3103,94800.0
2005-08-08 12:00:00,10.88,10.9,10.87,10.88,101600.0,8.3103,8.3256,8.3027,8.3103,101600.0
2005-08-08 12:30:00,10.88,10.92,10.88,10.91,124000.0,8.3103,8.3408,8.3103,8.3332,124000.0
2005-08-08 13:00:00,10.91,10.91,10.86,10.87,64400.0,8.3332,8.3332,8.295,8.3027,64400.0
2005-08-08 13:30:00,10.87,10.88,10.85,10.86,64800.0,8.3027,8.3103,8.2874,8.295,64800.0
2005-08-08 14:00:00,10.86,10.86,10.82,10.83,113600.0,8.295,8.295,8.2645,8.2721,113600.0
2005-08-08 14:30:00,10.83,10.85,10.82,10.84,79600.0,8.2721,8.2874,8.2645,8.2797,79600.0
2005-08-08 15:00:00,10.84,10.86,10.83,10.85,109600.0,8.2797,8.295,8.2721,8.2874,109600.0
2005-08-08 15:30:00,10.86,10.88,10.86,10.87,198000.0,8.295,8.3103,8.295,8.3027,198000.0
2005-08-09 09:30:00,10.93,10.99,10.92,10.96,143200.0,8.3485,8.3943,8.3408,8.3714,143200.0
2005-08-09 10:00:00,10.96,10.96,10.9,10.9,125200.0,8.3714,8.3714,8.3256,8.3256,125200.0
2005-08-09 10:30:00,10.9,10.93,10.9,10.92,176000.0,8.3256,8.3485,8.3256,8.3408,176000.0
2005-08-09 11:00:00,10.92,10.93,10.9,10.93,58400.0,8.3408,8.3485,8.3256,8.3485,58400.0
2005-08-09 11:30:00,10.93,10.95,10.93,10.95,60400.0,8.3485,8.3638,8.3485,8.3638,60400.0
2005-08-09 12:00:00,10.95,10.95,10.94,10.94,38800.0,8.3638,8.3638,8.3561,8.3561,38800.0
2005-08-09 12:30:00,10.94,10.95,10.94,10.94,27600.0,8.3561,8.3638,8.3561,8.3561,27600.0
2005-08-09 13:00:00,10.94,10.95,10.92,10.92,158000.0,8.3561,8.3638,8.3408,8.3408,158000.0
2005-08-09 13:30:00,10.92,10.93,10.91,10.92,46800.0,8.3408,8.3485,8.3332,8.3408,46800.0
2005-08-09 14:00:00,10.92,10.94,10.91,10.94,260000.0,8.3408,8.3561,8.3332,8.3561,260000.0
2005-08-09 14:30:00,10.94,10.96,10.91,10.91,184800.0,8.3561,8.3714,8.3332,8.3332,184800.0
2005-08-09 15:00:00,10.91,10.92,10.88,10.89,345600.0,8.3332,8.3408,8.3103,8.3179,345600.0
2005-08-09 15:30:00,10.89,10.91,10.88,10.9,225600.0,8.3179,8.3332,8.3103,8.3256,225600.0
2005-08-10 09:30:00,10.94,11.03,10.88,11.02,246000.0,8.3561,8.4249,8.3103,8.4172,246000.0
2005-08-10 10:00:00,11.03,11.06,10.99,11.03,254400.0,8.4249,8.4478,8.3943,8.4249,254400.0
2005-08-10 10:30:00,11.03,11.05,11.01,11.01,180400.0,8.4249,8.4401,8.4096,8.4096,180400.0
2005-08-10 11:00:00,11.01,11.02,10.97,10.98,118000.0,8.4096,8.4172,8.379,8.3867,118000.0
2005-08-10 11:30:00,10.97,10.98,10.95,10.96,54800.0,8.379,8.3867,8.3638,8.3714,54800.0
2005-08-10 12:00:00,10.96,10.98,10.94,10.95,95200.0,8.3714,8.3867,8.3561,8.3638,95200.0
2005-08-10 12:30:00,10.95,10.95,10.84,10.88,311600.0,8.3638,8.3638,8.2797,8.3103,311600.0
2005-08-10 13:00:00,10.88,10.89,10.87,10.88,96000.0,8.3103,8.3179,8.3027,8.3103,96000.0
2005-08-10 13:30:00,10.88,10.88,10.82,10.83,59600.0,8.3103,8.3103,8.2645,8.2721,59600.0
2005-08-10 14:00:00,10.83,10.84,10.75,10.75,252400.0,8.2721,8.2797,8.211,8.211,252400.0
2005-08-10 14:30:00,10.75,10.78,10.75,10.76,207600.0,8.211,8.2339,8.211,8.2186,207600.0
2005-08-10 15:00:00,10.76,10.76,10.72,10.74,412800.0,8.2186,8.2186,8.1881,8.2034,412800.0
2005-08-10 15:30:00,10.74,10.75,10.72,10.72,503200.0,8.2034,8.211,8.1881,8.1881,503200.0
2005-08-11 09:30:00,10.74,10.81,10.69,10.71,280400.0,8.2034,8.2568,8.1652,8.1804,280400.0
2005-08-11 10:00:00,10.72,10.99,10.71,10.99,401200.0,8.1881,8.3943,8.1804,8.3943,401200.0
2005-08-11 10:30:00,10.99,10.99,10.92,10.95,260400.0,8.3943,8.3943,8.3408,8.3638,260400.0
2005-08-11 11:00:00,10.95,10.98,10.89,10.89,195600.0,8.3638,8.3867,8.3179,8.3179,195600.0
2005-08-11 11:30:00,10.89,10.92,10.85,10.9,124800.0,8.3179,8.3408,8.2874,8.3256,124800.0
2005-08-11 12:00:00,10.9,10.92,10.84,10.85,203200.0,8.3256,8.3408,8.2797,8.2874,203200.0
2005-08-11 12:30:00,10.85,10.86,10.85,10.85,106800.0,8.2874,8.295,8.2874,8.2874,106800.0
2005-08-11 13:00:00,10.85,10.9,10.85,10.88,68000.0,8.2874,8.3256,8.2874,8.3103,68000.0
2005-08-11 13:30:00,10.88,10.88,10.84,10.86,122800.0,8.3103,8.3103,8.2797,8.295,122800.0
2005-08-11 14:00:00,10.85,10.85,10.74,10.8,382800.0,8.2874,8.2874,8.2034,8.2492,382800.0
2005-08-11 14:30:00,10.8,10.83,10.79,10.81,107600.0,8.2492,8.2721,8.2416,8.2568,107600.0
2005-08-11 15:00:00,10.81,10.88,10.81,10.86,115200.0,8.2568,8.3103,8.2568,8.295,115200.0
2005-08-11 15:30:00,10.86,10.88,10.83,10.83,284800.0,8.295,8.3103,8.2721,8.2721,284800.0
2005-08-12 09:30:00,10.79,10.89,10.79,10.84,236000.0,8.2416,8.3179,8.2416,8.2797,236000.0
2005-08-12 10:00:00,10.84,10.84,10.77,10.8,141600.0,8.2797,8.2797,8.2263,8.2492,141600.0
2005-08-12 10:30:00,10.8,10.8,10.76,10.79,54400.0,8.2492,8.2492,8.2186,8.2416,54400.0
2005-08-12 11:00:00,10.8,10.83,10.78,10.78,63200.0,8.2492,8.2721,8.2339,8.2339,63200.0
2005-08-12 11:30:00,10.77,10.79,10.76,10.76,70400.0,8.2263,8.2416,8.2186,8.2186,70400.0
2005-08-12 12:00:00,10.76,10.76,10.73,10.75,88000.0,8.2186,8.2186,8.1957,8.211,88000.0
2005-08-12 12:30:00,10.74,10.75,10.71,10.75,120800.0,8.2034,8.211,8.1804,8.211,120800.0
2005-08-12 13:00:00,10.75,10.76,10.72,10.76,53600.0,8.211,8.2186,8.1881,8.2186,53600.0
2005-08-12 13:30:00,10.76,10.76,10.71,10.72,47200.0,8.2186,8.2186,8.1804,8.1881,47200.0
2005-08-12 14:00:00,10.71,10.75,10.71,10.75,104000.0,8.1804,8.211,8.1804,8.211,104000.0
2005-08-12 14:30:00,10.75,10.75,10.72,10.74,80000.0,8.211,8.211,8.1881,8.2034,80000.0
2005-08-12 15:00:00,10.73,10.79,10.72,10.78,206000.0,8.1957,8.2416,8.1881,8.2339,206000.0
2005-08-12 15:30:00,10.78,10.81,10.76,10.77,478000.0,8.2339,8.2568,8.2186,8.2263,478000.0
2005-08-15 09:30:00,10.71,10.74,10.63,10.65,308800.0,8.1804,8.2034,8.1193,8.1346,308800.0
2005-08-15 10:00:00,10.66,10.68,10.63,10.67,146400.0,8.1423,8.1575,8.1193,8.1499,146400.0
2005-08-15 10:30:00,10.68,10.71,10.66,10.71,104400.0,8.1575,8.1804,8.1423,8.1804,104400.0
2005-08-15 11:00:00,10.71,10.74,10.71,10.74,62800.0,8.1804,8.2034,8.1804,8.2034,62800.0
2005-08-15 11:30:00,10.74,10.78,10.74,10.78,83600.0,8.2034,8.2339,8.2034,8.2339,83600.0
2005-08-15 12:00:00,10.78,10.87,10.77,10.87,110400.0,8.2339,8.3027,8.2263,8.3027,110400.0
2005-08-15 12:30:00,10.88,10.91,10.87,10.9,114800.0,8.3103,8.3332,8.3027,8.3256,114800.0
2005-08-15 13:00:00,10.9,10.93,10.9,10.92,197200.0,8.3256,8.3485,8.3256,8.3408,197200.0
2005-08-15 13:30:00,10.92,10.94,10.9,10.93,89200.0,8.3408,8.3561,8.3256,8.3485,89200.0
2005-08-15 14:00:00,10.94,10.95,10.91,10.93,94800.0,8.3561,8.3638,8.3332,8.3485,94800.0
2005-08-15 14:30:00,10.93,10.93,10.88,10.9,168400.0,8.3485,8.3485,8.3103,8.3256,168400.0
2005-08-15 15:00:00,10.9,10.9,10.86,10.87,223600.0,8.3256,8.3256,8.295,8.3027,223600.0
2005-08-15 15:30:00,10.86,10.87,10.82,10.82,276800.0,8.295,8.3027,8.2645,8.2645,276800.0
2005-08-16 09:30:00,10.8,10.86,10.67,10.7,323200.0,8.2492,8.295,8.1499,8.1728,323200.0
2005-08-16 10:00:00,10.71,10.74,10.68,10.74,136000.0,8.1804,8.2034,8.1575,8.2034,136000.0
2005-08-16 10:30:00,10.74,10.74,10.63,10.65,341600.0,8.2034,8.2034,8.1193,8.1346,341600.0
2005-08-16 11:00:00,10.65,10.68,10.65,10.67,153200.0,8.1346,8.1575,8.1346,8.1499,153200.0
2005-08-16 11:30:00,10.67,10.68,10.65,10.65,73200.0,8.1499,8.1575,8.1346,8.1346,73200.0
2005-08-16 12:00:00,10.65,10.71,10.64,10.71,134400.0,8.1346,8.1804,8.127,8.1804,134400.0
2005-08-16 12:30:00,10.71,10.73,10.7,10.7,68000.0,8.1804,8.1957,8.1728,8.1728,68000.0
2005-08-16 13:00:00,10.7,10.71,10.68,10.69,79200.0,8.1728,8.1804,8.1575,8.1652,79200.0
2005-08-16 13:30:00,10.69,10.69,10.66,10.66,128800.0,8.1652,8.1652,8.1423,8.1423,128800.0
2005-08-16 14:00:00,10.66,10.68,10.64,10.66,303200.0,8.1423,8.1575,8.127,8.1423,303200.0
2005-08-16 14:30:00,10.66,10.7,10.66,10.69,79600.0,8.1423,8.1728,8.1423,8.1652,79600.0
2005-08-16 15:00:00,10.7,10.7,10.61,10.61,287600.0,8.1728,8.1728,8.1041,8.1041,287600.0
2005-08-16 15:30:00,10.61,10.66,10.61,10.63,470000.0,8.1041,8.1423,8.1041,8.1193,470000.0
2005-08-17 09:30:00,10.67,10.67,10.56,10.63,268000.0,8.1499,8.1499,8.0659,8.1193,268000.0
2005-08-17 10:00:00,10.63,10.66,10.56,10.62,245600.0,8.1193,8.1423,8.0659,8.1117,245600.0
2005-08-17 10:30:00,10.62,10.65,10.55,10.63,158000.0,8.1117,8.1346,8.0582,8.1193,158000.0
2005-08-17 11:00:00,10.63,10.69,10.63,10.64,114800.0,8.1193,8.1652,8.1193,8.127,114800.0
2005-08-17 11:30:00,10.64,10.65,10.61,10.62,63200.0,8.127,8.1346,8.1041,8.1117,63200.0
2005-08-17 12:00:00,10.62,10.65,10.61,10.65,83600.0,8.1117,8.1346,8.1041,8.1346,83600.0
2005-08-17 12:30:00,10.65,10.67,10.64,10.66,95200.0,8.1346,8.1499,8.127,8.1423,95200.0
2005-08-17 13:00:00,10.66,10.68,10.64,10.65,62000.0,8.1423,8.1575,8.127,8.1346,62000.0
2005-08-17 13:30:00,10.65,10.65,10.62,10.63,57200.0,8.1346,8.1346,8.1117,8.1193,57200.0
2005-08-17 14:00:00,10.63,10.67,10.62,10.65,155200.0,8.1193,8.1499,8.1117,8.1346,155200.0
2005-08-17 14:30:00,10.66,10.66,10.61,10.62,74000.0,8.1423,8.1423,8.1041,8.1117,74000.0
2005-08-17 15:00:00,10.61,10.66,10.61,10.64,245600.0,8.1041,8.1423,8.1041,8.127,245600.0
2005-08-17 15:30:00,10.64,10.65,10.6,10.6,322400.0,8.127,8.1346,8.0964,8.0964,322400.0
2005-08-18 09:30:00,10.61,10.61,10.52,10.53,215200.0,8.1041,8.1041,8.0353,8.043,215200.0
2005-08-18 10:00:00,10.53,10.6,10.52,10.59,155600.0,8.043,8.0964,8.0353,8.0888,155600.0
2005-08-18 10:30:00,10.58,10.59,10.51,10.55,120400.0,8.0812,8.0888,8.0277,8.0582,120400.0
2005-08-18 11:00:00,10.56,10.59,10.54,10.55,135600.0,8.0659,8.0888,8.0506,8.0582,135600.0
2005-08-18 11:30:00,10.55,10.55,10.52,10.55,90000.0,8.0582,8.0582,8.0353,8.0582,90000.0
2005-08-18 12:00:00,10.55,10.58,10.54,10.58,80800.0,8.0582,8.0812,8.0506,8.0812,80800.0
2005-08-18 12:30:00,10.57,10.57,10.55,10.55,52800.0,8.0735,8.0735,8.0582,8.0582,52800.0
2005-08-18 13:00:00,10.55,10.63,10.54,10.63,195200.0,8.0582,8.1193,8.0506,8.1193,195200.0
2005-08-18 13:30:00,10.62,10.64,10.6,10.6,90800.0,8.1117,8.127,8.0964,8.0964,90800.0
2005-08-18 14:00:00,10.6,10.6,10.54,10.54,99600.0,8.0964,8.0964,8.0506,8.0506,99600.0
2005-08-18 14:30:00,10.55,10.59,10.54,10.55,87200.0,8.0582,8.0888,8.0506,8.0582,87200.0
2005-08-18 15:00:00,10.55,10.57,10.53,10.54,198800.0,8.0582,8.0735,8.043,8.0506,198800.0
2005-08-18 15:30:00,10.54,10.58,10.54,10.54,423600.0,8.0506,8.0812,8.0506,8.0506,423600.0
2005-08-19 09:30:00,10.45,10.58,10.45,10.55,1192800.0,7.9819,8.0812,7.9819,8.0582,1192800.0
2005-08-19 10:00:00,10.55,10.58,10.54,10.55,233600.0,8.0582,8.0812,8.0506,8.0582,233600.0
2005-08-19 10:30:00,10.55,10.56,10.53,10.56,128800.0,8.0582,8.0659,8.043,8.0659,128800.0
2005-08-19 11:00:00,10.56,10.6,10.54,10.59,127600.0,8.0659,8.0964,8.0506,8.0888,127600.0
2005-08-19 11:30:00,10.59,10.6,10.57,10.58,166400.0,8.0888,8.0964,8.0735,8.0812,166400.0
2005-08-19 12:00:00,10.58,10.58,10.53,10.54,147200.0,8.0812,8.0812,8.043,8.0506,147200.0
2005-08-19 12:30:00,10.53,10.54,10.51,10.54,183600.0,8.043,8.0506,8.0277,8.0506,183600.0
2005-08-19 13:00:00,10.54,10.54,10.49,10.52,338000.0,8.0506,8.0506,8.0124,8.0353,338000.0
2005-08-19 13:30:00,10.52,10.54,10.52,10.53,106000.0,8.0353,8.0506,8.0353,8.043,106000.0
2005-08-19 14:00:00,10.53,10.54,10.52,10.53,134000.0,8.043,8.0506,8.0353,8.043,134000.0
2005-08-19 14:30:00,10.53,10.55,10.51,10.54,272000.0,8.043,8.0582,8.0277,8.0506,272000.0
2005-08-19 15:00:00,10.54,10.56,10.52,10.55,313200.0,8.0506,8.0659,8.0353,8.0582,313200.0
2005-08-19 15:30:00,10.54,10.55,10.48,10.49,736000.0,8.0506,8.0582,8.0048,8.0124,736000.0
2005-08-22 09:30:00,10.47,10.61,10.47,10.6,230000.0,7.9971,8.1041,7.9971,8.0964,230000.0
2005-08-22 10:00:00,10.59,10.65,10.59,10.63,195600.0,8.0888,8.1346,8.0888,8.1193,195600.0
2005-08-22 10:30:00,10.63,10.63,10.6,10.6,136000.0,8.1193,8.1193,8.0964,8.0964,136000.0
2005-08-22 11:00:00,10.6,10.61,10.57,10.6,181200.0,8.0964,8.1041,8.0735,8.0964,181200.0
2005-08-22 11:30:00,10.6,10.62,10.6,10.6,184400.0,8.0964,8.1117,8.0964,8.0964,184400.0
2005-08-22 12:00:00,10.6,10.6,10.54,10.55,185200.0,8.0964,8.0964,8.0506,8.0582,185200.0
2005-08-22 12:30:00,10.54,10.54,10.49,10.5,173600.0,8.0506,8.0506,8.0124,8.02,173600.0
2005-08-22 13:00:00,10.5,10.52,10.48,10.52,137200.0,8.02,8.0353,8.0048,8.0353,137200.0
2005-08-22 13:30:00,10.51,10.55,10.5,10.54,49600.0,8.0277,8.0582,8.02,8.0506,49600.0
2005-08-22 14:00:00,10.54,10.54,10.5,10.51,108000.0,8.0506,8.0506,8.02,8.0277,108000.0
2005-08-22 14:30:00,10.51,10.54,10.5,10.51,86000.0,8.0277,8.0506,8.02,8.0277,86000.0
2005-08-22 15:00:00,10.51,10.53,10.5,10.51,98000.0,8.0277,8.043,8.02,8.0277,98000.0
2005-08-22 15:30:00,10.52,10.54,10.51,10.53,282000.0,8.0353,8.0506,8.0277,8.043,282000.0
2005-08-23 09:30:00,10.47,10.55,10.47,10.5,243600.0,7.9971,8.0582,7.9971,8.02,243600.0
2005-08-23 10:00:00,10.5,10.56,10.5,10.56,129600.0,8.02,8.0659,8.02,8.0659,129600.0
2005-08-23 10:30:00,10.56,10.56,10.52,10.53,202400.0,8.0659,8.0659,8.0353,8.043,202400.0
2005-08-23 11:00:00,10.53,10.56,10.52,10.56,151600.0,8.043,8.0659,8.0353,8.0659,151600.0
2005-08-23 11:30:00,10.55,10.55,10.52,10.53,86800.0,8.0582,8.0582,8.0353,8.043,86800.0
2005-08-23 12:00:00,10.54,10.55,10.52,10.53,98800.0,8.0506,8.0582,8.0353,8.043,98800.0
2005-08-23 12:30:00,10.52,10.53,10.51,10.52,95200.0,8.0353,8.043,8.0277,8.0353,95200.0
2005-08-23 13:00:00,10.52,10.54,10.52,10.52,86400.0,8.0353,8.0506,8.0353,8.0353,86400.0
2005-08-23 13:30:00,10.52,10.54,10.52,10.53,86400.0,8.0353,8.0506,8.0353,8.043,86400.0
2005-08-23 14:00:00,10.53,10.56,10.52,10.56,80400.0,8.043,8.0659,8.0353,8.0659,80400.0
2005-08-23 14:30:00,10.56,10.59,10.56,10.56,126000.0,8.0659,8.0888,8.0659,8.0659,126000.0
2005-08-23 15:00:00,10.56,10.56,10.51,10.52,108800.0,8.0659,8.0659,8.0277,8.0353,108800.0
2005-08-23 15:30:00,10.53,10.54,10.51,10.51,329200.0,8.043,8.0506,8.0277,8.0277,329200.0
2005-08-24 09:30:00,10.5,10.52,10.45,10.49,365600.0,8.02,8.0353,7.9819,8.0124,365600.0
2005-08-24 10:00:00,10.49,10.55,10.49,10.53,196400.0,8.0124,8.0582,8.0124,8.043,196400.0
2005-08-24 10:30:00,10.54,10.67,10.52,10.63,375200.0,8.0506,8.1499,8.0353,8.1193,375200.0
2005-08-24 11:00:00,10.62,10.63,10.6,10.6,96400.0,8.1117,8.1193,8.0964,8.0964,96400.0
2005-08-24 11:30:00,10.6,10.64,10.59,10.63,67600.0,8.0964,8.127,8.0888,8.1193,67600.0
2005-08-24 12:00:00,10.63,10.68,10.61,10.68,234400.0,8.1193,8.1575,8.1041,8.1575,234400.0
2005-08-24 12:30:00,10.67,10.67,10.63,10.64,80400.0,8.1499,8.1499,8.1193,8.127,80400.0
2005-08-24 13:00:00,10.63,10.63,10.6,10.61,82800.0,8.1193,8.1193,8.0964,8.1041,82800.0
2005-08-24 13:30:00,10.61,10.63,10.61,10.61,92400.0,8.1041,8.1193,8.1041,8.1041,92400.0
2005-08-24 14:00:00,10.6,10.6,10.55,10.55,203600.0,8.0964,8.0964,8.0582,8.0582,203600.0
2005-08-24 14:30:00,10.55,10.56,10.5,10.51,219600.0,8.0582,8.0659,8.02,8.0277,219600.0
2005-08-24 15:00:00,10.51,10.54,10.42,10.45,600800.0,8.0277,8.0506,7.9589,7.9819,600800.0
2005-08-24 15:30:00,10.45,10.49,10.44,10.45,739600.0,7.9819,8.0124,7.9742,7.9819,739600.0
2005-08-25 09:30:00,10.45,10.46,10.41,10.43,218000.0,7.9819,7.9895,7.9513,7.9666,218000.0
2005-08-25 10:00:00,10.43,10.47,10.43,10.47,148000.0,7.9666,7.9971,7.9666,7.9971,148000.0
2005-08-25 10:30:00,10.48,10.51,10.47,10.51,104400.0,8.0048,8.0277,7.9971,8.0277,104400.0
2005-08-25 11:00:00,10.51,10.52,10.48,10.49,86800.0,8.0277,8.0353,8.0048,8.0124,86800.0
2005-08-25 11:30:00,10.48,10.49,10.47,10.48,108800.0,8.0048,8.0124,7.9971,8.0048,108800.0
2005-08-25 12:00:00,10.48,10.49,10.48,10.49,58000.0,8.0048,8.0124,8.0048,8.0124,58000.0
2005-08-25 12:30:00,10.48,10.52,10.48,10.49,98400.0,8.0048,8.0353,8.0048,8.0124,98400.0
2005-08-25 13:00:00,10.49,10.5,10.47,10.49,40400.0,8.0124,8.02,7.9971,8.0124,40400.0
2005-08-25 13:30:00,10.49,10.49,10.48,10.48,38400.0,8.0124,8.0124,8.0048,8.0048,38400.0
2005-08-25 14:00:00,10.48,10.51,10.47,10.51,75600.0,8.0048,8.0277,7.9971,8.0277,75600.0
2005-08-25 14:30:00,10.51,10.52,10.48,10.51,68400.0,8.0277,8.0353,8.0048,8.0277,68400.0
2005-08-25 15:00:00,10.51,10.52,10.48,10.49,115600.0,8.0277,8.0353,8.0048,8.0124,115600.0
2005-08-25 15:30:00,10.49,10.5,10.47,10.47,215600.0,8.0124,8.02,7.9971,7.9971,215600.0
2005-08-26 09:30:00,10.45,10.49,10.45,10.46,166000.0,7.9819,8.0124,7.9819,7.9895,166000.0
2005-08-26 10:00:00,10.46,10.46,10.35,10.43,323600.0,7.9895,7.9895,7.9055,7.9666,323600.0
2005-08-26 10:30:00,10.43,10.47,10.4,10.4,161600.0,7.9666,7.9971,7.9437,7.9437,161600.0
2005-08-26 11:00:00,10.4,10.4,10.37,10.37,95600.0,7.9437,7.9437,7.9208,7.9208,95600.0
2005-08-26 11:30:00,10.37,10.37,10.33,10.33,147200.0,7.9208,7.9208,7.8902,7.8902,147200.0
2005-08-26 12:00:00,10.33,10.35,10.33,10.34,74000.0,7.8902,7.9055,7.8902,7.8978,74000.0
2005-08-26 12:30:00,10.34,10.35,10.31,10.33,163200.0,7.8978,7.9055,7.8749,7.8902,163200.0
2005-08-26 13:00:00,10.33,10.34,10.31,10.32,113600.0,7.8902,7.8978,7.8749,7.8826,113600.0
2005-08-26 13:30:00,10.32,10.34,10.31,10.33,111600.0,7.8826,7.8978,7.8749,7.8902,111600.0
2005-08-26 14:00:00,10.33,10.4,10.33,10.38,159600.0,7.8902,7.9437,7.8902,7.9284,159600.0
2005-08-26 14:30:00,10.38,10.38,10.36,10.37,119600.0,7.9284,7.9284,7.9131,7.9208,119600.0
2005-08-26 15:00:00,10.37,10.37,10.35,10.36,253200.0,7.9208,7.9208,7.9055,7.9131,253200.0
2005-08-26 15:30:00,10.36,10.37,10.33,10.34,290800.0,7.9131,7.9208,7.8902,7.8978,290800.0
2005-08-29 09:30:00,10.33,10.4,10.33,10.36,261200.0,7.8902,7.9437,7.8902,7.9131,261200.0
2005-08-29 10:00:00,10.36,10.42,10.36,10.42,196400.0,7.9131,7.9589,7.9131,7.9589,196400.0
2005-08-29 10:30:00,10.42,10.42,10.37,10.37,159200.0,7.9589,7.9589,7.9208,7.9208,159200.0
2005-08-29 11:00:00,10.37,10.38,10.37,10.38,129200.0,7.9208,7.9284,7.9208,7.9284,129200.0
2005-08-29 11:30:00,10.38,10.38,10.37,10.37,57200.0,7.9284,7.9284,7.9208,7.9208,57200.0
2005-08-29 12:00:00,10.37,10.38,10.36,10.38,120000.0,7.9208,7.9284,7.9131,7.9284,120000.0
2005-08-29 12:30:00,10.38,10.38,10.37,10.38,43200.0,7.9284,7.9284,7.9208,7.9284,43200.0
2005-08-29 13:00:00,10.38,10.42,10.38,10.41,81600.0,7.9284,7.9589,7.9284,7.9513,81600.0
2005-08-29 13:30:00,10.4,10.43,10.4,10.42,121600.0,7.9437,7.9666,7.9437,7.9589,121600.0
2005-08-29 14:00:00,10.42,10.42,10.39,10.4,84800.0,7.9589,7.9589,7.936,7.9437,84800.0
2005-08-29 14:30:00,10.39,10.4,10.37,10.4,85200.0,7.936,7.9437,7.9208,7.9437,85200.0
2005-08-29 15:00:00,10.4,10.43,10.39,10.4,93600.0,7.9437,7.9666,7.936,7.9437,93600.0
2005-08-29 15:30:00,10.4,10.4,10.37,10.38,190400.0,7.9437,7.9437,7.9208,7.9284,190400.0
2005-08-30 09:30:00,10.31,10.36,10.2,10.22,346400.0,7.8749,7.9131,7.7909,7.8062,346400.0
2005-08-30 10:00:00,10.23,10.26,10.2,10.21,160800.0,7.8138,7.8367,7.7909,7.7985,160800.0
2005-08-30 10:30:00,10.21,10.22,10.18,10.18,185200.0,7.7985,7.8062,7.7756,7.7756,185200.0
2005-08-30 11:00:00,10.18,10.21,10.16,10.21,106000.0,7.7756,7.7985,7.7603,7.7985,106000.0
2005-08-30 11:30:00,10.21,10.21,10.18,10.18,76400.0,7.7985,7.7985,7.7756,7.7756,76400.0
2005-08-30 12:00:00,10.18,10.25,10.18,10.23,236800.0,7.7756,7.8291,7.7756,7.8138,236800.0
2005-08-30 12:30:00,10.22,10.23,10.21,10.21,166800.0,7.8062,7.8138,7.7985,7.7985,166800.0
2005-08-30 13:00:00,10.21,10.21,10.18,10.2,112400.0,7.7985,7.7985,7.7756,7.7909,112400.0
2005-08-30 13:30:00,10.2,10.27,10.2,10.24,188800.0,7.7909,7.8444,7.7909,7.8215,188800.0
2005-08-30 14:00:00,10.24,10.24,10.19,10.2,198400.0,7.8215,7.8215,7.7833,7.7909,198400.0
2005-08-30 14:30:00,10.2,10.21,10.16,10.17,191200.0,7.7909,7.7985,7.7603,7.768,191200.0
2005-08-30 15:00:00,10.17,10.21,10.17,10.19,245600.0,7.768,7.7985,7.768,7.7833,245600.0
2005-08-30 15:30:00,10.19,10.25,10.19,10.22,484000.0,7.7833,7.8291,7.7833,7.8062,484000.0
2005-08-31 09:30:00,10.23,10.25,10.22,10.24,306800.0,7.8138,7.8291,7.8062,7.8215,306800.0
2005-08-31 10:00:00,10.24,10.24,10.2,10.22,320000.0,7.8215,7.8215,7.7909,7.8062,320000.0
2005-08-31 10:30:00,10.22,10.25,10.2,10.2,260800.0,7.8062,7.8291,7.7909,7.7909,260800.0
2005-08-31 11:00:00,10.2,10.27,10.19,10.26,320400.0,7.7909,7.8444,7.7833,7.8367,320400.0
2005-08-31 11:30:00,10.26,10.28,10.25,10.25,180400.0,7.8367,7.852,7.8291,7.8291,180400.0
2005-08-31 12:00:00,10.25,10.26,10.19,10.19,152800.0,7.8291,7.8367,7.7833,7.7833,152800.0
2005-08-31 12:30:00,10.19,10.22,10.18,10.2,89600.0,7.7833,7.8062,7.7756,7.7909,89600.0
2005-08-31 13:00:00,10.2,10.26,10.17,10.26,200400.0,7.7909,7.8367,7.768,7.8367,200400.0
2005-08-31 13:30:00,10.26,10.28,10.23,10.27,197200.0,7.8367,7.852,7.8138,7.8444,197200.0
2005-08-31 14:00:00,10.27,10.27,10.24,10.25,175600.0,7.8444,7.8444,7.8215,7.8291,175600.0
2005-08-31 14:30:00,10.25,10.29,10.25,10.28,194800.0,7.8291,7.8596,7.8291,7.852,194800.0
2005-08-31 15:00:00,10.29,10.32,10.27,10.31,314000.0,7.8596,7.8826,7.8444,7.8749,314000.0
2005-08-31 15:30:00,10.31,10.33,10.29,10.32,614800.0,7.8749,7.8902,7.8596,7.8826,614800.0
2005-09-01 09:30:00,10.19,10.31,10.18,10.21,374000.0,7.7833,7.8749,7.7756,7.7985,374000.0
2005-09-01 10:00:00,10.21,10.21,10.1,10.12,181600.0,7.7985,7.7985,7.7145,7.7298,181600.0
2005-09-01 10:30:00,10.12,10.13,10.1,10.11,224800.0,7.7298,7.7374,7.7145,7.7222,224800.0
2005-09-01 11:00:00,10.11,10.19,10.1,10.15,229600.0,7.7222,7.7833,7.7145,7.7527,229600.0
2005-09-01 11:30:00,10.15,10.26,10.15,10.21,177200.0,7.7527,7.8367,7.7527,7.7985,177200.0
2005-09-01 12:00:00,10.21,10.24,10.21,10.24,143200.0,7.7985,7.8215,7.7985,7.8215,143200.0
2005-09-01 12:30:00,10.23,10.25,10.19,10.19,130800.0,7.8138,7.8291,7.7833,7.7833,130800.0
2005-09-01 13:00:00,10.19,10.22,10.19,10.21,241600.0,7.7833,7.8062,7.7833,7.7985,241600.0
2005-09-01 13:30:00,10.21,10.21,10.15,10.16,142800.0,7.7985,7.7985,7.7527,7.7603,142800.0
2005-09-01 14:00:00,10.15,10.16,10.12,10.12,266000.0,7.7527,7.7603,7.7298,7.7298,266000.0
2005-09-01 14:30:00,10.12,10.16,10.11,10.14,308000.0,7.7298,7.7603,7.7222,7.7451,308000.0
2005-09-01 15:00:00,10.14,10.17,10.14,10.17,161200.0,7.7451,7.768,7.7451,7.768,161200.0
2005-09-01 15:30:00,10.17,10.18,10.15,10.17,253200.0,7.768,7.7756,7.7527,7.768,253200.0
2005-09-02 09:30:00,10.02,10.06,9.81,9.84,1226400.0,7.6534,7.684,7.493,7.5159,1226400.0
2005-09-02 10:00:00,9.84,9.97,9.82,9.85,824800.0,7.5159,7.6152,7.5007,7.5236,824800.0
2005-09-02 10:30:00,9.85,9.95,9.84,9.95,437600.0,7.5236,7.5999,7.5159,7.5999,437600.0
2005-09-02 11:00:00,9.95,9.97,9.94,9.97,331600.0,7.5999,7.6152,7.5923,7.6152,331600.0
2005-09-02 11:30:00,9.97,9.98,9.94,9.98,330800.0,7.6152,7.6229,7.5923,7.6229,330800.0
2005-09-02 12:00:00,9.98,10.09,9.97,10.08,447600.0,7.6229,7.7069,7.6152,7.6992,447600.0
2005-09-02 12:30:00,10.08,10.09,10.02,10.04,212800.0,7.6992,7.7069,7.6534,7.6687,212800.0
2005-09-02 13:00:00,10.04,10.05,9.99,10.0,132800.0,7.6687,7.6763,7.6305,7.6381,132800.0
2005-09-02 13:30:00,10.0,10.03,10.0,10.02,134000.0,7.6381,7.6611,7.6381,7.6534,134000.0
2005-09-02 14:00:00,10.02,10.08,10.02,10.06,363200.0,7.6534,7.6992,7.6534,7.684,363200.0
2005-09-02 14:30:00,10.06,10.07,10.05,10.05,218400.0,7.684,7.6916,7.6763,7.6763,218400.0
2005-09-02 15:00:00,10.05,10.09,10.05,10.08,779200.0,7.6763,7.7069,7.6763,7.6992,779200.0
2005-09-02 15:30:00,10.08,10.08,10.04,10.06,561200.0,7.6992,7.6992,7.6687,7.684,561200.0
2005-09-06 09:30:00,10.03,10.1,10.03,10.1,388400.0,7.6611,7.7145,7.6611,7.7145,388400.0
2005-09-06 10:00:00,10.1,10.22,10.09,10.21,379600.0,7.7145,7.8062,7.7069,7.7985,379600.0
2005-09-06 10:30:00,10.21,10.24,10.2,10.21,270000.0,7.7985,7.8215,7.7909,7.7985,270000.0
2005-09-06 11:00:00,10.21,10.24,10.2,10.22,266000.0,7.7985,7.8215,7.7909,7.8062,266000.0
2005-09-06 11:30:00,10.22,10.23,10.16,10.17,177600.0,7.8062,7.8138,7.7603,7.768,177600.0
2005-09-06 12:00:00,10.17,10.22,10.17,10.21,312000.0,7.768,7.8062,7.768,7.7985,312000.0
2005-09-06 12:30:00,10.21,10.21,10.15,10.16,176400.0,7.7985,7.7985,7.7527,7.7603,176400.0
2005-09-06 13:00:00,10.15,10.17,10.14,10.14,237600.0,7.7527,7.768,7.7451,7.7451,237600.0
2005-09-06 13:30:00,10.15,10.17,10.14,10.17,230800.0,7.7527,7.768,7.7451,7.768,230800.0
2005-09-06 14:00:00,10.17,10.18,10.16,10.18,308400.0,7.768,7.7756,7.7603,7.7756,308400.0
2005-09-06 14:30:00,10.18,10.19,10.16,10.18,397200.0,7.7756,7.7833,7.7603,7.7756,397200.0
2005-09-06 15:00:00,10.18,10.2,10.16,10.18,618800.0,7.7756,7.7909,7.7603,7.7756,618800.0
2005-09-06 15:30:00,10.18,10.2,10.15,10.2,862800.0,7.7756,7.7909,7.7527,7.7909,862800.0
2005-09-07 09:30:00,10.19,10.21,10.12,10.17,522000.0,7.7833,7.7985,7.7298,7.768,522000.0
2005-09-07 10:00:00,10.16,10.21,10.16,10.19,531600.0,7.7603,7.7985,7.7603,7.7833,531600.0
2005-09-07 10:30:00,10.19,10.25,10.18,10.24,264800.0,7.7833,7.8291,7.7756,7.8215,264800.0
2005-09-07 11:00:00,10.25,10.29,10.18,10.21,275600.0,7.8291,7.8596,7.7756,7.7985,275600.0
2005-09-07 11:30:00,10.21,10.24,10.21,10.21,161200.0,7.7985,7.8215,7.7985,7.7985,161200.0
2005-09-07 12:00:00,10.21,10.27,10.21,10.26,204000.0,7.7985,7.8444,7.7985,7.8367,204000.0
2005-09-07 12:30:00,10.26,10.27,10.23,10.23,153600.0,7.8367,7.8444,7.8138,7.8138,153600.0
2005-09-07 13:00:00,10.23,10.26,10.22,10.25,158400.0,7.8138,7.8367,7.8062,7.8291,158400.0
2005-09-07 13:30:00,10.25,10.26,10.24,10.25,73200.0,7.8291,7.8367,7.8215,7.8291,73200.0
2005-09-07 14:00:00,10.25,10.28,10.25,10.27,245600.0,7.8291,7.852,7.8291,7.8444,245600.0
2005-09-07 14:30:00,10.27,10.29,10.27,10.28,258800.0,7.8444,7.8596,7.8444,7.852,258800.0
2005-09-07 15:00:00,10.28,10.33,10.28,10.31,431600.0,7.852,7.8902,7.852,7.8749,431600.0
2005-09-07 15:30:00,10.31,10.32,10.3,10.31,497200.0,7.8749,7.8826,7.8673,7.8749,497200.0
2005-09-08 09:30:00,10.21,10.28,10.16,10.2,283200.0,7.7985,7.852,7.7603,7.7909,283200.0
2005-09-08 10:00:00,10.19,10.21,10.13,10.15,224800.0,7.7833,7.7985,7.7374,7.7527,224800.0
2005-09-08 10:30:00,10.15,10.2,10.14,10.17,530800.0,7.7527,7.7909,7.7451,7.768,530800.0
2005-09-08 11:00:00,10.17,10.26,10.17,10.24,659600.0,7.768,7.8367,7.768,7.8215,659600.0
2005-09-08 11:30:00,10.24,10.27,10.22,10.24,403200.0,7.8215,7.8444,7.8062,7.8215,403200.0
2005-09-08 12:00:00,10.25,10.26,10.22,10.22,103200.0,7.8291,7.8367,7.8062,7.8062,103200.0
2005-09-08 12:30:00,10.22,10.24,10.21,10.24,108400.0,7.8062,7.8215,7.7985,7.8215,108400.0
2005-09-08 13:00:00,10.24,10.24,10.16,10.18,386400.0,7.8215,7.8215,7.7603,7.7756,386400.0
2005-09-08 13:30:00,10.18,10.2,10.12,10.13,128400.0,7.7756,7.7909,7.7298,7.7374,128400.0
2005-09-08 14:00:00,10.13,10.13,10.09,10.09,269200.0,7.7374,7.7374,7.7069,7.7069,269200.0
2005-09-08 14:30:00,10.09,10.09,10.06,10.06,316400.0,7.7069,7.7069,7.684,7.684,316400.0
2005-09-08 15:00:00,10.06,10.06,10.02,10.05,337200.0,7.684,7.684,7.6534,7.6763,337200.0
2005-09-08 15:30:00,10.06,10.09,10.05,10.08,502800.0,7.684,7.7069,7.6763,7.6992,502800.0
2005-09-09 09:30:00,10.08,10.12,10.01,10.09,269600.0,7.6992,7.7298,7.6458,7.7069,269600.0
2005-09-09 10:00:00,10.09,10.12,10.05,10.12,178800.0,7.7069,7.7298,7.6763,7.7298,178800.0
2005-09-09 10:30:00,10.11,10.14,10.1,10.12,122000.0,7.7222,7.7451,7.7145,7.7298,122000.0
2005-09-09 11:00:00,10.11,10.12,10.04,10.06,285200.0,7.7222,7.7298,7.6687,7.684,285200.0
2005-09-09 11:30:00,10.06,10.11,10.05,10.11,290800.0,7.684,7.7222,7.6763,7.7222,290800.0
2005-09-09 12:00:00,10.12,10.15,10.11,10.15,199200.0,7.7298,7.7527,7.7222,7.7527,199200.0
2005-09-09 12:30:00,10.15,10.15,10.12,10.13,177200.0,7.7527,7.7527,7.7298,7.7374,177200.0
2005-09-09 13:00:00,10.13,10.14,10.12,10.13,248000.0,7.7374,7.7451,7.7298,7.7374,248000.0
2005-09-09 13:30:00,10.13,10.2,10.13,10.19,288800.0,7.7374,7.7909,7.7374,7.7833,288800.0
2005-09-09 14:00:00,10.19,10.19,10.16,10.19,180400.0,7.7833,7.7833,7.7603,7.7833,180400.0
2005-09-09 14:30:00,10.19,10.19,10.17,10.18,233200.0,7.7833,7.7833,7.768,7.7756,233200.0
2005-09-09 15:00:00,10.18,10.19,10.16,10.17,175600.0,7.7756,7.7833,7.7603,7.768,175600.0
2005-09-09 15:30:00,10.16,10.17,10.12,10.13,511600.0,7.7603,7.768,7.7298,7.7374,511600.0
2005-09-12 09:30:00,10.11,10.16,10.05,10.15,299200.0,7.7222,7.7603,7.6763,7.7527,299200.0
2005-09-12 10:00:00,10.16,10.18,10.13,10.15,114400.0,7.7603,7.7756,7.7374,7.7527,114400.0
2005-09-12 10:30:00,10.14,10.23,10.11,10.23,258800.0,7.7451,7.8138,7.7222,7.8138,258800.0
2005-09-12 11:00:00,10.22,10.24,10.2,10.2,288400.0,7.8062,7.8215,7.7909,7.7909,288400.0
2005-09-12 11:30:00,10.2,10.23,10.19,10.21,232000.0,7.7909,7.8138,7.7833,7.7985,232000.0
2005-09-12 12:00:00,10.21,10.25,10.2,10.25,183600.0,7.7985,7.8291,7.7909,7.8291,183600.0
2005-09-12 12:30:00,10.25,10.27,10.19,10.19,222800.0,7.8291,7.8444,7.7833,7.7833,222800.0
2005-09-12 13:00:00,10.19,10.19,10.17,10.18,115600.0,7.7833,7.7833,7.768,7.7756,115600.0
2005-09-12 13:30:00,10.18,10.18,10.11,10.11,202400.0,7.7756,7.7756,7.7222,7.7222,202400.0
2005-09-12 14:00:00,10.11,10.14,10.1,10.13,188400.0,7.7222,7.7451,7.7145,7.7374,188400.0
2005-09-12 14:30:00,10.13,10.19,10.13,10.18,161600.0,7.7374,7.7833,7.7374,7.7756,161600.0
2005-09-12 15:00:00,10.19,10.19,10.15,10.16,213200.0,7.7833,7.7833,7.7527,7.7603,213200.0
2005-09-12 15:30:00,10.15,10.16,10.13,10.13,386400.0,7.7527,7.7603,7.7374,7.7374,386400.0
2005-09-13 09:30:00,10.13,10.14,10.02,10.02,228000.0,7.7374,7.7451,7.6534,7.6534,228000.0
2005-09-13 10:00:00,10.01,10.04,10.01,10.03,204000.0,7.6458,7.6687,7.6458,7.6611,204000.0
2005-09-13 10:30:00,10.02,10.05,10.01,10.01,152400.0,7.6534,7.6763,7.6458,7.6458,152400.0
2005-09-13 11:00:00,10.01,10.05,9.99,10.05,166000.0,7.6458,7.6763,7.6305,7.6763,166000.0
2005-09-13 11:30:00,10.04,10.06,10.03,10.05,136000.0,7.6687,7.684,7.6611,7.6763,136000.0
2005-09-13 12:00:00,10.05,10.05,10.03,10.05,90000.0,7.6763,7.6763,7.6611,7.6763,90000.0
2005-09-13 12:30:00,10.04,10.05,10.03,10.05,172000.0,7.6687,7.6763,7.6611,7.6763,172000.0
2005-09-13 13:00:00,10.05,10.07,10.05,10.06,92000.0,7.6763,7.6916,7.6763,7.684,92000.0
2005-09-13 13:30:00,10.06,10.07,10.04,10.05,149200.0,7.684,7.6916,7.6687,7.6763,149200.0
2005-09-13 14:00:00,10.05,10.13,10.04,10.12,179600.0,7.6763,7.7374,7.6687,7.7298,179600.0
2005-09-13 14:30:00,10.12,10.12,10.07,10.08,162400.0,7.7298,7.7298,7.6916,7.6992,162400.0
2005-09-13 15:00:00,10.08,10.08,10.04,10.06,218000.0,7.6992,7.6992,7.6687,7.684,218000.0
2005-09-13 15:30:00,10.06,10.08,10.05,10.06,312000.0,7.684,7.6992,7.6763,7.684,312000.0
2005-09-14 09:30:00,10.07,10.12,9.9,9.9,347200.0,7.6916,7.7298,7.5618,7.5618,347200.0
2005-09-14 10:00:00,9.9,9.94,9.9,9.92,232400.0,7.5618,7.5923,7.5618,7.577,232400.0
2005-09-14 10:30:00,9.92,9.93,9.9,9.9,329200.0,7.577,7.5847,7.5618,7.5618,329200.0
2005-09-14 11:00:00,9.9,9.92,9.88,9.89,199600.0,7.5618,7.577,7.5465,7.5541,199600.0
2005-09-14 11:30:00,9.89,9.9,9.89,9.9,153600.0,7.5541,7.5618,7.5541,7.5618,153600.0
2005-09-14 12:00:00,9.9,9.92,9.89,9.9,166000.0,7.5618,7.577,7.5541,7.5618,166000.0
2005-09-14 12:30:00,9.9,9.92,9.9,9.92,132000.0,7.5618,7.577,7.5618,7.577,132000.0
2005-09-14 13:00:00,9.92,9.93,9.89,9.89,186800.0,7.577,7.5847,7.5541,7.5541,186800.0
2005-09-14 13:30:00,9.89,9.89,9.87,9.89,171600.0,7.5541,7.5541,7.5388,7.5541,171600.0
2005-09-14 14:00:00,9.89,9.93,9.88,9.9,245600.0,7.5541,7.5847,7.5465,7.5618,245600.0
2005-09-14 14:30:00,9.9,9.93,9.9,9.92,191600.0,7.5618,7.5847,7.5618,7.577,191600.0
2005-09-14 15:00:00,9.92,9.92,9.89,9.9,258800.0,7.577,7.577,7.5541,7.5618,258800.0
2005-09-14 15:30:00,9.91,9.92,9.88,9.88,399600.0,7.5694,7.577,7.5465,7.5465,399600.0
2005-09-15 09:30:00,9.88,9.92,9.81,9.9,517200.0,7.5465,7.577,7.493,7.5618,517200.0
2005-09-15 10:00:00,9.9,9.93,9.86,9.86,312000.0,7.5618,7.5847,7.5312,7.5312,312000.0
2005-09-15 10:30:00,9.86,9.88,9.77,9.81,352800.0,7.5312,7.5465,7.4625,7.493,352800.0
2005-09-15 11:00:00,9.81,9.83,9.79,9.79,155600.0,7.493,7.5083,7.4777,7.4777,155600.0
2005-09-15 11:30:00,9.79,9.81,9.76,9.76,268400.0,7.4777,7.493,7.4548,7.4548,268400.0
2005-09-15 12:00:00,9.77,9.77,9.75,9.76,172400.0,7.4625,7.4625,7.4472,7.4548,172400.0
2005-09-15 12:30:00,9.76,9.77,9.76,9.77,74800.0,7.4548,7.4625,7.4548,7.4625,74800.0
2005-09-15 13:00:00,9.77,9.8,9.77,9.77,152000.0,7.4625,7.4854,7.4625,7.4625,152000.0
2005-09-15 13:30:00,9.77,9.78,9.76,9.76,66800.0,7.4625,7.4701,7.4548,7.4548,66800.0
2005-09-15 14:00:00,9.76,9.78,9.76,9.78,105600.0,7.4548,7.4701,7.4548,7.4701,105600.0
2005-09-15 14:30:00,9.78,9.81,9.78,9.79,155600.0,7.4701,7.493,7.4701,7.4777,155600.0
2005-09-15 15:00:00,9.79,9.8,9.77,9.78,209200.0,7.4777,7.4854,7.4625,7.4701,209200.0
2005-09-15 15:30:00,9.78,9.78,9.75,9.76,549200.0,7.4701,7.4701,7.4472,7.4548,549200.0
2005-09-16 09:30:00,9.77,9.79,9.67,9.71,3450000.0,7.4625,7.4777,7.3861,7.4166,3450000.0
2005-09-16 10:00:00,9.71,9.73,9.65,9.71,278000.0,7.4166,7.4319,7.3708,7.4166,278000.0
2005-09-16 10:30:00,9.71,9.76,9.71,9.74,825200.0,7.4166,7.4548,7.4166,7.4395,825200.0
2005-09-16 11:00:00,9.74,9.8,9.73,9.78,484400.0,7.4395,7.4854,7.4319,7.4701,484400.0
2005-09-16 11:30:00,9.78,9.79,9.74,9.78,489200.0,7.4701,7.4777,7.4395,7.4701,489200.0
2005-09-16 12:00:00,9.77,9.79,9.75,9.77,118800.0,7.4625,7.4777,7.4472,7.4625,118800.0
2005-09-16 12:30:00,9.78,9.81,9.75,9.81,368400.0,7.4701,7.493,7.4472,7.493,368400.0
2005-09-16 13:00:00,9.81,9.81,9.79,9.81,210400.0,7.493,7.493,7.4777,7.493,210400.0
2005-09-16 13:30:00,9.81,9.83,9.81,9.83,281200.0,7.493,7.5083,7.493,7.5083,281200.0
2005-09-16 14:00:00,9.83,9.85,9.8,9.83,368400.0,7.5083,7.5236,7.4854,7.5083,368400.0
2005-09-16 14:30:00,9.83,9.9,9.82,9.9,246400.0,7.5083,7.5618,7.5007,7.5618,246400.0
2005-09-16 15:00:00,9.9,9.96,9.89,9.96,498400.0,7.5618,7.6076,7.5541,7.6076,498400.0
2005-09-16 15:30:00,9.96,9.98,9.92,9.92,1091200.0,7.6076,7.6229,7.577,7.577,1091200.0
2005-09-19 09:30:00,9.84,10.02,9.83,9.97,596400.0,7.5159,7.6534,7.5083,7.6152,596400.0
2005-09-19 10:00:00,9.97,10.0,9.9,9.99,411200.0,7.6152,7.6381,7.5618,7.6305,411200.0
2005-09-19 10:30:00,9.99,10.0,9.97,9.98,834400.0,7.6305,7.6381,7.6152,7.6229,834400.0
2005-09-19 11:00:00,9.97,9.97,9.9,9.95,676400.0,7.6152,7.6152,7.5618,7.5999,676400.0
2005-09-19 11:30:00,9.94,9.95,9.89,9.94,261200.0,7.5923,7.5999,7.5541,7.5923,261200.0
2005-09-19 12:00:00,9.95,9.97,9.95,9.96,302400.0,7.5999,7.6152,7.5999,7.6076,302400.0
2005-09-19 12:30:00,9.96,9.96,9.94,9.95,219200.0,7.6076,7.6076,7.5923,7.5999,219200.0
2005-09-19 13:00:00,9.95,9.99,9.95,9.97,1679600.0,7.5999,7.6305,7.5999,7.6152,1679600.0
2005-09-19 13:30:00,9.97,9.99,9.97,9.99,382400.0,7.6152,7.6305,7.6152,7.6305,382400.0
2005-09-19 14:00:00,9.99,9.99,9.89,9.93,334000.0,7.6305,7.6305,7.5541,7.5847,334000.0
2005-09-19 14:30:00,9.93,9.95,9.92,9.94,259200.0,7.5847,7.5999,7.577,7.5923,259200.0
2005-09-19 15:00:00,9.94,9.95,9.92,9.95,333200.0,7.5923,7.5999,7.577,7.5999,333200.0
2005-09-19 15:30:00,9.95,10.0,9.94,9.99,1268400.0,7.5999,7.6381,7.5923,7.6305,1268400.0
2005-09-20 09:30:00,10.0,10.0,9.95,10.0,365600.0,7.6381,7.6381,7.5999,7.6381,365600.0
2005-09-20 10:00:00,9.99,10.03,9.97,10.0,707200.0,7.6305,7.6611,7.6152,7.6381,707200.0
2005-09-20 10:30:00,10.0,10.06,10.0,10.03,436400.0,7.6381,7.684,7.6381,7.6611,436400.0
2005-09-20 11:00:00,10.02,10.02,9.99,10.0,102400.0,7.6534,7.6534,7.6305,7.6381,102400.0
2005-09-20 11:30:00,10.0,10.02,9.99,10.0,133200.0,7.6381,7.6534,7.6305,7.6381,133200.0
2005-09-20 12:00:00,10.0,10.01,9.99,9.99,122800.0,7.6381,7.6458,7.6305,7.6305,122800.0
2005-09-20 12:30:00,10.0,10.02,9.99,10.0,160000.0,7.6381,7.6534,7.6305,7.6381,160000.0
2005-09-20 13:00:00,10.0,10.0,9.99,10.0,121200.0,7.6381,7.6381,7.6305,7.6381,121200.0
2005-09-20 13:30:00,10.0,10.05,10.0,10.02,442000.0,7.6381,7.6763,7.6381,7.6534,442000.0
2005-09-20 14:00:00,10.02,10.04,9.99,10.0,374800.0,7.6534,7.6687,7.6305,7.6381,374800.0
2005-09-20 14:30:00,10.01,10.05,9.97,9.98,908800.0,7.6458,7.6763,7.6152,7.6229,908800.0
2005-09-20 15:00:00,9.98,10.0,9.94,10.0,814000.0,7.6229,7.6381,7.5923,7.6381,814000.0
2005-09-20 15:30:00,10.0,10.03,9.98,10.01,803600.0,7.6381,7.6611,7.6229,7.6458,803600.0
2005-09-21 09:30:00,9.92,10.01,9.88,9.9,494800.0,7.577,7.6458,7.5465,7.5618,494800.0
2005-09-21 10:00:00,9.9,9.93,9.9,9.9,270000.0,7.5618,7.5847,7.5618,7.5618,270000.0
2005-09-21 10:30:00,9.9,9.91,9.89,9.9,332000.0,7.5618,7.5694,7.5541,7.5618,332000.0
2005-09-21 11:00:00,9.9,9.91,9.88,9.88,266400.0,7.5618,7.5694,7.5465,7.5465,266400.0
2005-09-21 11:30:00,9.88,9.89,9.87,9.87,247200.0,7.5465,7.5541,7.5388,7.5388,247200.0
2005-09-21 12:00:00,9.87,9.89,9.87,9.89,137600.0,7.5388,7.5541,7.5388,7.5541,137600.0
2005-09-21 12:30:00,9.89,9.9,9.87,9.88,278000.0,7.5541,7.5618,7.5388,7.5465,278000.0
2005-09-21 13:00:00,9.89,9.91,9.89,9.89,344800.0,7.5541,7.5694,7.5541,7.5541,344800.0
2005-09-21 13:30:00,9.89,9.89,9.87,9.88,189600.0,7.5541,7.5541,7.5388,7.5465,189600.0
2005-09-21 14:00:00,9.88,9.9,9.87,9.88,138000.0,7.5465,7.5618,7.5388,7.5465,138000.0
2005-09-21 14:30:00,9.88,9.9,9.87,9.88,302800.0,7.5465,7.5618,7.5388,7.5465,302800.0
2005-09-21 15:00:00,9.88,9.88,9.85,9.87,418000.0,7.5465,7.5465,7.5236,7.5388,418000.0
2005-09-21 15:30:00,9.87,9.9,9.86,9.88,731200.0,7.5388,7.5618,7.5312,7.5465,731200.0
2005-09-22 09:30:00,9.84,9.97,9.77,9.92,487200.0,7.5159,7.6152,7.4625,7.577,487200.0
2005-09-22 10:00:00,9.91,10.02,9.85,9.87,348000.0,7.5694,7.6534,7.5236,7.5388,348000.0
2005-09-22 10:30:00,9.86,9.93,9.86,9.86,201600.0,7.5312,7.5847,7.5312,7.5312,201600.0
2005-09-22 11:00:00,9.87,9.9,9.82,9.83,233200.0,7.5388,7.5618,7.5007,7.5083,233200.0
2005-09-22 11:30:00,9.83,9.83,9.78,9.8,234400.0,7.5083,7.5083,7.4701,7.4854,234400.0
2005-09-22 12:00:00,9.8,9.81,9.75,9.76,318800.0,7.4854,7.493,7.4472,7.4548,318800.0
2005-09-22 12:30:00,9.75,9.76,9.75,9.76,574400.0,7.4472,7.4548,7.4472,7.4548,574400.0
2005-09-22 13:00:00,9.76,9.79,9.75,9.75,241600.0,7.4548,7.4777,7.4472,7.4472,241600.0
2005-09-22 13:30:00,9.75,9.8,9.75,9.78,312000.0,7.4472,7.4854,7.4472,7.4701,312000.0
2005-09-22 14:00:00,9.78,9.83,9.75,9.78,393600.0,7.4701,7.5083,7.4472,7.4701,393600.0
2005-09-22 14:30:00,9.78,9.8,9.78,9.79,210800.0,7.4701,7.4854,7.4701,7.4777,210800.0
2005-09-22 15:00:00,9.79,9.83,9.77,9.83,259600.0,7.4777,7.5083,7.4625,7.5083,259600.0
2005-09-22 15:30:00,9.83,9.87,9.81,9.83,612000.0,7.5083,7.5388,7.493,7.5083,612000.0
2005-09-23 09:30:00,9.82,9.88,9.75,9.76,308800.0,7.5007,7.5465,7.4472,7.4548,308800.0
2005-09-23 10:00:00,9.76,9.82,9.75,9.81,408400.0,7.4548,7.5007,7.4472,7.493,408400.0
2005-09-23 10:30:00,9.81,9.81,9.76,9.77,220000.0,7.493,7.493,7.4548,7.4625,220000.0
2005-09-23 11:00:00,9.77,9.82,9.76,9.78,172000.0,7.4625,7.5007,7.4548,7.4701,172000.0
2005-09-23 11:30:00,9.78,9.79,9.77,9.78,156400.0,7.4701,7.4777,7.4625,7.4701,156400.0
2005-09-23 12:00:00,9.78,9.78,9.77,9.77,188800.0,7.4701,7.4701,7.4625,7.4625,188800.0
2005-09-23 12:30:00,9.77,9.78,9.77,9.77,301600.0,7.4625,7.4701,7.4625,7.4625,301600.0
2005-09-23 13:00:00,9.77,9.8,9.76,9.77,453200.0,7.4625,7.4854,7.4548,7.4625,453200.0
2005-09-23 13:30:00,9.77,9.8,9.77,9.79,326800.0,7.4625,7.4854,7.4625,7.4777,326800.0
2005-09-23 14:00:00,9.79,9.79,9.77,9.77,279200.0,7.4777,7.4777,7.4625,7.4625,279200.0
2005-09-23 14:30:00,9.77,9.8,9.77,9.8,545600.0,7.4625,7.4854,7.4625,7.4854,545600.0
2005-09-23 15:00:00,9.8,9.8,9.77,9.79,524000.0,7.4854,7.4854,7.4625,7.4777,524000.0
2005-09-23 15:30:00,9.79,9.79,9.77,9.78,435600.0,7.4777,7.4777,7.4625,7.4701,435600.0
2005-09-26 09:30:00,9.84,9.89,9.77,9.84,548800.0,7.5159,7.5541,7.4625,7.5159,548800.0
2005-09-26 10:00:00,9.84,9.85,9.79,9.81,441200.0,7.5159,7.5236,7.4777,7.493,441200.0
2005-09-26 10:30:00,9.82,9.82,9.77,9.78,457600.0,7.5007,7.5007,7.4625,7.4701,457600.0
2005-09-26 11:00:00,9.79,9.83,9.78,9.81,223200.0,7.4777,7.5083,7.4701,7.493,223200.0
2005-09-26 11:30:00,9.81,9.82,9.8,9.8,161200.0,7.493,7.5007,7.4854,7.4854,161200.0
2005-09-26 12:00:00,9.8,9.83,9.79,9.79,167200.0,7.4854,7.5083,7.4777,7.4777,167200.0
2005-09-26 12:30:00,9.79,9.8,9.77,9.79,167200.0,7.4777,7.4854,7.4625,7.4777,167200.0
2005-09-26 13:00:00,9.8,9.8,9.75,9.78,250800.0,7.4854,7.4854,7.4472,7.4701,250800.0
2005-09-26 13:30:00,9.78,9.79,9.76,9.78,205600.0,7.4701,7.4777,7.4548,7.4701,205600.0
2005-09-26 14:00:00,9.78,9.78,9.75,9.76,193600.0,7.4701,7.4701,7.4472,7.4548,193600.0
2005-09-26 14:30:00,9.76,9.79,9.76,9.78,264400.0,7.4548,7.4777,7.4548,7.4701,264400.0
2005-09-26 15:00:00,9.78,9.81,9.78,9.8,236400.0,7.4701,7.493,7.4701,7.4854,236400.0
2005-09-26 15:30:00,9.8,9.87,9.79,9.86,725200.0,7.4854,7.5388,7.4777,7.5312,725200.0
2005-09-27 09:30:00,9.89,9.93,9.86,9.92,331200.0,7.5541,7.5847,7.5312,7.577,331200.0
2005-09-27 10:00:00,9.91,9.92,9.86,9.9,206800.0,7.5694,7.577,7.5312,7.5618,206800.0
2005-09-27 10:30:00,9.9,9.9,9.88,9.89,164400.0,7.5618,7.5618,7.5465,7.5541,164400.0
2005-09-27 11:00:00,9.89,9.91,9.88,9.9,215600.0,7.5541,7.5694,7.5465,7.5618,215600.0
2005-09-27 11:30:00,9.9,9.95,9.89,9.93,176000.0,7.5618,7.5999,7.5541,7.5847,176000.0
2005-09-27 12:00:00,9.93,9.94,9.92,9.93,132400.0,7.5847,7.5923,7.577,7.5847,132400.0
2005-09-27 12:30:00,9.93,9.98,9.93,9.97,212400.0,7.5847,7.6229,7.5847,7.6152,212400.0
2005-09-27 13:00:00,9.97,9.97,9.92,9.96,167200.0,7.6152,7.6152,7.577,7.6076,167200.0
2005-09-27 13:30:00,9.95,9.95,9.93,9.94,139600.0,7.5999,7.5999,7.5847,7.5923,139600.0
2005-09-27 14:00:00,9.95,9.96,9.94,9.95,123600.0,7.5999,7.6076,7.5923,7.5999,123600.0
2005-09-27 14:30:00,9.95,10.03,9.95,10.02,416400.0,7.5999,7.6611,7.5999,7.6534,416400.0
2005-09-27 15:00:00,10.02,10.11,10.02,10.1,874000.0,7.6534,7.7222,7.6534,7.7145,874000.0
2005-09-27 15:30:00,10.09,10.1,10.06,10.07,743600.0,7.7069,7.7145,7.684,7.6916,743600.0
2005-09-28 09:30:00,10.06,10.11,10.01,10.11,353600.0,7.684,7.7222,7.6458,7.7222,353600.0
2005-09-28 10:00:00,10.1,10.15,10.09,10.13,239200.0,7.7145,7.7527,7.7069,7.7374,239200.0
2005-09-28 10:30:00,10.13,10.16,10.1,10.11,265200.0,7.7374,7.7603,7.7145,7.7222,265200.0
2005-09-28 11:00:00,10.11,10.13,10.11,10.13,250800.0,7.7222,7.7374,7.7222,7.7374,250800.0
2005-09-28 11:30:00,10.13,10.13,10.09,10.1,252800.0,7.7374,7.7374,7.7069,7.7145,252800.0
2005-09-28 12:00:00,10.1,10.11,10.06,10.07,294000.0,7.7145,7.7222,7.684,7.6916,294000.0
2005-09-28 12:30:00,10.07,10.1,10.06,10.1,164800.0,7.6916,7.7145,7.684,7.7145,164800.0
2005-09-28 13:00:00,10.1,10.11,10.08,10.1,244800.0,7.7145,7.7222,7.6992,7.7145,244800.0
2005-09-28 13:30:00,10.1,10.12,10.08,10.1,285200.0,7.7145,7.7298,7.6992,7.7145,285200.0
2005-09-28 14:00:00,10.1,10.18,10.1,10.18,233600.0,7.7145,7.7756,7.7145,7.7756,233600.0
2005-09-28 14:30:00,10.18,10.19,10.13,10.13,424000.0,7.7756,7.7833,7.7374,7.7374,424000.0
2005-09-28 15:00:00,10.13,10.16,10.12,10.13,293600.0,7.7374,7.7603,7.7298,7.7374,293600.0
2005-09-28 15:30:00,10.13,10.17,10.13,10.17,859200.0,7.7374,7.768,7.7374,7.768,859200.0
2005-09-29 09:30:00,10.21,10.21,10.11,10.16,423200.0,7.7985,7.7985,7.7222,7.7603,423200.0
2005-09-29 10:00:00,10.16,10.24,10.14,10.23,280800.0,7.7603,7.8215,7.7451,7.8138,280800.0
2005-09-29 10:30:00,10.22,10.25,10.2,10.2,260000.0,7.8062,7.8291,7.7909,7.7909,260000.0
2005-09-29 11:00:00,10.21,10.22,10.18,10.19,264000.0,7.7985,7.8062,7.7756,7.7833,264000.0
2005-09-29 11:30:00,10.19,10.25,10.19,10.25,295600.0,7.7833,7.8291,7.7833,7.8291,295600.0
2005-09-29 12:00:00,10.24,10.25,10.22,10.22,133200.0,7.8215,7.8291,7.8062,7.8062,133200.0
2005-09-29 12:30:00,10.22,10.22,10.21,10.22,70000.0,7.8062,7.8062,7.7985,7.8062,70000.0
2005-09-29 13:00:00,10.21,10.32,10.21,10.31,238400.0,7.7985,7.8826,7.7985,7.8749,238400.0
2005-09-29 13:30:00,10.31,10.34,10.3,10.31,183600.0,7.8749,7.8978,7.8673,7.8749,183600.0
2005-09-29 14:00:00,10.31,10.35,10.31,10.32,122400.0,7.8749,7.9055,7.8749,7.8826,122400.0
2005-09-29 14:30:00,10.31,10.31,10.29,10.3,306400.0,7.8749,7.8749,7.8596,7.8673,306400.0
2005-09-29 15:00:00,10.3,10.31,10.29,10.31,322800.0,7.8673,7.8749,7.8596,7.8749,322800.0
2005-09-29 15:30:00,10.3,10.32,10.29,10.32,626800.0,7.8673,7.8826,7.8596,7.8826,626800.0
2005-09-30 09:30:00,10.28,10.35,10.23,10.3,361600.0,7.852,7.9055,7.8138,7.8673,361600.0
2005-09-30 10:00:00,10.29,10.3,10.23,10.23,281600.0,7.8596,7.8673,7.8138,7.8138,281600.0
2005-09-30 10:30:00,10.23,10.25,10.22,10.22,299200.0,7.8138,7.8291,7.8062,7.8062,299200.0
2005-09-30 11:00:00,10.22,10.24,10.15,10.16,193200.0,7.8062,7.8215,7.7527,7.7603,193200.0
2005-09-30 11:30:00,10.17,10.19,10.14,10.15,170000.0,7.768,7.7833,7.7451,7.7527,170000.0
2005-09-30 12:00:00,10.15,10.21,10.15,10.2,479600.0,7.7527,7.7985,7.7527,7.7909,479600.0
2005-09-30 12:30:00,10.2,10.22,10.17,10.17,144800.0,7.7909,7.8062,7.768,7.768,144800.0
2005-09-30 13:00:00,10.16,10.18,10.15,10.16,125600.0,7.7603,7.7756,7.7527,7.7603,125600.0
2005-09-30 13:30:00,10.15,10.18,10.15,10.18,89200.0,7.7527,7.7756,7.7527,7.7756,89200.0
2005-09-30 14:00:00,10.18,10.2,10.17,10.19,152800.0,7.7756,7.7909,7.768,7.7833,152800.0
2005-09-30 14:30:00,10.19,10.24,10.19,10.22,306000.0,7.7833,7.8215,7.7833,7.8062,306000.0
2005-09-30 15:00:00,10.22,10.23,10.18,10.18,258400.0,7.8062,7.8138,7.7756,7.7756,258400.0
2005-09-30 15:30:00,10.18,10.26,10.18,10.26,1042400.0,7.7756,7.8367,7.7756,7.8367,1042400.0
2005-10-03 09:30:00,10.22,10.33,10.2,10.31,326000.0,7.8062,7.8902,7.7909,7.8749,326000.0
2005-10-03 10:00:00,10.31,10.33,10.24,10.29,156400.0,7.8749,7.8902,7.8215,7.8596,156400.0
2005-10-03 10:30:00,10.29,10.3,10.27,10.28,179200.0,7.8596,7.8673,7.8444,7.852,179200.0
2005-10-03 11:00:00,10.27,10.32,10.27,10.32,210800.0,7.8444,7.8826,7.8444,7.8826,210800.0
2005-10-03 11:30:00,10.32,10.33,10.3,10.31,111200.0,7.8826,7.8902,7.8673,7.8749,111200.0
2005-10-03 12:00:00,10.31,10.31,10.3,10.31,235600.0,7.8749,7.8749,7.8673,7.8749,235600.0
2005-10-03 12:30:00,10.31,10.31,10.28,10.28,149600.0,7.8749,7.8749,7.852,7.852,149600.0
2005-10-03 13:00:00,10.28,10.31,10.28,10.29,164000.0,7.852,7.8749,7.852,7.8596,164000.0
2005-10-03 13:30:00,10.29,10.32,10.29,10.31,183200.0,7.8596,7.8826,7.8596,7.8749,183200.0
2005-10-03 14:00:00,10.31,10.32,10.29,10.31,154800.0,7.8749,7.8826,7.8596,7.8749,154800.0
2005-10-03 14:30:00,10.31,10.33,10.3,10.32,241600.0,7.8749,7.8902,7.8673,7.8826,241600.0
2005-10-03 15:00:00,10.32,10.35,10.31,10.31,206400.0,7.8826,7.9055,7.8749,7.8749,206400.0
2005-10-03 15:30:00,10.31,10.32,10.28,10.28,317600.0,7.8749,7.8826,7.852,7.852,317600.0
2005-10-04 09:30:00,10.28,10.34,10.26,10.29,235600.0,7.852,7.8978,7.8367,7.8596,235600.0
2005-10-04 10:00:00,10.29,10.31,10.29,10.3,246000.0,7.8596,7.8749,7.8596,7.8673,246000.0
2005-10-04 10:30:00,10.3,10.3,10.28,10.3,176800.0,7.8673,7.8673,7.852,7.8673,176800.0
2005-10-04 11:00:00,10.3,10.31,10.28,10.3,136400.0,7.8673,7.8749,7.852,7.8673,136400.0
2005-10-04 11:30:00,10.3,10.31,10.29,10.3,119200.0,7.8673,7.8749,7.8596,7.8673,119200.0
2005-10-04 12:00:00,10.3,10.31,10.29,10.3,169200.0,7.8673,7.8749,7.8596,7.8673,169200.0
2005-10-04 12:30:00,10.3,10.3,10.27,10.28,155200.0,7.8673,7.8673,7.8444,7.852,155200.0
2005-10-04 13:00:00,10.27,10.29,10.27,10.28,225600.0,7.8444,7.8596,7.8444,7.852,225600.0
2005-10-04 13:30:00,10.27,10.28,10.24,10.24,169200.0,7.8444,7.852,7.8215,7.8215,169200.0
2005-10-04 14:00:00,10.24,10.25,10.2,10.2,306000.0,7.8215,7.8291,7.7909,7.7909,306000.0
2005-10-04 14:30:00,10.2,10.22,10.17,10.19,353200.0,7.7909,7.8062,7.768,7.7833,353200.0
2005-10-04 15:00:00,10.19,10.2,10.15,10.17,239200.0,7.7833,7.7909,7.7527,7.768,239200.0
2005-10-04 15:30:00,10.17,10.19,10.15,10.16,591200.0,7.768,7.7833,7.7527,7.7603,591200.0
2005-10-05 09:30:00,10.13,10.13,10.04,10.09,186800.0,7.7374,7.7374,7.6687,7.7069,186800.0
2005-10-05 10:00:00,10.09,10.1,9.99,9.99,212800.0,7.7069,7.7145,7.6305,7.6305,212800.0
2005-10-05 10:30:00,9.99,10.02,9.96,10.02,203200.0,7.6305,7.6534,7.6076,7.6534,203200.0
2005-10-05 11:00:00,10.01,10.08,9.97,9.99,200800.0,7.6458,7.6992,7.6152,7.6305,200800.0
2005-10-05 11:30:00,9.99,10.04,9.95,9.97,168000.0,7.6305,7.6687,7.5999,7.6152,168000.0
2005-10-05 12:00:00,9.97,10.02,9.97,10.01,186000.0,7.6152,7.6534,7.6152,7.6458,186000.0
2005-10-05 12:30:00,10.01,10.04,9.99,10.01,186800.0,7.6458,7.6687,7.6305,7.6458,186800.0
2005-10-05 13:00:00,10.01,10.06,10.0,10.03,153600.0,7.6458,7.684,7.6381,7.6611,153600.0
2005-10-05 13:30:00,10.03,10.05,10.01,10.02,108000.0,7.6611,7.6763,7.6458,7.6534,108000.0
2005-10-05 14:00:00,10.03,10.06,10.01,10.03,208400.0,7.6611,7.684,7.6458,7.6611,208400.0
2005-10-05 14:30:00,10.03,10.03,9.97,9.98,172000.0,7.6611,7.6611,7.6152,7.6229,172000.0
2005-10-05 15:00:00,9.97,9.99,9.91,9.95,263200.0,7.6152,7.6305,7.5694,7.5999,263200.0
2005-10-05 15:30:00,9.95,9.95,9.88,9.88,402000.0,7.5999,7.5999,7.5465,7.5465,402000.0
2005-10-06 09:30:00,9.87,9.97,9.81,9.96,370800.0,7.5388,7.6152,7.493,7.6076,370800.0
2005-10-06 10:00:00,9.96,9.97,9.9,9.95,226400.0,7.6076,7.6152,7.5618,7.5999,226400.0
2005-10-06 10:30:00,9.96,9.99,9.91,9.92,225200.0,7.6076,7.6305,7.5694,7.577,225200.0
2005-10-06 11:00:00,9.92,10.0,9.9,9.96,187600.0,7.577,7.6381,7.5618,7.6076,187600.0
2005-10-06 11:30:00,9.96,9.97,9.92,9.93,81200.0,7.6076,7.6152,7.577,7.5847,81200.0
2005-10-06 12:00:00,9.93,9.95,9.87,9.88,114400.0,7.5847,7.5999,7.5388,7.5465,114400.0
2005-10-06 12:30:00,9.89,9.9,9.86,9.89,163200.0,7.5541,7.5618,7.5312,7.5541,163200.0
2005-10-06 13:00:00,9.89,9.91,9.87,9.9,184400.0,7.5541,7.5694,7.5388,7.5618,184400.0
2005-10-06 13:30:00,9.9,9.9,9.82,9.82,200400.0,7.5618,7.5618,7.5007,7.5007,200400.0
2005-10-06 14:00:00,9.82,9.82,9.79,9.8,324400.0,7.5007,7.5007,7.4777,7.4854,324400.0
2005-10-06 14:30:00,9.8,9.86,9.78,9.83,262800.0,7.4854,7.5312,7.4701,7.5083,262800.0
2005-10-06 15:00:00,9.83,9.86,9.76,9.77,451200.0,7.5083,7.5312,7.4548,7.4625,451200.0
2005-10-06 15:30:00,9.77,9.87,9.75,9.83,690000.0,7.4625,7.5388,7.4472,7.5083,690000.0
2005-10-07 09:30:00,9.9,9.96,9.75,9.96,505600.0,7.5618,7.6076,7.4472,7.6076,505600.0
2005-10-07 10:00:00,9.96,9.96,9.86,9.9,178800.0,7.6076,7.6076,7.5312,7.5618,178800.0
2005-10-07 10:30:00,9.9,9.95,9.89,9.9,176000.0,7.5618,7.5999,7.5541,7.5618,176000.0
2005-10-07 11:00:00,9.9,9.91,9.86,9.87,106800.0,7.5618,7.5694,7.5312,7.5388,106800.0
2005-10-07 11:30:00,9.87,9.92,9.86,9.91,103600.0,7.5388,7.577,7.5312,7.5694,103600.0
2005-10-07 12:00:00,9.9,9.9,9.87,9.87,65200.0,7.5618,7.5618,7.5388,7.5388,65200.0
2005-10-07 12:30:00,9.87,9.9,9.86,9.88,45600.0,7.5388,7.5618,7.5312,7.5465,45600.0
2005-10-07 13:00:00,9.88,9.91,9.87,9.88,49600.0,7.5465,7.5694,7.5388,7.5465,49600.0
2005-10-07 13:30:00,9.88,9.89,9.87,9.88,87600.0,7.5465,7.5541,7.5388,7.5465,87600.0
2005-10-07 14:00:00,9.87,9.88,9.83,9.83,116400.0,7.5388,7.5465,7.5083,7.5083,116400.0
2005-10-07 14:30:00,9.83,9.87,9.83,9.85,151600.0,7.5083,7.5388,7.5083,7.5236,151600.0
2005-10-07 15:00:00,9.85,9.89,9.83,9.87,207200.0,7.5236,7.5541,7.5083,7.5388,207200.0
2005-10-07 15:30:00,9.87,9.9,9.87,9.88,346000.0,7.5388,7.5618,7.5388,7.5465,346000.0
2005-10-10 09:30:00,9.83,9.9,9.76,9.78,335600.0,7.5083,7.5618,7.4548,7.4701,335600.0
2005-10-10 10:00:00,9.78,9.84,9.73,9.84,204800.0,7.4701,7.5159,7.4319,7.5159,204800.0
2005-10-10 10:30:00,9.83,9.89,9.82,9.85,174400.0,7.5083,7.5541,7.5007,7.5236,174400.0
2005-10-10 11:00:00,9.85,9.91,9.85,9.9,125600.0,7.5236,7.5694,7.5236,7.5618,125600.0
2005-10-10 11:30:00,9.9,9.9,9.84,9.84,91200.0,7.5618,7.5618,7.5159,7.5159,91200.0
2005-10-10 12:00:00,9.85,9.89,9.84,9.89,142000.0,7.5236,7.5541,7.5159,7.5541,142000.0
2005-10-10 12:30:00,9.89,9.94,9.88,9.91,84000.0,7.5541,7.5923,7.5465,7.5694,84000.0
2005-10-10 13:00:00,9.91,9.93,9.9,9.93,106000.0,7.5694,7.5847,7.5618,7.5847,106000.0
2005-10-10 13:30:00,9.92,9.96,9.91,9.92,268000.0,7.577,7.6076,7.5694,7.577,268000.0
2005-10-10 14:00:00,9.92,10.07,9.88,9.98,808400.0,7.577,7.6916,7.5465,7.6229,808400.0
2005-10-10 14:30:00,9.99,10.02,9.92,9.96,489200.0,7.6305,7.6534,7.577,7.6076,489200.0
2005-10-10 15:00:00,9.96,9.96,9.91,9.92,369600.0,7.6076,7.6076,7.5694,7.577,369600.0
2005-10-10 15:30:00,9.92,9.93,9.87,9.88,578000.0,7.577,7.5847,7.5388,7.5465,578000.0
2005-10-11 09:30:00,9.81,9.88,9.73,9.8,344000.0,7.493,7.5465,7.4319,7.4854,344000.0
2005-10-11 10:00:00,9.79,9.96,9.79,9.95,259600.0,7.4777,7.6076,7.4777,7.5999,259600.0
2005-10-11 10:30:00,9.95,9.95,9.85,9.9,200400.0,7.5999,7.5999,7.5236,7.5618,200400.0
2005-10-11 11:00:00,9.88,9.88,9.82,9.82,96400.0,7.5465,7.5465,7.5007,7.5007,96400.0
2005-10-11 11:30:00,9.83,9.84,9.79,9.83,94400.0,7.5083,7.5159,7.4777,7.5083,94400.0
2005-10-11 12:00:00,9.83,9.84,9.78,9.78,174400.0,7.5083,7.5159,7.4701,7.4701,174400.0
2005-10-11 12:30:00,9.78,9.85,9.77,9.82,191200.0,7.4701,7.5236,7.4625,7.5007,191200.0
2005-10-11 13:00:00,9.82,9.89,9.81,9.86,182800.0,7.5007,7.5541,7.493,7.5312,182800.0
2005-10-11 13:30:00,9.85,9.87,9.85,9.86,163600.0,7.5236,7.5388,7.5236,7.5312,163600.0
2005-10-11 14:00:00,9.85,9.94,9.83,9.9,309200.0,7.5236,7.5923,7.5083,7.5618,309200.0
2005-10-11 14:30:00,9.9,9.9,9.79,9.8,261200.0,7.5618,7.5618,7.4777,7.4854,261200.0
2005-10-11 15:00:00,9.8,9.83,9.77,9.78,223200.0,7.4854,7.5083,7.4625,7.4701,223200.0
2005-10-11 15:30:00,9.78,9.83,9.77,9.81,418800.0,7.4701,7.5083,7.4625,7.493,418800.0
2005-10-12 09:30:00,9.82,10.04,9.81,9.92,445600.0,7.5007,7.6687,7.493,7.577,445600.0
2005-10-12 10:00:00,9.92,9.93,9.84,9.9,324800.0,7.577,7.5847,7.5159,7.5618,324800.0
2005-10-12 10:30:00,9.9,9.91,9.86,9.87,182400.0,7.5618,7.5694,7.5312,7.5388,182400.0
2005-10-12 11:00:00,9.87,9.94,9.87,9.92,163600.0,7.5388,7.5923,7.5388,7.577,163600.0
2005-10-12 11:30:00,9.92,9.93,9.86,9.86,186800.0,7.577,7.5847,7.5312,7.5312,186800.0
2005-10-12 12:00:00,9.86,9.92,9.84,9.9,144800.0,7.5312,7.577,7.5159,7.5618,144800.0
2005-10-12 12:30:00,9.9,9.91,9.86,9.87,83200.0,7.5618,7.5694,7.5312,7.5388,83200.0
2005-10-12 13:00:00,9.87,9.93,9.86,9.88,136400.0,7.5388,7.5847,7.5312,7.5465,136400.0
2005-10-12 13:30:00,9.88,9.9,9.85,9.88,94400.0,7.5465,7.5618,7.5236,7.5465,94400.0
2005-10-12 14:00:00,9.86,9.88,9.82,9.88,157600.0,7.5312,7.5465,7.5007,7.5465,157600.0
2005-10-12 14:30:00,9.88,9.9,9.85,9.89,163200.0,7.5465,7.5618,7.5236,7.5541,163200.0
2005-10-12 15:00:00,9.88,9.97,9.87,9.95,529200.0,7.5465,7.6152,7.5388,7.5999,529200.0
2005-10-12 15:30:00,9.94,9.96,9.9,9.9,702800.0,7.5923,7.6076,7.5618,7.5618,702800.0
2005-10-13 09:30:00,9.93,9.96,9.83,9.95,475600.0,7.5847,7.6076,7.5083,7.5999,475600.0
2005-10-13 10:00:00,9.95,9.98,9.89,9.9,235600.0,7.5999,7.6229,7.5541,7.5618,235600.0
2005-10-13 10:30:00,9.89,9.9,9.81,9.83,386400.0,7.5541,7.5618,7.493,7.5083,386400.0
2005-10-13 11:00:00,9.83,9.86,9.81,9.85,229600.0,7.5083,7.5312,7.493,7.5236,229600.0
2005-10-13 11:30:00,9.84,9.84,9.81,9.81,292800.0,7.5159,7.5159,7.493,7.493,292800.0
2005-10-13 12:00:00,9.81,9.86,9.8,9.81,538400.0,7.493,7.5312,7.4854,7.493,538400.0
2005-10-13 12:30:00,9.82,9.86,9.79,9.81,229200.0,7.5007,7.5312,7.4777,7.493,229200.0
2005-10-13 13:00:00,9.81,9.83,9.8,9.83,247600.0,7.493,7.5083,7.4854,7.5083,247600.0
2005-10-13 13:30:00,9.82,9.83,9.79,9.83,126000.0,7.5007,7.5083,7.4777,7.5083,126000.0
2005-10-13 14:00:00,9.83,9.85,9.79,9.81,275200.0,7.5083,7.5236,7.4777,7.493,275200.0
2005-10-13 14:30:00,9.81,9.85,9.8,9.81,447600.0,7.493,7.5236,7.4854,7.493,447600.0
2005-10-13 15:00:00,9.81,9.83,9.78,9.82,556800.0,7.493,7.5083,7.4701,7.5007,556800.0
2005-10-13 15:30:00,9.82,9.83,9.79,9.8,769600.0,7.5007,7.5083,7.4777,7.4854,769600.0
2005-10-14 09:30:00,9.86,9.86,9.6,9.7,701200.0,7.5312,7.5312,7.3326,7.409,701200.0
2005-10-14 10:00:00,9.7,9.75,9.7,9.7,212800.0,7.409,7.4472,7.409,7.409,212800.0
2005-10-14 10:30:00,9.7,9.8,9.7,9.75,226000.0,7.409,7.4854,7.409,7.4472,226000.0
2005-10-14 11:00:00,9.76,9.79,9.72,9.74,231200.0,7.4548,7.4777,7.4243,7.4395,231200.0
2005-10-14 11:30:00,9.75,9.77,9.72,9.74,142800.0,7.4472,7.4625,7.4243,7.4395,142800.0
2005-10-14 12:00:00,9.74,9.77,9.72,9.77,99200.0,7.4395,7.4625,7.4243,7.4625,99200.0
2005-10-14 12:30:00,9.77,9.79,9.72,9.73,95600.0,7.4625,7.4777,7.4243,7.4319,95600.0
2005-10-14 13:00:00,9.73,9.77,9.71,9.77,115200.0,7.4319,7.4625,7.4166,7.4625,115200.0
2005-10-14 13:30:00,9.77,9.81,9.76,9.8,96400.0,7.4625,7.493,7.4548,7.4854,96400.0
2005-10-14 14:00:00,9.8,9.81,9.78,9.8,127200.0,7.4854,7.493,7.4701,7.4854,127200.0
2005-10-14 14:30:00,9.8,9.81,9.79,9.81,221200.0,7.4854,7.493,7.4777,7.493,221200.0
2005-10-14 15:00:00,9.81,9.81,9.79,9.8,184400.0,7.493,7.493,7.4777,7.4854,184400.0
2005-10-14 15:30:00,9.8,9.82,9.79,9.81,443600.0,7.4854,7.5007,7.4777,7.493,443600.0
2005-10-17 09:30:00,9.83,9.87,9.71,9.74,395600.0,7.5083,7.5388,7.4166,7.4395,395600.0
2005-10-17 10:00:00,9.74,9.78,9.71,9.75,238400.0,7.4395,7.4701,7.4166,7.4472,238400.0
2005-10-17 10:30:00,9.76,9.77,9.7,9.73,189200.0,7.4548,7.4625,7.409,7.4319,189200.0
2005-10-17 11:00:00,9.72,9.73,9.7,9.73,170000.0,7.4243,7.4319,7.409,7.4319,170000.0
2005-10-17 11:30:00,9.72,9.74,9.71,9.74,150400.0,7.4243,7.4395,7.4166,7.4395,150400.0
2005-10-17 12:00:00,9.74,9.74,9.71,9.71,205600.0,7.4395,7.4395,7.4166,7.4166,205600.0
2005-10-17 12:30:00,9.72,9.72,9.65,9.66,255200.0,7.4243,7.4243,7.3708,7.3784,255200.0
2005-10-17 13:00:00,9.66,9.69,9.65,9.69,201600.0,7.3784,7.4014,7.3708,7.4014,201600.0
2005-10-17 13:30:00,9.69,9.7,9.68,9.7,216800.0,7.4014,7.409,7.3937,7.409,216800.0
2005-10-17 14:00:00,9.7,9.7,9.67,9.69,303600.0,7.409,7.409,7.3861,7.4014,303600.0
2005-10-17 14:30:00,9.69,9.7,9.68,9.69,439200.0,7.4014,7.409,7.3937,7.4014,439200.0
2005-10-17 15:00:00,9.69,9.7,9.68,9.7,560000.0,7.4014,7.409,7.3937,7.409,560000.0
2005-10-17 15:30:00,9.7,9.71,9.69,9.7,775600.0,7.409,7.4166,7.4014,7.409,775600.0
2005-10-18 09:30:00,9.69,9.73,9.63,9.65,407200.0,7.4014,7.4319,7.3555,7.3708,407200.0
2005-10-18 10:00:00,9.65,9.66,9.65,9.65,600000.0,7.3708,7.3784,7.3708,7.3708,600000.0
2005-10-18 10:30:00,9.65,9.66,9.64,9.65,248800.0,7.3708,7.3784,7.3632,7.3708,248800.0
2005-10-18 11:00:00,9.65,9.68,9.65,9.65,192400.0,7.3708,7.3937,7.3708,7.3708,192400.0
2005-10-18 11:30:00,9.65,9.69,9.65,9.68,86000.0,7.3708,7.4014,7.3708,7.3937,86000.0
2005-10-18 12:00:00,9.68,9.71,9.68,9.7,171200.0,7.3937,7.4166,7.3937,7.409,171200.0
2005-10-18 12:30:00,9.7,9.71,9.69,9.69,170800.0,7.409,7.4166,7.4014,7.4014,170800.0
2005-10-18 13:00:00,9.69,9.7,9.65,9.67,391600.0,7.4014,7.409,7.3708,7.3861,391600.0
2005-10-18 13:30:00,9.67,9.68,9.63,9.66,512000.0,7.3861,7.3937,7.3555,7.3784,512000.0
2005-10-18 14:00:00,9.66,9.67,9.65,9.66,327200.0,7.3784,7.3861,7.3708,7.3784,327200.0
2005-10-18 14:30:00,9.66,9.67,9.63,9.65,302400.0,7.3784,7.3861,7.3555,7.3708,302400.0
2005-10-18 15:00:00,9.65,9.65,9.63,9.65,485600.0,7.3708,7.3708,7.3555,7.3708,485600.0
2005-10-18 15:30:00,9.65,9.66,9.64,9.64,553600.0,7.3708,7.3784,7.3632,7.3632,553600.0
2005-10-19 09:30:00,9.63,9.7,9.58,9.68,199200.0,7.3555,7.409,7.3173,7.3937,199200.0
2005-10-19 10:00:00,9.68,9.71,9.59,9.6,268400.0,7.3937,7.4166,7.325,7.3326,268400.0
2005-10-19 10:30:00,9.6,9.76,9.6,9.71,304000.0,7.3326,7.4548,7.3326,7.4166,304000.0
2005-10-19 11:00:00,9.7,9.72,9.66,9.68,368000.0,7.409,7.4243,7.3784,7.3937,368000.0
2005-10-19 11:30:00,9.68,9.73,9.65,9.68,159200.0,7.3937,7.4319,7.3708,7.3937,159200.0
2005-10-19 12:00:00,9.68,9.81,9.68,9.81,296400.0,7.3937,7.493,7.3937,7.493,296400.0
2005-10-19 12:30:00,9.81,9.85,9.8,9.81,266400.0,7.493,7.5236,7.4854,7.493,266400.0
2005-10-19 13:00:00,9.82,9.91,9.79,9.89,454400.0,7.5007,7.5694,7.4777,7.5541,454400.0
2005-10-19 13:30:00,9.89,9.93,9.86,9.93,350000.0,7.5541,7.5847,7.5312,7.5847,350000.0
2005-10-19 14:00:00,9.93,10.0,9.91,10.0,354800.0,7.5847,7.6381,7.5694,7.6381,354800.0
2005-10-19 14:30:00,10.0,10.0,9.94,9.96,449200.0,7.6381,7.6381,7.5923,7.6076,449200.0
2005-10-19 15:00:00,9.96,9.99,9.95,9.99,958800.0,7.6076,7.6305,7.5999,7.6305,958800.0
2005-10-19 15:30:00,9.99,9.99,9.94,9.98,764400.0,7.6305,7.6305,7.5923,7.6229,764400.0
2005-10-20 09:30:00,9.97,10.02,9.9,9.92,470000.0,7.6152,7.6534,7.5618,7.577,470000.0
2005-10-20 10:00:00,9.92,9.95,9.85,9.86,486000.0,7.577,7.5999,7.5236,7.5312,486000.0
2005-10-20 10:30:00,9.86,9.89,9.84,9.84,434400.0,7.5312,7.5541,7.5159,7.5159,434400.0
2005-10-20 11:00:00,9.85,9.9,9.81,9.89,425200.0,7.5236,7.5618,7.493,7.5541,425200.0
2005-10-20 11:30:00,9.89,9.9,9.84,9.86,170000.0,7.5541,7.5618,7.5159,7.5312,170000.0
2005-10-20 12:00:00,9.86,9.88,9.84,9.88,222800.0,7.5312,7.5465,7.5159,7.5465,222800.0
2005-10-20 12:30:00,9.88,9.88,9.86,9.88,154400.0,7.5465,7.5465,7.5312,7.5465,154400.0
2005-10-20 13:00:00,9.88,9.91,9.85,9.86,275600.0,7.5465,7.5694,7.5236,7.5312,275600.0
2005-10-20 13:30:00,9.86,9.87,9.81,9.83,147200.0,7.5312,7.5388,7.493,7.5083,147200.0
2005-10-20 14:00:00,9.83,9.83,9.75,9.77,219600.0,7.5083,7.5083,7.4472,7.4625,219600.0
2005-10-20 14:30:00,9.77,9.79,9.76,9.78,122000.0,7.4625,7.4777,7.4548,7.4701,122000.0
2005-10-20 15:00:00,9.79,9.79,9.67,9.7,331200.0,7.4777,7.4777,7.3861,7.409,331200.0
2005-10-20 15:30:00,9.7,9.8,9.7,9.74,923600.0,7.409,7.4854,7.409,7.4395,923600.0
2005-10-21 09:30:00,9.81,9.95,9.8,9.84,2052800.0,7.493,7.5999,7.4854,7.5159,2052800.0
2005-10-21 10:00:00,9.85,9.87,9.81,9.86,349200.0,7.5236,7.5388,7.493,7.5312,349200.0
2005-10-21 10:30:00,9.87,9.87,9.78,9.79,218400.0,7.5388,7.5388,7.4701,7.4777,218400.0
2005-10-21 11:00:00,9.79,9.83,9.79,9.81,166800.0,7.4777,7.5083,7.4777,7.493,166800.0
2005-10-21 11:30:00,9.81,9.82,9.7,9.74,330800.0,7.493,7.5007,7.409,7.4395,330800.0
2005-10-21 12:00:00,9.75,9.78,9.73,9.78,228400.0,7.4472,7.4701,7.4319,7.4701,228400.0
2005-10-21 12:30:00,9.78,9.85,9.74,9.85,174400.0,7.4701,7.5236,7.4395,7.5236,174400.0
2005-10-21 13:00:00,9.85,9.85,9.82,9.85,227600.0,7.5236,7.5236,7.5007,7.5236,227600.0
2005-10-21 13:30:00,9.85,9.9,9.85,9.86,174400.0,7.5236,7.5618,7.5236,7.5312,174400.0
2005-10-21 14:00:00,9.86,9.89,9.85,9.88,174400.0,7.5312,7.5541,7.5236,7.5465,174400.0
2005-10-21 14:30:00,9.88,9.91,9.87,9.89,188000.0,7.5465,7.5694,7.5388,7.5541,188000.0
2005-10-21 15:00:00,9.89,9.89,9.87,9.88,278800.0,7.5541,7.5541,7.5388,7.5465,278800.0
2005-10-21 15:30:00,9.88,9.88,9.85,9.88,408400.0,7.5465,7.5465,7.5236,7.5465,408400.0
2005-10-24 09:30:00,9.86,9.99,9.84,9.97,221600.0,7.5312,7.6305,7.5159,7.6152,221600.0
2005-10-24 10:00:00,9.98,10.05,9.97,9.97,264400.0,7.6229,7.6763,7.6152,7.6152,264400.0
2005-10-24 10:30:00,9.97,10.01,9.9,9.93,206800.0,7.6152,7.6458,7.5618,7.5847,206800.0
2005-10-24 11:00:00,9.93,9.99,9.91,9.96,106000.0,7.5847,7.6305,7.5694,7.6076,106000.0
2005-10-24 11:30:00,9.97,10.0,9.96,9.99,167600.0,7.6152,7.6381,7.6076,7.6305,167600.0
2005-10-24 12:00:00,9.99,10.06,9.98,10.06,147600.0,7.6305,7.684,7.6229,7.684,147600.0
2005-10-24 12:30:00,10.05,10.08,10.03,10.07,304800.0,7.6763,7.6992,7.6611,7.6916,304800.0
2005-10-24 13:00:00,10.07,10.09,10.03,10.06,204000.0,7.6916,7.7069,7.6611,7.684,204000.0
2005-10-24 13:30:00,10.06,10.09,10.06,10.07,168800.0,7.684,7.7069,7.684,7.6916,168800.0
2005-10-24 14:00:00,10.07,10.08,10.05,10.07,236400.0,7.6916,7.6992,7.6763,7.6916,236400.0
2005-10-24 14:30:00,10.06,10.08,10.03,10.03,125200.0,7.684,7.6992,7.6611,7.6611,125200.0
2005-10-24 15:00:00,10.03,10.07,10.03,10.03,217600.0,7.6611,7.6916,7.6611,7.6611,217600.0
2005-10-24 15:30:00,10.03,10.09,10.01,10.09,1050000.0,7.6611,7.7069,7.6458,7.7069,1050000.0
2005-10-25 09:30:00,10.1,10.18,10.08,10.13,354800.0,7.7145,7.7756,7.6992,7.7374,354800.0
2005-10-25 10:00:00,10.13,10.13,10.03,10.11,220800.0,7.7374,7.7374,7.6611,7.7222,220800.0
2005-10-25 10:30:00,10.11,10.11,10.05,10.1,126000.0,7.7222,7.7222,7.6763,7.7145,126000.0
2005-10-25 11:00:00,10.09,10.1,10.03,10.05,125200.0,7.7069,7.7145,7.6611,7.6763,125200.0
2005-10-25 11:30:00,10.05,10.08,10.03,10.04,84800.0,7.6763,7.6992,7.6611,7.6687,84800.0
2005-10-25 12:00:00,10.04,10.07,10.03,10.05,168800.0,7.6687,7.6916,7.6611,7.6763,168800.0
2005-10-25 12:30:00,10.05,10.08,10.04,10.06,137200.0,7.6763,7.6992,7.6687,7.684,137200.0
2005-10-25 13:00:00,10.06,10.1,10.05,10.08,140000.0,7.684,7.7145,7.6763,7.6992,140000.0
2005-10-25 13:30:00,10.08,10.1,10.06,10.08,171200.0,7.6992,7.7145,7.684,7.6992,171200.0
2005-10-25 14:00:00,10.08,10.1,10.06,10.09,151200.0,7.6992,7.7145,7.684,7.7069,151200.0
2005-10-25 14:30:00,10.09,10.12,10.07,10.07,258400.0,7.7069,7.7298,7.6916,7.6916,258400.0
2005-10-25 15:00:00,10.07,10.1,10.02,10.07,576400.0,7.6916,7.7145,7.6534,7.6916,576400.0
2005-10-25 15:30:00,10.07,10.11,10.04,10.1,623600.0,7.6916,7.7222,7.6687,7.7145,623600.0
2005-10-26 09:30:00,10.1,10.16,10.03,10.07,178400.0,7.7145,7.7603,7.6611,7.6916,178400.0
2005-10-26 10:00:00,10.07,10.17,10.06,10.15,195600.0,7.6916,7.768,7.684,7.7527,195600.0
2005-10-26 10:30:00,10.17,10.18,10.1,10.17,269600.0,7.768,7.7756,7.7145,7.768,269600.0
2005-10-26 11:00:00,10.16,10.16,10.11,10.13,97200.0,7.7603,7.7603,7.7222,7.7374,97200.0
2005-10-26 11:30:00,10.14,10.14,10.09,10.1,106400.0,7.7451,7.7451,7.7069,7.7145,106400.0
2005-10-26 12:00:00,10.1,10.1,10.05,10.07,99600.0,7.7145,7.7145,7.6763,7.6916,99600.0
2005-10-26 12:30:00,10.07,10.08,10.04,10.06,71600.0,7.6916,7.6992,7.6687,7.684,71600.0
2005-10-26 13:00:00,10.06,10.08,10.01,10.05,242400.0,7.684,7.6992,7.6458,7.6763,242400.0
2005-10-26 13:30:00,10.05,10.07,10.0,10.06,200000.0,7.6763,7.6916,7.6381,7.684,200000.0
2005-10-26 14:00:00,10.05,10.12,10.05,10.09,158400.0,7.6763,7.7298,7.6763,7.7069,158400.0
2005-10-26 14:30:00,10.08,10.09,10.04,10.05,167600.0,7.6992,7.7069,7.6687,7.6763,167600.0
2005-10-26 15:00:00,10.06,10.08,10.03,10.03,180800.0,7.684,7.6992,7.6611,7.6611,180800.0
2005-10-26 15:30:00,10.04,10.04,9.98,10.01,353600.0,7.6687,7.6687,7.6229,7.6458,353600.0
2005-10-27 09:30:00,10.0,10.08,9.97,10.05,197600.0,7.6381,7.6992,7.6152,7.6763,197600.0
2005-10-27 10:00:00,10.05,10.07,10.0,10.02,111600.0,7.6763,7.6916,7.6381,7.6534,111600.0
2005-10-27 10:30:00,10.01,10.04,9.97,10.02,130400.0,7.6458,7.6687,7.6152,7.6534,130400.0
2005-10-27 11:00:00,10.02,10.03,9.98,10.0,137600.0,7.6534,7.6611,7.6229,7.6381,137600.0
2005-10-27 11:30:00,10.0,10.03,9.97,10.03,140000.0,7.6381,7.6611,7.6152,7.6611,140000.0
2005-10-27 12:00:00,10.03,10.03,9.99,10.0,210000.0,7.6611,7.6611,7.6305,7.6381,210000.0
2005-10-27 12:30:00,10.01,10.01,9.97,10.0,76400.0,7.6458,7.6458,7.6152,7.6381,76400.0
2005-10-27 13:00:00,9.99,9.99,9.92,9.94,274800.0,7.6305,7.6305,7.577,7.5923,274800.0
2005-10-27 13:30:00,9.94,9.99,9.92,9.98,147200.0,7.5923,7.6305,7.577,7.6229,147200.0
2005-10-27 14:00:00,9.98,9.98,9.92,9.93,63600.0,7.6229,7.6229,7.577,7.5847,63600.0
2005-10-27 14:30:00,9.93,9.93,9.85,9.86,222800.0,7.5847,7.5847,7.5236,7.5312,222800.0
2005-10-27 15:00:00,9.86,9.87,9.82,9.86,356000.0,7.5312,7.5388,7.5007,7.5312,356000.0
2005-10-27 15:30:00,9.86,9.93,9.86,9.9,855600.0,7.5312,7.5847,7.5312,7.5618,855600.0
2005-10-28 09:30:00,10.08,10.11,10.02,10.02,384400.0,7.6992,7.7222,7.6534,7.6534,384400.0
2005-10-28 10:00:00,10.01,10.05,9.98,10.03,161600.0,7.6458,7.6763,7.6229,7.6611,161600.0
2005-10-28 10:30:00,10.03,10.07,10.0,10.02,218400.0,7.6611,7.6916,7.6381,7.6534,218400.0
2005-10-28 11:00:00,10.02,10.06,10.0,10.03,134400.0,7.6534,7.684,7.6381,7.6611,134400.0
2005-10-28 11:30:00,10.04,10.11,10.0,10.08,138400.0,7.6687,7.7222,7.6381,7.6992,138400.0
2005-10-28 12:00:00,10.08,10.12,10.07,10.07,143600.0,7.6992,7.7298,7.6916,7.6916,143600.0
2005-10-28 12:30:00,10.07,10.07,10.03,10.03,68800.0,7.6916,7.6916,7.6611,7.6611,68800.0
2005-10-28 13:00:00,10.03,10.07,10.03,10.07,76800.0,7.6611,7.6916,7.6611,7.6916,76800.0
2005-10-28 13:30:00,10.06,10.09,10.03,10.07,95600.0,7.684,7.7069,7.6611,7.6916,95600.0
2005-10-28 14:00:00,10.06,10.1,10.05,10.08,126400.0,7.684,7.7145,7.6763,7.6992,126400.0
2005-10-28 14:30:00,10.08,10.11,10.08,10.1,130400.0,7.6992,7.7222,7.6992,7.7145,130400.0
2005-10-28 15:00:00,10.1,10.14,10.08,10.08,219200.0,7.7145,7.7451,7.6992,7.6992,219200.0
2005-10-28 15:30:00,10.08,10.12,10.08,10.11,644800.0,7.6992,7.7298,7.6992,7.7222,644800.0
2005-10-31 09:30:00,10.15,10.21,10.05,10.19,180400.0,7.7527,7.7985,7.6763,7.7833,180400.0
2005-10-31 10:00:00,10.21,10.29,10.16,10.27,279200.0,7.7985,7.8596,7.7603,7.8444,279200.0
2005-10-31 10:30:00,10.26,10.3,10.21,10.24,199200.0,7.8367,7.8673,7.7985,7.8215,199200.0
2005-10-31 11:00:00,10.22,10.22,10.2,10.21,91200.0,7.8062,7.8062,7.7909,7.7985,91200.0
2005-10-31 11:30:00,10.21,10.22,10.14,10.14,168800.0,7.7985,7.8062,7.7451,7.7451,168800.0
2005-10-31 12:00:00,10.15,10.17,10.12,10.14,92800.0,7.7527,7.768,7.7298,7.7451,92800.0
2005-10-31 12:30:00,10.14,10.17,10.13,10.15,91200.0,7.7451,7.768,7.7374,7.7527,91200.0
2005-10-31 13:00:00,10.16,10.18,10.14,10.15,96400.0,7.7603,7.7756,7.7451,7.7527,96400.0
2005-10-31 13:30:00,10.15,10.15,10.12,10.15,72800.0,7.7527,7.7527,7.7298,7.7527,72800.0
2005-10-31 14:00:00,10.15,10.18,10.13,10.15,115200.0,7.7527,7.7756,7.7374,7.7527,115200.0
2005-10-31 14:30:00,10.16,10.19,10.15,10.17,179600.0,7.7603,7.7833,7.7527,7.768,179600.0
2005-10-31 15:00:00,10.17,10.18,10.17,10.18,278400.0,7.768,7.7756,7.768,7.7756,278400.0
2005-10-31 15:30:00,10.17,10.18,10.12,10.14,897200.0,7.768,7.7756,7.7298,7.7451,897200.0
2005-11-01 09:30:00,10.1,10.24,10.08,10.24,276400.0,7.7145,7.8215,7.6992,7.8215,276400.0
2005-11-01 10:00:00,10.24,10.24,10.17,10.23,211200.0,7.8215,7.8215,7.768,7.8138,211200.0
2005-11-01 10:30:00,10.23,10.28,10.22,10.26,180000.0,7.8138,7.852,7.8062,7.8367,180000.0
2005-11-01 11:00:00,10.26,10.28,10.23,10.25,290400.0,7.8367,7.852,7.8138,7.8291,290400.0
2005-11-01 11:30:00,10.24,10.26,10.24,10.25,102400.0,7.8215,7.8367,7.8215,7.8291,102400.0
2005-11-01 12:00:00,10.24,10.28,10.24,10.25,368800.0,7.8215,7.852,7.8215,7.8291,368800.0
2005-11-01 12:30:00,10.25,10.27,10.25,10.25,126800.0,7.8291,7.8444,7.8291,7.8291,126800.0
2005-11-01 13:00:00,10.26,10.26,10.25,10.26,350800.0,7.8367,7.8367,7.8291,7.8367,350800.0
2005-11-01 13:30:00,10.26,10.27,10.26,10.27,51600.0,7.8367,7.8444,7.8367,7.8444,51600.0
2005-11-01 14:00:00,10.27,10.36,10.26,10.33,360800.0,7.8444,7.9131,7.8367,7.8902,360800.0
2005-11-01 14:30:00,10.33,10.35,10.28,10.29,318400.0,7.8902,7.9055,7.852,7.8596,318400.0
2005-11-01 15:00:00,10.3,10.3,10.29,10.3,393200.0,7.8673,7.8673,7.8596,7.8673,393200.0
2005-11-01 15:30:00,10.3,10.3,10.27,10.28,404000.0,7.8673,7.8673,7.8444,7.852,404000.0
2005-11-02 09:30:00,10.25,10.43,10.25,10.4,510800.0,7.8291,7.9666,7.8291,7.9437,510800.0
2005-11-02 10:00:00,10.4,10.41,10.35,10.41,361200.0,7.9437,7.9513,7.9055,7.9513,361200.0
2005-11-02 10:30:00,10.41,10.49,10.41,10.43,295200.0,7.9513,8.0124,7.9513,7.9666,295200.0
2005-11-02 11:00:00,10.43,10.44,10.4,10.41,321200.0,7.9666,7.9742,7.9437,7.9513,321200.0
2005-11-02 11:30:00,10.41,10.44,10.4,10.42,239600.0,7.9513,7.9742,7.9437,7.9589,239600.0
2005-11-02 12:00:00,10.41,10.43,10.4,10.43,79600.0,7.9513,7.9666,7.9437,7.9666,79600.0
2005-11-02 12:30:00,10.43,10.51,10.41,10.47,360400.0,7.9666,8.0277,7.9513,7.9971,360400.0
2005-11-02 13:00:00,10.47,10.47,10.41,10.43,180400.0,7.9971,7.9971,7.9513,7.9666,180400.0
2005-11-02 13:30:00,10.43,10.46,10.41,10.45,240800.0,7.9666,7.9895,7.9513,7.9819,240800.0
2005-11-02 14:00:00,10.45,10.46,10.43,10.45,190000.0,7.9819,7.9895,7.9666,7.9819,190000.0
2005-11-02 14:30:00,10.46,10.46,10.44,10.45,240000.0,7.9895,7.9895,7.9742,7.9819,240000.0
2005-11-02 15:00:00,10.45,10.47,10.44,10.45,395200.0,7.9819,7.9971,7.9742,7.9819,395200.0
2005-11-02 15:30:00,10.45,10.46,10.42,10.45,629600.0,7.9819,7.9895,7.9589,7.9819,629600.0
2005-11-03 09:30:00,10.53,10.54,10.42,10.5,396000.0,8.043,8.0506,7.9589,8.02,396000.0
2005-11-03 10:00:00,10.5,10.52,10.47,10.51,253600.0,8.02,8.0353,7.9971,8.0277,253600.0
2005-11-03 10:30:00,10.51,10.56,10.48,10.49,225200.0,8.0277,8.0659,8.0048,8.0124,225200.0
2005-11-03 11:00:00,10.49,10.54,10.48,10.54,213600.0,8.0124,8.0506,8.0048,8.0506,213600.0
2005-11-03 11:30:00,10.54,10.59,10.53,10.56,126800.0,8.0506,8.0888,8.043,8.0659,126800.0
2005-11-03 12:00:00,10.56,10.58,10.56,10.58,143200.0,8.0659,8.0812,8.0659,8.0812,143200.0
2005-11-03 12:30:00,10.58,10.58,10.5,10.52,141600.0,8.0812,8.0812,8.02,8.0353,141600.0
2005-11-03 13:00:00,10.52,10.57,10.51,10.57,222800.0,8.0353,8.0735,8.0277,8.0735,222800.0
2005-11-03 13:30:00,10.56,10.57,10.54,10.56,216400.0,8.0659,8.0735,8.0506,8.0659,216400.0
2005-11-03 14:00:00,10.56,10.57,10.54,10.54,273600.0,8.0659,8.0735,8.0506,8.0506,273600.0
2005-11-03 14:30:00,10.54,10.57,10.54,10.56,285600.0,8.0506,8.0735,8.0506,8.0659,285600.0
2005-11-03 15:00:00,10.56,10.56,10.53,10.54,514800.0,8.0659,8.0659,8.043,8.0506,514800.0
2005-11-03 15:30:00,10.54,10.56,10.52,10.55,734000.0,8.0506,8.0659,8.0353,8.0582,734000.0
2005-11-04 09:30:00,10.59,10.63,10.53,10.62,301200.0,8.0888,8.1193,8.043,8.1117,301200.0
2005-11-04 10:00:00,10.6,10.66,10.57,10.6,235600.0,8.0964,8.1423,8.0735,8.0964,235600.0
2005-11-04 10:30:00,10.6,10.6,10.54,10.56,160000.0,8.0964,8.0964,8.0506,8.0659,160000.0
2005-11-04 11:00:00,10.56,10.61,10.54,10.55,103600.0,8.0659,8.1041,8.0506,8.0582,103600.0
2005-11-04 11:30:00,10.55,10.59,10.54,10.56,84800.0,8.0582,8.0888,8.0506,8.0659,84800.0
2005-11-04 12:00:00,10.55,10.61,10.55,10.59,62000.0,8.0582,8.1041,8.0582,8.0888,62000.0
2005-11-04 12:30:00,10.59,10.6,10.58,10.58,66800.0,8.0888,8.0964,8.0812,8.0812,66800.0
2005-11-04 13:00:00,10.58,10.58,10.55,10.58,65200.0,8.0812,8.0812,8.0582,8.0812,65200.0
2005-11-04 13:30:00,10.57,10.57,10.55,10.56,46400.0,8.0735,8.0735,8.0582,8.0659,46400.0
2005-11-04 14:00:00,10.56,10.6,10.55,10.56,94800.0,8.0659,8.0964,8.0582,8.0659,94800.0
2005-11-04 14:30:00,10.56,10.58,10.53,10.57,258800.0,8.0659,8.0812,8.043,8.0735,258800.0
2005-11-04 15:00:00,10.57,10.59,10.55,10.57,59200.0,8.0735,8.0888,8.0582,8.0735,59200.0
2005-11-04 15:30:00,10.57,10.63,10.57,10.61,616000.0,8.0735,8.1193,8.0735,8.1041,616000.0
2005-11-07 09:30:00,10.7,10.72,10.68,10.72,292400.0,8.1728,8.1881,8.1575,8.1881,292400.0
2005-11-07 10:00:00,10.72,10.75,10.65,10.67,143600.0,8.1881,8.211,8.1346,8.1499,143600.0
2005-11-07 10:30:00,10.67,10.7,10.63,10.67,133600.0,8.1499,8.1728,8.1193,8.1499,133600.0
2005-11-07 11:00:00,10.67,10.67,10.63,10.63,156000.0,8.1499,8.1499,8.1193,8.1193,156000.0
2005-11-07 11:30:00,10.63,10.66,10.63,10.65,136800.0,8.1193,8.1423,8.1193,8.1346,136800.0
2005-11-07 12:00:00,10.66,10.69,10.65,10.67,58000.0,8.1423,8.1652,8.1346,8.1499,58000.0
2005-11-07 12:30:00,10.66,10.67,10.63,10.66,98000.0,8.1423,8.1499,8.1193,8.1423,98000.0
2005-11-07 13:00:00,10.66,10.67,10.65,10.65,69200.0,8.1423,8.1499,8.1346,8.1346,69200.0
2005-11-07 13:30:00,10.65,10.66,10.62,10.62,173200.0,8.1346,8.1423,8.1117,8.1117,173200.0
2005-11-07 14:00:00,10.62,10.65,10.61,10.65,270400.0,8.1117,8.1346,8.1041,8.1346,270400.0
2005-11-07 14:30:00,10.65,10.66,10.63,10.64,271200.0,8.1346,8.1423,8.1193,8.127,271200.0
2005-11-07 15:00:00,10.65,10.67,10.63,10.63,150400.0,8.1346,8.1499,8.1193,8.1193,150400.0
2005-11-07 15:30:00,10.64,10.67,10.63,10.67,532000.0,8.127,8.1499,8.1193,8.1499,532000.0
2005-11-08 09:30:00,10.73,10.75,10.65,10.68,386000.0,8.1957,8.211,8.1346,8.1575,386000.0
2005-11-08 10:00:00,10.68,10.68,10.63,10.66,251600.0,8.1575,8.1575,8.1193,8.1423,251600.0
2005-11-08 10:30:00,10.66,10.69,10.63,10.64,149600.0,8.1423,8.1652,8.1193,8.127,149600.0
2005-11-08 11:00:00,10.65,10.71,10.64,10.68,162400.0,8.1346,8.1804,8.127,8.1575,162400.0
2005-11-08 11:30:00,10.68,10.75,10.67,10.74,100400.0,8.1575,8.211,8.1499,8.2034,100400.0
2005-11-08 12:00:00,10.74,10.75,10.71,10.72,50800.0,8.2034,8.211,8.1804,8.1881,50800.0
2005-11-08 12:30:00,10.72,10.72,10.67,10.7,80400.0,8.1881,8.1881,8.1499,8.1728,80400.0
2005-11-08 13:00:00,10.7,10.72,10.67,10.7,86400.0,8.1728,8.1881,8.1499,8.1728,86400.0
2005-11-08 13:30:00,10.71,10.72,10.67,10.69,88800.0,8.1804,8.1881,8.1499,8.1652,88800.0
2005-11-08 14:00:00,10.69,10.7,10.67,10.69,116400.0,8.1652,8.1728,8.1499,8.1652,116400.0
2005-11-08 14:30:00,10.68,10.71,10.67,10.69,107200.0,8.1575,8.1804,8.1499,8.1652,107200.0
2005-11-08 15:00:00,10.69,10.72,10.68,10.72,111200.0,8.1652,8.1881,8.1575,8.1881,111200.0
2005-11-08 15:30:00,10.72,10.72,10.68,10.69,414000.0,8.1881,8.1881,8.1575,8.1652,414000.0
2005-11-09 09:30:00,10.65,10.74,10.58,10.59,175600.0,8.1346,8.2034,8.0812,8.0888,175600.0
2005-11-09 10:00:00,10.59,10.64,10.57,10.64,117600.0,8.0888,8.127,8.0735,8.127,117600.0
2005-11-09 10:30:00,10.64,10.67,10.62,10.63,168000.0,8.127,8.1499,8.1117,8.1193,168000.0
2005-11-09 11:00:00,10.63,10.63,10.6,10.61,174000.0,8.1193,8.1193,8.0964,8.1041,174000.0
2005-11-09 11:30:00,10.62,10.63,10.61,10.62,136800.0,8.1117,8.1193,8.1041,8.1117,136800.0
2005-11-09 12:00:00,10.62,10.68,10.61,10.68,428400.0,8.1117,8.1575,8.1041,8.1575,428400.0
2005-11-09 12:30:00,10.68,10.68,10.64,10.64,155200.0,8.1575,8.1575,8.127,8.127,155200.0
2005-11-09 13:00:00,10.65,10.65,10.63,10.63,156000.0,8.1346,8.1346,8.1193,8.1193,156000.0
2005-11-09 13:30:00,10.63,10.64,10.62,10.63,228000.0,8.1193,8.127,8.1117,8.1193,228000.0
2005-11-09 14:00:00,10.63,10.63,10.61,10.62,254400.0,8.1193,8.1193,8.1041,8.1117,254400.0
2005-11-09 14:30:00,10.62,10.64,10.62,10.62,395200.0,8.1117,8.127,8.1117,8.1117,395200.0
2005-11-09 15:00:00,10.62,10.64,10.62,10.63,429600.0,8.1117,8.127,8.1117,8.1193,429600.0
2005-11-09 15:30:00,10.63,10.68,10.63,10.68,775200.0,8.1193,8.1575,8.1193,8.1575,775200.0
2005-11-10 09:30:00,10.66,10.73,10.66,10.69,265200.0,8.1423,8.1957,8.1423,8.1652,265200.0
2005-11-10 10:00:00,10.69,10.71,10.66,10.69,139600.0,8.1652,8.1804,8.1423,8.1652,139600.0
2005-11-10 10:30:00,10.69,10.69,10.62,10.69,119200.0,8.1652,8.1652,8.1117,8.1652,119200.0
2005-11-10 11:00:00,10.69,10.69,10.63,10.67,110800.0,8.1652,8.1652,8.1193,8.1499,110800.0
2005-11-10 11:30:00,10.67,10.7,10.65,10.69,132800.0,8.1499,8.1728,8.1346,8.1652,132800.0
2005-11-10 12:00:00,10.69,10.71,10.68,10.7,102800.0,8.1652,8.1804,8.1575,8.1728,102800.0
2005-11-10 12:30:00,10.71,10.71,10.67,10.68,111600.0,8.1804,8.1804,8.1499,8.1575,111600.0
2005-11-10 13:00:00,10.69,10.77,10.69,10.76,274400.0,8.1652,8.2263,8.1652,8.2186,274400.0
2005-11-10 13:30:00,10.77,10.85,10.75,10.84,224000.0,8.2263,8.2874,8.211,8.2797,224000.0
2005-11-10 14:00:00,10.84,10.86,10.82,10.84,249200.0,8.2797,8.295,8.2645,8.2797,249200.0
2005-11-10 14:30:00,10.84,10.88,10.84,10.87,232400.0,8.2797,8.3103,8.2797,8.3027,232400.0
2005-11-10 15:00:00,10.87,10.88,10.85,10.85,229600.0,8.3027,8.3103,8.2874,8.2874,229600.0
2005-11-10 15:30:00,10.85,10.87,10.77,10.8,956800.0,8.2874,8.3027,8.2263,8.2492,956800.0
2005-11-11 09:30:00,10.83,10.89,10.79,10.88,179600.0,8.2721,8.3179,8.2416,8.3103,179600.0
2005-11-11 10:00:00,10.88,10.88,10.8,10.83,129200.0,8.3103,8.3103,8.2492,8.2721,129200.0
2005-11-11 10:30:00,10.83,10.84,10.79,10.81,76400.0,8.2721,8.2797,8.2416,8.2568,76400.0
2005-11-11 11:00:00,10.81,10.83,10.78,10.8,114800.0,8.2568,8.2721,8.2339,8.2492,114800.0
2005-11-11 11:30:00,10.8,10.82,10.79,10.82,96400.0,8.2492,8.2645,8.2416,8.2645,96400.0
2005-11-11 12:00:00,10.82,10.83,10.81,10.83,112400.0,8.2645,8.2721,8.2568,8.2721,112400.0
2005-11-11 12:30:00,10.82,10.83,10.81,10.81,53600.0,8.2645,8.2721,8.2568,8.2568,53600.0
2005-11-11 13:00:00,10.81,10.81,10.8,10.81,119200.0,8.2568,8.2568,8.2492,8.2568,119200.0
2005-11-11 13:30:00,10.81,10.83,10.81,10.81,113200.0,8.2568,8.2721,8.2568,8.2568,113200.0
2005-11-11 14:00:00,10.82,10.83,10.8,10.8,200000.0,8.2645,8.2721,8.2492,8.2492,200000.0
2005-11-11 14:30:00,10.8,10.82,10.8,10.8,160000.0,8.2492,8.2645,8.2492,8.2492,160000.0
2005-11-11 15:00:00,10.8,10.82,10.79,10.81,132000.0,8.2492,8.2645,8.2416,8.2568,132000.0
2005-11-11 15:30:00,10.81,10.84,10.81,10.83,195600.0,8.2568,8.2797,8.2568,8.2721,195600.0
2005-11-14 09:30:00,10.79,10.87,10.69,10.72,244400.0,8.2416,8.3027,8.1652,8.1881,244400.0
2005-11-14 10:00:00,10.72,10.79,10.69,10.72,397600.0,8.1881,8.2416,8.1652,8.1881,397600.0
2005-11-14 10:30:00,10.72,10.76,10.7,10.72,279200.0,8.1881,8.2186,8.1728,8.1881,279200.0
2005-11-14 11:00:00,10.72,10.79,10.72,10.75,220800.0,8.1881,8.2416,8.1881,8.211,220800.0
2005-11-14 11:30:00,10.75,10.75,10.7,10.72,245600.0,8.211,8.211,8.1728,8.1881,245600.0
2005-11-14 12:00:00,10.71,10.73,10.69,10.73,196400.0,8.1804,8.1957,8.1652,8.1957,196400.0
2005-11-14 12:30:00,10.72,10.74,10.7,10.71,98000.0,8.1881,8.2034,8.1728,8.1804,98000.0
2005-11-14 13:00:00,10.71,10.72,10.66,10.69,177600.0,8.1804,8.1881,8.1423,8.1652,177600.0
2005-11-14 13:30:00,10.69,10.69,10.67,10.69,207600.0,8.1652,8.1652,8.1499,8.1652,207600.0
2005-11-14 14:00:00,10.69,10.69,10.66,10.67,206400.0,8.1652,8.1652,8.1423,8.1499,206400.0
2005-11-14 14:30:00,10.67,10.73,10.67,10.71,483600.0,8.1499,8.1957,8.1499,8.1804,483600.0
2005-11-14 15:00:00,10.7,10.72,10.7,10.7,323200.0,8.1728,8.1881,8.1728,8.1728,323200.0
2005-11-14 15:30:00,10.7,10.73,10.7,10.71,876000.0,8.1728,8.1957,8.1728,8.1804,876000.0
2005-11-15 09:30:00,10.74,10.75,10.65,10.67,233200.0,8.2034,8.211,8.1346,8.1499,233200.0
2005-11-15 10:00:00,10.68,10.71,10.65,10.7,208400.0,8.1575,8.1804,8.1346,8.1728,208400.0
2005-11-15 10:30:00,10.7,10.72,10.67,10.71,235600.0,8.1728,8.1881,8.1499,8.1804,235600.0
2005-11-15 11:00:00,10.71,10.71,10.69,10.7,183600.0,8.1804,8.1804,8.1652,8.1728,183600.0
2005-11-15 11:30:00,10.71,10.73,10.68,10.73,203200.0,8.1804,8.1957,8.1575,8.1957,203200.0
2005-11-15 12:00:00,10.73,10.79,10.72,10.76,261200.0,8.1957,8.2416,8.1881,8.2186,261200.0
2005-11-15 12:30:00,10.76,10.76,10.74,10.75,275200.0,8.2186,8.2186,8.2034,8.211,275200.0
2005-11-15 13:00:00,10.75,10.75,10.74,10.75,274800.0,8.211,8.211,8.2034,8.211,274800.0
2005-11-15 13:30:00,10.74,10.75,10.73,10.74,241600.0,8.2034,8.211,8.1957,8.2034,241600.0
2005-11-15 14:00:00,10.74,10.75,10.72,10.72,436800.0,8.2034,8.211,8.1881,8.1881,436800.0
2005-11-15 14:30:00,10.72,10.74,10.69,10.7,526000.0,8.1881,8.2034,8.1652,8.1728,526000.0
2005-11-15 15:00:00,10.7,10.71,10.68,10.68,616000.0,8.1728,8.1804,8.1575,8.1575,616000.0
2005-11-15 15:30:00,10.69,10.74,10.69,10.74,1106800.0,8.1652,8.2034,8.1652,8.2034,1106800.0
2005-11-16 09:30:00,10.71,10.79,10.68,10.77,178400.0,8.1804,8.2416,8.1575,8.2263,178400.0
2005-11-16 10:00:00,10.77,10.79,10.73,10.76,180400.0,8.2263,8.2416,8.1957,8.2186,180400.0
2005-11-16 10:30:00,10.74,10.78,10.73,10.77,71600.0,8.2034,8.2339,8.1957,8.2263,71600.0
2005-11-16 11:00:00,10.78,10.79,10.72,10.75,80800.0,8.2339,8.2416,8.1881,8.211,80800.0
2005-11-16 11:30:00,10.76,10.8,10.75,10.76,112400.0,8.2186,8.2492,8.211,8.2186,112400.0
2005-11-16 12:00:00,10.76,10.81,10.76,10.81,51200.0,8.2186,8.2568,8.2186,8.2568,51200.0
2005-11-16 12:30:00,10.81,10.81,10.76,10.77,61600.0,8.2568,8.2568,8.2186,8.2263,61600.0
2005-11-16 13:00:00,10.76,10.77,10.74,10.77,89600.0,8.2186,8.2263,8.2034,8.2263,89600.0
2005-11-16 13:30:00,10.76,10.76,10.72,10.74,102000.0,8.2186,8.2186,8.1881,8.2034,102000.0
2005-11-16 14:00:00,10.74,10.77,10.74,10.76,76000.0,8.2034,8.2263,8.2034,8.2186,76000.0
2005-11-16 14:30:00,10.76,10.78,10.74,10.77,88000.0,8.2186,8.2339,8.2034,8.2263,88000.0
2005-11-16 15:00:00,10.77,10.78,10.74,10.75,117200.0,8.2263,8.2339,8.2034,8.211,117200.0
2005-11-16 15:30:00,10.75,10.8,10.75,10.77,605600.0,8.211,8.2492,8.211,8.2263,605600.0
2005-11-17 09:30:00,10.79,10.84,10.73,10.83,320800.0,8.2416,8.2797,8.1957,8.2721,320800.0
2005-11-17 10:00:00,10.83,10.94,10.83,10.92,240800.0,8.2721,8.3561,8.2721,8.3408,240800.0
2005-11-17 10:30:00,10.91,10.96,10.9,10.93,216400.0,8.3332,8.3714,8.3256,8.3485,216400.0
2005-11-17 11:00:00,10.93,10.94,10.92,10.93,226800.0,8.3485,8.3561,8.3408,8.3485,226800.0
2005-11-17 11:30:00,10.93,10.94,10.91,10.93,151200.0,8.3485,8.3561,8.3332,8.3485,151200.0
2005-11-17 12:00:00,10.93,10.95,10.92,10.94,148800.0,8.3485,8.3638,8.3408,8.3561,148800.0
2005-11-17 12:30:00,10.95,10.96,10.9,10.9,182800.0,8.3638,8.3714,8.3256,8.3256,182800.0
2005-11-17 13:00:00,10.9,10.91,10.89,10.9,83600.0,8.3256,8.3332,8.3179,8.3256,83600.0
2005-11-17 13:30:00,10.9,10.96,10.9,10.95,126000.0,8.3256,8.3714,8.3256,8.3638,126000.0
2005-11-17 14:00:00,10.95,10.97,10.92,10.95,368000.0,8.3638,8.379,8.3408,8.3638,368000.0
2005-11-17 14:30:00,10.95,10.95,10.89,10.9,382000.0,8.3638,8.3638,8.3179,8.3256,382000.0
2005-11-17 15:00:00,10.9,10.96,10.89,10.94,221600.0,8.3256,8.3714,8.3179,8.3561,221600.0
2005-11-17 15:30:00,10.94,10.96,10.9,10.96,533600.0,8.3561,8.3714,8.3256,8.3714,533600.0
2005-11-18 09:30:00,11.09,11.1,10.92,11.07,2413600.0,8.4707,8.4783,8.3408,8.4554,2413600.0
2005-11-18 10:00:00,11.08,11.09,11.02,11.06,278000.0,8.4631,8.4707,8.4172,8.4478,278000.0
2005-11-18 10:30:00,11.06,11.09,11.05,11.06,214400.0,8.4478,8.4707,8.4401,8.4478,214400.0
2005-11-18 11:00:00,11.07,11.11,11.06,11.06,126800.0,8.4554,8.486,8.4478,8.4478,126800.0
2005-11-18 11:30:00,11.07,11.09,11.05,11.09,132400.0,8.4554,8.4707,8.4401,8.4707,132400.0
2005-11-18 12:00:00,11.09,11.09,11.05,11.05,211200.0,8.4707,8.4707,8.4401,8.4401,211200.0
2005-11-18 12:30:00,11.05,11.07,10.98,10.98,234800.0,8.4401,8.4554,8.3867,8.3867,234800.0
2005-11-18 13:00:00,10.98,10.99,10.95,10.95,102800.0,8.3867,8.3943,8.3638,8.3638,102800.0
2005-11-18 13:30:00,10.96,10.99,10.95,10.97,83200.0,8.3714,8.3943,8.3638,8.379,83200.0
2005-11-18 14:00:00,10.97,11.01,10.97,10.99,100400.0,8.379,8.4096,8.379,8.3943,100400.0
2005-11-18 14:30:00,10.99,11.03,10.99,11.0,122400.0,8.3943,8.4249,8.3943,8.402,122400.0
2005-11-18 15:00:00,11.01,11.03,10.99,11.01,188400.0,8.4096,8.4249,8.3943,8.4096,188400.0
2005-11-18 15:30:00,11.0,11.04,11.0,11.01,308400.0,8.402,8.4325,8.402,8.4096,308400.0
2005-11-21 09:30:00,11.0,11.08,10.98,11.01,282000.0,8.402,8.4631,8.3867,8.4096,282000.0
2005-11-21 10:00:00,11.01,11.01,10.92,10.98,296000.0,8.4096,8.4096,8.3408,8.3867,296000.0
2005-11-21 10:30:00,10.97,10.99,10.95,10.98,198000.0,8.379,8.3943,8.3638,8.3867,198000.0
2005-11-21 11:00:00,10.98,10.98,10.94,10.97,132800.0,8.3867,8.3867,8.3561,8.379,132800.0
2005-11-21 11:30:00,10.96,10.96,10.9,10.93,105600.0,8.3714,8.3714,8.3256,8.3485,105600.0
2005-11-21 12:00:00,10.93,10.97,10.93,10.96,201600.0,8.3485,8.379,8.3485,8.3714,201600.0
2005-11-21 12:30:00,10.96,10.97,10.96,10.97,42000.0,8.3714,8.379,8.3714,8.379,42000.0
2005-11-21 13:00:00,10.96,10.97,10.95,10.96,102400.0,8.3714,8.379,8.3638,8.3714,102400.0
2005-11-21 13:30:00,10.96,10.98,10.95,10.97,96400.0,8.3714,8.3867,8.3638,8.379,96400.0
2005-11-21 14:00:00,10.97,10.98,10.96,10.98,89200.0,8.379,8.3867,8.3714,8.3867,89200.0
2005-11-21 14:30:00,10.97,10.99,10.97,10.99,148400.0,8.379,8.3943,8.379,8.3943,148400.0
2005-11-21 15:00:00,10.99,11.03,10.98,11.02,208800.0,8.3943,8.4249,8.3867,8.4172,208800.0
2005-11-21 15:30:00,11.02,11.05,11.01,11.05,354400.0,8.4172,8.4401,8.4096,8.4401,354400.0
2005-11-22 09:30:00,11.05,11.05,10.98,11.03,160400.0,8.4401,8.4401,8.3867,8.4249,160400.0
2005-11-22 10:00:00,11.03,11.06,11.03,11.04,470000.0,8.4249,8.4478,8.4249,8.4325,470000.0
2005-11-22 10:30:00,11.04,11.04,11.02,11.02,197200.0,8.4325,8.4325,8.4172,8.4172,197200.0
2005-11-22 11:00:00,11.02,11.03,11.0,11.0,171600.0,8.4172,8.4249,8.402,8.402,171600.0
2005-11-22 11:30:00,11.0,11.02,10.98,10.98,168000.0,8.402,8.4172,8.3867,8.3867,168000.0
2005-11-22 12:00:00,10.98,11.01,10.98,11.0,153200.0,8.3867,8.4096,8.3867,8.402,153200.0
2005-11-22 12:30:00,11.0,11.01,11.0,11.0,130000.0,8.402,8.4096,8.402,8.402,130000.0
2005-11-22 13:00:00,11.0,11.03,11.0,11.03,151600.0,8.402,8.4249,8.402,8.4249,151600.0
2005-11-22 13:30:00,11.03,11.03,11.02,11.03,128000.0,8.4249,8.4249,8.4172,8.4249,128000.0
2005-11-22 14:00:00,11.03,11.1,11.03,11.09,439600.0,8.4249,8.4783,8.4249,8.4707,439600.0
2005-11-22 14:30:00,11.09,11.11,11.07,11.1,202800.0,8.4707,8.486,8.4554,8.4783,202800.0
2005-11-22 15:00:00,11.1,11.12,11.03,11.03,386400.0,8.4783,8.4936,8.4249,8.4249,386400.0
2005-11-22 15:30:00,11.03,11.03,11.02,11.03,464000.0,8.4249,8.4249,8.4172,8.4249,464000.0
2005-11-23 09:30:00,10.99,11.12,10.99,11.12,251200.0,8.3943,8.4936,8.3943,8.4936,251200.0
2005-11-23 10:00:00,11.12,11.13,11.09,11.1,109200.0,8.4936,8.5012,8.4707,8.4783,109200.0
2005-11-23 10:30:00,11.1,11.11,11.09,11.11,187600.0,8.4783,8.486,8.4707,8.486,187600.0
2005-11-23 11:00:00,11.11,11.15,11.1,11.15,91600.0,8.486,8.5165,8.4783,8.5165,91600.0
2005-11-23 11:30:00,11.14,11.18,11.13,11.17,77200.0,8.5089,8.5394,8.5012,8.5318,77200.0
2005-11-23 12:00:00,11.15,11.18,11.15,11.18,57200.0,8.5165,8.5394,8.5165,8.5394,57200.0
2005-11-23 12:30:00,11.18,11.22,11.18,11.21,309600.0,8.5394,8.57,8.5394,8.5624,309600.0
2005-11-23 13:00:00,11.21,11.21,11.18,11.18,122000.0,8.5624,8.5624,8.5394,8.5394,122000.0
2005-11-23 13:30:00,11.18,11.19,11.18,11.18,69600.0,8.5394,8.5471,8.5394,8.5394,69600.0
2005-11-23 14:00:00,11.19,11.22,11.19,11.21,227600.0,8.5471,8.57,8.5471,8.5624,227600.0
2005-11-23 14:30:00,11.22,11.23,11.19,11.2,216800.0,8.57,8.5776,8.5471,8.5547,216800.0
2005-11-23 15:00:00,11.2,11.2,11.16,11.17,359600.0,8.5547,8.5547,8.5242,8.5318,359600.0
2005-11-23 15:30:00,11.17,11.18,11.12,11.16,419200.0,8.5318,8.5394,8.4936,8.5242,419200.0
2005-11-25 09:30:00,11.15,11.16,11.09,11.1,91600.0,8.5165,8.5242,8.4707,8.4783,91600.0
2005-11-25 10:00:00,11.11,11.13,11.09,11.12,184400.0,8.486,8.5012,8.4707,8.4936,184400.0
2005-11-25 10:30:00,11.12,11.13,11.1,11.13,79600.0,8.4936,8.5012,8.4783,8.5012,79600.0
2005-11-25 11:00:00,11.13,11.13,11.12,11.13,70000.0,8.5012,8.5012,8.4936,8.5012,70000.0
2005-11-25 11:30:00,11.13,11.15,11.12,11.13,42000.0,8.5012,8.5165,8.4936,8.5012,42000.0
2005-11-25 12:00:00,11.13,11.16,11.12,11.16,65200.0,8.5012,8.5242,8.4936,8.5242,65200.0
2005-11-25 12:30:00,11.16,11.16,11.12,11.15,189600.0,8.5242,8.5242,8.4936,8.5165,189600.0
2005-11-25 13:00:00,11.15,11.15,11.15,11.15,49600.0,8.5165,8.5165,8.5165,8.5165,49600.0
2005-11-25 13:30:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:00:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:30:00,11.15,11.15,11.15,11.15,2000.0,8.5165,8.5165,8.5165,8.5165,2000.0
2005-11-25 15:00:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-28 09:30:00,11.12,11.15,11.1,11.11,311600.0,8.4936,8.5165,8.4783,8.486,311600.0
2005-11-28 10:00:00,11.11,11.16,11.1,11.11,465200.0,8.486,8.5242,8.4783,8.486,465200.0
2005-11-28 10:30:00,11.12,11.13,11.09,11.09,355600.0,8.4936,8.5012,8.4707,8.4707,355600.0
2005-11-28 11:00:00,11.09,11.15,11.09,11.13,232400.0,8.4707,8.5165,8.4707,8.5012,232400.0
2005-11-28 11:30:00,11.14,11.2,11.12,11.17,264400.0,8.5089,8.5547,8.4936,8.5318,264400.0
2005-11-28 12:00:00,11.17,11.19,11.11,11.13,242800.0,8.5318,8.5471,8.486,8.5012,242800.0
2005-11-28 12:30:00,11.13,11.15,11.12,11.12,172400.0,8.5012,8.5165,8.4936,8.4936,172400.0
2005-11-28 13:00:00,11.12,11.14,11.11,11.12,328800.0,8.4936,8.5089,8.486,8.4936,328800.0
2005-11-28 13:30:00,11.12,11.13,11.11,11.12,202000.0,8.4936,8.5012,8.486,8.4936,202000.0
2005-11-28 14:00:00,11.12,11.14,11.12,11.13,534400.0,8.4936,8.5089,8.4936,8.5012,534400.0
2005-11-28 14:30:00,11.13,11.14,11.12,11.13,203600.0,8.5012,8.5089,8.4936,8.5012,203600.0
2005-11-28 15:00:00,11.13,11.15,11.12,11.13,377200.0,8.5012,8.5165,8.4936,8.5012,377200.0
2005-11-28 15:30:00,11.13,11.16,11.12,11.13,657200.0,8.5012,8.5242,8.4936,8.5012,657200.0
2005-11-29 09:30:00,11.2,11.25,11.16,11.25,291600.0,8.5547,8.5929,8.5242,8.5929,291600.0
2005-11-29 10:00:00,11.25,11.28,11.23,11.24,151200.0,8.5929,8.6158,8.5776,8.5853,151200.0
2005-11-29 10:30:00,11.25,11.27,11.24,11.25,147600.0,8.5929,8.6082,8.5853,8.5929,147600.0
2005-11-29 11:00:00,11.25,11.29,11.24,11.28,122000.0,8.5929,8.6235,8.5853,8.6158,122000.0
2005-11-29 11:30:00,11.29,11.29,11.25,11.25,116400.0,8.6235,8.6235,8.5929,8.5929,116400.0
2005-11-29 12:00:00,11.25,11.25,11.23,11.23,166000.0,8.5929,8.5929,8.5776,8.5776,166000.0
2005-11-29 12:30:00,11.23,11.25,11.22,11.24,234000.0,8.5776,8.5929,8.57,8.5853,234000.0
2005-11-29 13:00:00,11.24,11.25,11.23,11.23,169600.0,8.5853,8.5929,8.5776,8.5776,169600.0
2005-11-29 13:30:00,11.24,11.24,11.22,11.22,462000.0,8.5853,8.5853,8.57,8.57,462000.0
2005-11-29 14:00:00,11.23,11.23,11.21,11.21,651200.0,8.5776,8.5776,8.5624,8.5624,651200.0
2005-11-29 14:30:00,11.21,11.23,11.21,11.22,618000.0,8.5624,8.5776,8.5624,8.57,618000.0
2005-11-29 15:00:00,11.22,11.23,11.2,11.23,558400.0,8.57,8.5776,8.5547,8.5776,558400.0
2005-11-29 15:30:00,11.23,11.23,11.21,11.21,1024400.0,8.5776,8.5776,8.5624,8.5624,1024400.0
2005-11-30 09:30:00,11.18,11.24,11.18,11.22,385600.0,8.5394,8.5853,8.5394,8.57,385600.0
2005-11-30 10:00:00,11.22,11.23,11.22,11.22,198400.0,8.57,8.5776,8.57,8.57,198400.0
2005-11-30 10:30:00,11.22,11.22,11.21,11.22,252400.0,8.57,8.57,8.5624,8.57,252400.0
2005-11-30 11:00:00,11.22,11.22,11.21,11.22,161200.0,8.57,8.57,8.5624,8.57,161200.0
2005-11-30 11:30:00,11.22,11.22,11.21,11.22,296800.0,8.57,8.57,8.5624,8.57,296800.0
2005-11-30 12:00:00,11.22,11.22,11.2,11.21,190800.0,8.57,8.57,8.5547,8.5624,190800.0
2005-11-30 12:30:00,11.21,11.22,11.2,11.2,327200.0,8.5624,8.57,8.5547,8.5547,327200.0
2005-11-30 13:00:00,11.2,11.21,11.19,11.19,103600.0,8.5547,8.5624,8.5471,8.5471,103600.0
2005-11-30 13:30:00,11.2,11.21,11.18,11.18,641600.0,8.5547,8.5624,8.5394,8.5394,641600.0
2005-11-30 14:00:00,11.18,11.21,11.18,11.19,261600.0,8.5394,8.5624,8.5394,8.5471,261600.0
2005-11-30 14:30:00,11.19,11.2,11.18,11.19,280000.0,8.5471,8.5547,8.5394,8.5471,280000.0
2005-11-30 15:00:00,11.19,11.2,11.18,11.2,556000.0,8.5471,8.5547,8.5394,8.5547,556000.0
2005-11-30 15:30:00,11.2,11.21,11.17,11.19,1436800.0,8.5547,8.5624,8.5318,8.5471,1436800.0
2005-12-01 09:30:00,11.2,11.3,11.17,11.3,285200.0,8.5547,8.6311,8.5318,8.6311,285200.0
2005-12-01 10:00:00,11.3,11.35,11.3,11.31,236800.0,8.6311,8.6693,8.6311,8.6387,236800.0
2005-12-01 10:30:00,11.31,11.31,11.24,11.25,130800.0,8.6387,8.6387,8.5853,8.5929,130800.0
2005-12-01 11:00:00,11.25,11.29,11.22,11.23,324000.0,8.5929,8.6235,8.57,8.5776,324000.0
2005-12-01 11:30:00,11.24,11.25,11.23,11.24,80400.0,8.5853,8.5929,8.5776,8.5853,80400.0
2005-12-01 12:00:00,11.24,11.24,11.22,11.24,62000.0,8.5853,8.5853,8.57,8.5853,62000.0
2005-12-01 12:30:00,11.24,11.31,11.24,11.29,174000.0,8.5853,8.6387,8.5853,8.6235,174000.0
2005-12-01 13:00:00,11.29,11.32,11.27,11.31,102800.0,8.6235,8.6464,8.6082,8.6387,102800.0
2005-12-01 13:30:00,11.31,11.31,11.27,11.27,66800.0,8.6387,8.6387,8.6082,8.6082,66800.0
2005-12-01 14:00:00,11.27,11.28,11.26,11.27,94400.0,8.6082,8.6158,8.6005,8.6082,94400.0
2005-12-01 14:30:00,11.27,11.32,11.27,11.31,122000.0,8.6082,8.6464,8.6082,8.6387,122000.0
2005-12-01 15:00:00,11.31,11.32,11.26,11.27,319200.0,8.6387,8.6464,8.6005,8.6082,319200.0
2005-12-01 15:30:00,11.27,11.31,11.26,11.31,424000.0,8.6082,8.6387,8.6005,8.6387,424000.0
2005-12-02 09:30:00,11.2,11.28,11.2,11.22,869600.0,8.5547,8.6158,8.5547,8.57,869600.0
2005-12-02 10:00:00,11.22,11.28,11.22,11.27,160000.0,8.57,8.6158,8.57,8.6082,160000.0
2005-12-02 10:30:00,11.27,11.28,11.23,11.25,216000.0,8.6082,8.6158,8.5776,8.5929,216000.0
2005-12-02 11:00:00,11.24,11.27,11.24,11.25,114400.0,8.5853,8.6082,8.5853,8.5929,114400.0
2005-12-02 11:30:00,11.25,11.27,11.24,11.25,126800.0,8.5929,8.6082,8.5853,8.5929,126800.0
2005-12-02 12:00:00,11.25,11.26,11.24,11.25,79200.0,8.5929,8.6005,8.5853,8.5929,79200.0
2005-12-02 12:30:00,11.25,11.26,11.23,11.24,100000.0,8.5929,8.6005,8.5776,8.5853,100000.0
2005-12-02 13:00:00,11.24,11.26,11.23,11.26,136000.0,8.5853,8.6005,8.5776,8.6005,136000.0
2005-12-02 13:30:00,11.26,11.27,11.25,11.26,108000.0,8.6005,8.6082,8.5929,8.6005,108000.0
2005-12-02 14:00:00,11.26,11.27,11.24,11.26,919200.0,8.6005,8.6082,8.5853,8.6005,919200.0
2005-12-02 14:30:00,11.26,11.27,11.25,11.27,805600.0,8.6005,8.6082,8.5929,8.6082,805600.0
2005-12-02 15:00:00,11.26,11.29,11.26,11.28,356000.0,8.6005,8.6235,8.6005,8.6158,356000.0
2005-12-02 15:30:00,11.28,11.32,11.27,11.31,700800.0,8.6158,8.6464,8.6082,8.6387,700800.0
2005-12-05 09:30:00,11.3,11.31,11.21,11.24,3134000.0,8.6311,8.6387,8.5624,8.5853,3134000.0
2005-12-05 10:00:00,11.24,11.25,11.15,11.15,636400.0,8.5853,8.5929,8.5165,8.5165,636400.0
2005-12-05 10:30:00,11.16,11.23,11.15,11.15,856000.0,8.5242,8.5776,8.5165,8.5165,856000.0
2005-12-05 11:00:00,11.15,11.15,11.05,11.09,369200.0,8.5165,8.5165,8.4401,8.4707,369200.0
2005-12-05 11:30:00,11.09,11.09,11.0,11.02,393200.0,8.4707,8.4707,8.402,8.4172,393200.0
2005-12-05 12:00:00,11.02,11.02,10.94,10.95,307600.0,8.4172,8.4172,8.3561,8.3638,307600.0
2005-12-05 12:30:00,10.95,10.97,10.94,10.97,366400.0,8.3638,8.379,8.3561,8.379,366400.0
2005-12-05 13:00:00,10.97,10.98,10.93,10.96,236400.0,8.379,8.3867,8.3485,8.3714,236400.0
2005-12-05 13:30:00,10.96,11.01,10.96,10.96,239600.0,8.3714,8.4096,8.3714,8.3714,239600.0
2005-12-05 14:00:00,10.96,11.02,10.95,11.0,557600.0,8.3714,8.4172,8.3638,8.402,557600.0
2005-12-05 14:30:00,11.0,11.01,10.98,11.0,206400.0,8.402,8.4096,8.3867,8.402,206400.0
2005-12-05 15:00:00,11.0,11.0,10.98,10.99,328800.0,8.402,8.402,8.3867,8.3943,328800.0
2005-12-05 15:30:00,10.99,11.0,10.97,10.97,875200.0,8.3943,8.402,8.379,8.379,875200.0
2005-12-06 09:30:00,10.97,11.01,10.89,10.9,258000.0,8.379,8.4096,8.3179,8.3256,258000.0
2005-12-06 10:00:00,10.9,10.99,10.9,10.95,256400.0,8.3256,8.3943,8.3256,8.3638,256400.0
2005-12-06 10:30:00,10.95,10.97,10.9,10.9,382000.0,8.3638,8.379,8.3256,8.3256,382000.0
2005-12-06 11:00:00,10.91,10.93,10.89,10.91,410400.0,8.3332,8.3485,8.3179,8.3332,410400.0
2005-12-06 11:30:00,10.91,10.93,10.85,10.87,520800.0,8.3332,8.3485,8.2874,8.3027,520800.0
2005-12-06 12:00:00,10.87,10.92,10.86,10.9,438800.0,8.3027,8.3408,8.295,8.3256,438800.0
2005-12-06 12:30:00,10.9,10.9,10.87,10.87,269600.0,8.3256,8.3256,8.3027,8.3027,269600.0
2005-12-06 13:00:00,10.87,10.91,10.87,10.89,243200.0,8.3027,8.3332,8.3027,8.3179,243200.0
2005-12-06 13:30:00,10.89,10.93,10.89,10.93,184800.0,8.3179,8.3485,8.3179,8.3485,184800.0
2005-12-06 14:00:00,10.93,10.93,10.9,10.91,248800.0,8.3485,8.3485,8.3256,8.3332,248800.0
2005-12-06 14:30:00,10.91,10.92,10.89,10.9,316400.0,8.3332,8.3408,8.3179,8.3256,316400.0
2005-12-06 15:00:00,10.9,10.9,10.86,10.88,542800.0,8.3256,8.3256,8.295,8.3103,542800.0
2005-12-06 15:30:00,10.88,10.9,10.85,10.86,730400.0,8.3103,8.3256,8.2874,8.295,730400.0
2005-12-07 09:30:00,10.87,10.87,10.81,10.82,190800.0,8.3027,8.3027,8.2568,8.2645,190800.0
2005-12-07 10:00:00,10.82,10.82,10.77,10.77,260800.0,8.2645,8.2645,8.2263,8.2263,260800.0
2005-12-07 10:30:00,10.78,10.81,10.72,10.76,526400.0,8.2339,8.2568,8.1881,8.2186,526400.0
2005-12-07 11:00:00,10.76,10.77,10.72,10.74,412400.0,8.2186,8.2263,8.1881,8.2034,412400.0
2005-12-07 11:30:00,10.75,10.75,10.72,10.74,196000.0,8.211,8.211,8.1881,8.2034,196000.0
2005-12-07 12:00:00,10.74,10.75,10.73,10.75,229200.0,8.2034,8.211,8.1957,8.211,229200.0
2005-12-07 12:30:00,10.75,10.78,10.75,10.78,424000.0,8.211,8.2339,8.211,8.2339,424000.0
2005-12-07 13:00:00,10.78,10.79,10.71,10.71,266400.0,8.2339,8.2416,8.1804,8.1804,266400.0
2005-12-07 13:30:00,10.71,10.73,10.7,10.72,301200.0,8.1804,8.1957,8.1728,8.1881,301200.0
2005-12-07 14:00:00,10.71,10.72,10.69,10.69,178400.0,8.1804,8.1881,8.1652,8.1652,178400.0
2005-12-07 14:30:00,10.69,10.74,10.68,10.71,340000.0,8.1652,8.2034,8.1575,8.1804,340000.0
2005-12-07 15:00:00,10.71,10.73,10.7,10.72,614400.0,8.1804,8.1957,8.1728,8.1881,614400.0
2005-12-07 15:30:00,10.72,10.73,10.72,10.72,763600.0,8.1881,8.1957,8.1881,8.1881,763600.0
2005-12-08 09:30:00,10.8,10.8,10.67,10.69,231200.0,8.2492,8.2492,8.1499,8.1652,231200.0
2005-12-08 10:00:00,10.69,10.73,10.67,10.7,158400.0,8.1652,8.1957,8.1499,8.1728,158400.0
2005-12-08 10:30:00,10.71,10.75,10.68,10.75,219200.0,8.1804,8.211,8.1575,8.211,219200.0
2005-12-08 11:00:00,10.75,10.76,10.71,10.75,502000.0,8.211,8.2186,8.1804,8.211,502000.0
2005-12-08 11:30:00,10.75,10.76,10.75,10.76,202000.0,8.211,8.2186,8.211,8.2186,202000.0
2005-12-08 12:00:00,10.76,10.78,10.74,10.75,219200.0,8.2186,8.2339,8.2034,8.211,219200.0
2005-12-08 12:30:00,10.75,10.75,10.73,10.73,195200.0,8.211,8.211,8.1957,8.1957,195200.0
2005-12-08 13:00:00,10.73,10.73,10.67,10.68,192000.0,8.1957,8.1957,8.1499,8.1575,192000.0
2005-12-08 13:30:00,10.68,10.72,10.68,10.7,209600.0,8.1575,8.1881,8.1575,8.1728,209600.0
2005-12-08 14:00:00,10.7,10.71,10.62,10.63,244800.0,8.1728,8.1804,8.1117,8.1193,244800.0
2005-12-08 14:30:00,10.63,10.64,10.58,10.59,323200.0,8.1193,8.127,8.0812,8.0888,323200.0
2005-12-08 15:00:00,10.59,10.63,10.59,10.62,356800.0,8.0888,8.1193,8.0888,8.1117,356800.0
2005-12-08 15:30:00,10.62,10.63,10.61,10.62,417600.0,8.1117,8.1193,8.1041,8.1117,417600.0
2005-12-09 09:30:00,10.6,10.64,10.59,10.6,189200.0,8.0964,8.127,8.0888,8.0964,189200.0
2005-12-09 10:00:00,10.6,10.66,10.59,10.65,364400.0,8.0964,8.1423,8.0888,8.1346,364400.0
2005-12-09 10:30:00,10.65,10.68,10.63,10.67,391600.0,8.1346,8.1575,8.1193,8.1499,391600.0
2005-12-09 11:00:00,10.67,10.71,10.66,10.68,147200.0,8.1499,8.1804,8.1423,8.1575,147200.0
2005-12-09 11:30:00,10.68,10.71,10.66,10.67,121200.0,8.1575,8.1804,8.1423,8.1499,121200.0
2005-12-09 12:00:00,10.67,10.7,10.67,10.68,85200.0,8.1499,8.1728,8.1499,8.1575,85200.0
2005-12-09 12:30:00,10.68,10.69,10.65,10.65,201200.0,8.1575,8.1652,8.1346,8.1346,201200.0
2005-12-09 13:00:00,10.66,10.67,10.63,10.65,100400.0,8.1423,8.1499,8.1193,8.1346,100400.0
2005-12-09 13:30:00,10.65,10.67,10.63,10.64,210000.0,8.1346,8.1499,8.1193,8.127,210000.0
2005-12-09 14:00:00,10.63,10.65,10.62,10.64,212400.0,8.1193,8.1346,8.1117,8.127,212400.0
2005-12-09 14:30:00,10.64,10.65,10.63,10.63,336800.0,8.127,8.1346,8.1193,8.1193,336800.0
2005-12-09 15:00:00,10.63,10.67,10.62,10.66,411200.0,8.1193,8.1499,8.1117,8.1423,411200.0
2005-12-09 15:30:00,10.66,10.67,10.63,10.64,460400.0,8.1423,8.1499,8.1193,8.127,460400.0
2005-12-12 09:30:00,10.65,10.72,10.58,10.59,162400.0,8.1346,8.1881,8.0812,8.0888,162400.0
2005-12-12 10:00:00,10.6,10.65,10.56,10.64,188400.0,8.0964,8.1346,8.0659,8.127,188400.0
2005-12-12 10:30:00,10.65,10.67,10.59,10.67,184000.0,8.1346,8.1499,8.0888,8.1499,184000.0
2005-12-12 11:00:00,10.67,10.67,10.61,10.61,113200.0,8.1499,8.1499,8.1041,8.1041,113200.0
2005-12-12 11:30:00,10.61,10.67,10.6,10.64,146000.0,8.1041,8.1499,8.0964,8.127,146000.0
2005-12-12 12:00:00,10.64,10.64,10.6,10.6,87200.0,8.127,8.127,8.0964,8.0964,87200.0
2005-12-12 12:30:00,10.6,10.6,10.57,10.58,129600.0,8.0964,8.0964,8.0735,8.0812,129600.0
2005-12-12 13:00:00,10.58,10.58,10.56,10.56,188800.0,8.0812,8.0812,8.0659,8.0659,188800.0
2005-12-12 13:30:00,10.56,10.56,10.53,10.55,196400.0,8.0659,8.0659,8.043,8.0582,196400.0
2005-12-12 14:00:00,10.55,10.59,10.55,10.59,122800.0,8.0582,8.0888,8.0582,8.0888,122800.0
2005-12-12 14:30:00,10.59,10.65,10.58,10.64,174800.0,8.0888,8.1346,8.0812,8.127,174800.0
2005-12-12 15:00:00,10.64,10.66,10.62,10.66,214800.0,8.127,8.1423,8.1117,8.1423,214800.0
2005-12-12 15:30:00,10.66,10.67,10.63,10.65,329600.0,8.1423,8.1499,8.1193,8.1346,329600.0
2005-12-13 09:30:00,10.61,10.72,10.61,10.62,164800.0,8.1041,8.1881,8.1041,8.1117,164800.0
2005-12-13 10:00:00,10.62,10.65,10.61,10.62,124400.0,8.1117,8.1346,8.1041,8.1117,124400.0
2005-12-13 10:30:00,10.62,10.62,10.58,10.61,168800.0,8.1117,8.1117,8.0812,8.1041,168800.0
2005-12-13 11:00:00,10.61,10.62,10.6,10.61,135600.0,8.1041,8.1117,8.0964,8.1041,135600.0
2005-12-13 11:30:00,10.62,10.63,10.61,10.61,107200.0,8.1117,8.1193,8.1041,8.1041,107200.0
2005-12-13 12:00:00,10.61,10.61,10.59,10.59,116800.0,8.1041,8.1041,8.0888,8.0888,116800.0
2005-12-13 12:30:00,10.59,10.6,10.57,10.6,142400.0,8.0888,8.0964,8.0735,8.0964,142400.0
2005-12-13 13:00:00,10.6,10.61,10.6,10.61,168000.0,8.0964,8.1041,8.0964,8.1041,168000.0
2005-12-13 13:30:00,10.61,10.61,10.59,10.6,119600.0,8.1041,8.1041,8.0888,8.0964,119600.0
2005-12-13 14:00:00,10.6,10.72,10.59,10.67,516800.0,8.0964,8.1881,8.0888,8.1499,516800.0
2005-12-13 14:30:00,10.67,10.69,10.65,10.69,594800.0,8.1499,8.1652,8.1346,8.1652,594800.0
2005-12-13 15:00:00,10.68,10.69,10.64,10.68,468400.0,8.1575,8.1652,8.127,8.1575,468400.0
2005-12-13 15:30:00,10.68,10.7,10.67,10.68,391600.0,8.1575,8.1728,8.1499,8.1575,391600.0
2005-12-14 09:30:00,10.7,10.85,10.67,10.78,403600.0,8.1728,8.2874,8.1499,8.2339,403600.0
2005-12-14 10:00:00,10.78,10.79,10.74,10.74,184800.0,8.2339,8.2416,8.2034,8.2034,184800.0
2005-12-14 10:30:00,10.74,10.76,10.71,10.72,191200.0,8.2034,8.2186,8.1804,8.1881,191200.0
2005-12-14 11:00:00,10.72,10.72,10.65,10.71,116800.0,8.1881,8.1881,8.1346,8.1804,116800.0
2005-12-14 11:30:00,10.71,10.77,10.69,10.72,164800.0,8.1804,8.2263,8.1652,8.1881,164800.0
2005-12-14 12:00:00,10.72,10.73,10.71,10.72,215600.0,8.1881,8.1957,8.1804,8.1881,215600.0
2005-12-14 12:30:00,10.72,10.74,10.71,10.74,72400.0,8.1881,8.2034,8.1804,8.2034,72400.0
2005-12-14 13:00:00,10.74,10.77,10.74,10.75,70000.0,8.2034,8.2263,8.2034,8.211,70000.0
2005-12-14 13:30:00,10.76,10.79,10.76,10.78,84800.0,8.2186,8.2416,8.2186,8.2339,84800.0
2005-12-14 14:00:00,10.78,10.79,10.74,10.74,122400.0,8.2339,8.2416,8.2034,8.2034,122400.0
2005-12-14 14:30:00,10.74,10.74,10.69,10.71,207600.0,8.2034,8.2034,8.1652,8.1804,207600.0
2005-12-14 15:00:00,10.71,10.72,10.7,10.71,97600.0,8.1804,8.1881,8.1728,8.1804,97600.0
2005-12-14 15:30:00,10.71,10.71,10.68,10.7,273600.0,8.1804,8.1804,8.1575,8.1728,273600.0
2005-12-15 09:30:00,10.76,10.76,10.7,10.71,189600.0,8.2186,8.2186,8.1728,8.1804,189600.0
2005-12-15 10:00:00,10.72,10.74,10.61,10.66,336000.0,8.1881,8.2034,8.1041,8.1423,336000.0
2005-12-15 10:30:00,10.67,10.68,10.64,10.68,117200.0,8.1499,8.1575,8.127,8.1575,117200.0
2005-12-15 11:00:00,10.67,10.76,10.67,10.74,202000.0,8.1499,8.2186,8.1499,8.2034,202000.0
2005-12-15 11:30:00,10.74,10.76,10.71,10.75,70400.0,8.2034,8.2186,8.1804,8.211,70400.0
2005-12-15 12:00:00,10.75,10.79,10.74,10.75,137600.0,8.211,8.2416,8.2034,8.211,137600.0
2005-12-15 12:30:00,10.75,10.76,10.72,10.76,82800.0,8.211,8.2186,8.1881,8.2186,82800.0
2005-12-15 13:00:00,10.75,10.75,10.72,10.72,91200.0,8.211,8.211,8.1881,8.1881,91200.0
2005-12-15 13:30:00,10.72,10.75,10.72,10.74,175200.0,8.1881,8.211,8.1881,8.2034,175200.0
2005-12-15 14:00:00,10.74,10.79,10.74,10.77,192400.0,8.2034,8.2416,8.2034,8.2263,192400.0
2005-12-15 14:30:00,10.77,10.79,10.76,10.78,238000.0,8.2263,8.2416,8.2186,8.2339,238000.0
2005-12-15 15:00:00,10.78,10.8,10.74,10.76,343600.0,8.2339,8.2492,8.2034,8.2186,343600.0
2005-12-15 15:30:00,10.76,10.77,10.74,10.76,239200.0,8.2186,8.2263,8.2034,8.2186,239200.0
2005-12-16 09:30:00,10.74,10.77,10.64,10.69,6281600.0,8.2034,8.2263,8.127,8.1652,6281600.0
2005-12-16 10:00:00,10.68,10.68,10.63,10.64,170800.0,8.1575,8.1575,8.1193,8.127,170800.0
2005-12-16 10:30:00,10.63,10.65,10.56,10.56,198800.0,8.1193,8.1346,8.0659,8.0659,198800.0
2005-12-16 11:00:00,10.56,10.61,10.55,10.61,316800.0,8.0659,8.1041,8.0582,8.1041,316800.0
2005-12-16 11:30:00,10.62,10.67,10.56,10.67,796800.0,8.1117,8.1499,8.0659,8.1499,796800.0
2005-12-16 12:00:00,10.67,10.71,10.66,10.7,120000.0,8.1499,8.1804,8.1423,8.1728,120000.0
2005-12-16 12:30:00,10.7,10.73,10.68,10.69,117600.0,8.1728,8.1957,8.1575,8.1652,117600.0
2005-12-16 13:00:00,10.69,10.71,10.69,10.7,76800.0,8.1652,8.1804,8.1652,8.1728,76800.0
2005-12-16 13:30:00,10.7,10.71,10.69,10.71,88400.0,8.1728,8.1804,8.1652,8.1804,88400.0
2005-12-16 14:00:00,10.71,10.71,10.68,10.68,78800.0,8.1804,8.1804,8.1575,8.1575,78800.0
2005-12-16 14:30:00,10.67,10.69,10.66,10.66,363600.0,8.1499,8.1652,8.1423,8.1423,363600.0
2005-12-16 15:00:00,10.66,10.71,10.65,10.71,207600.0,8.1423,8.1804,8.1346,8.1804,207600.0
2005-12-16 15:30:00,10.71,10.72,10.65,10.66,642000.0,8.1804,8.1881,8.1346,8.1423,642000.0
2005-12-19 09:30:00,10.64,10.85,10.63,10.72,329600.0,8.127,8.2874,8.1193,8.1881,329600.0
2005-12-19 10:00:00,10.72,10.77,10.71,10.75,182400.0,8.1881,8.2263,8.1804,8.211,182400.0
2005-12-19 10:30:00,10.75,10.77,10.7,10.72,166400.0,8.211,8.2263,8.1728,8.1881,166400.0
2005-12-19 11:00:00,10.72,10.72,10.67,10.7,80800.0,8.1881,8.1881,8.1499,8.1728,80800.0
2005-12-19 11:30:00,10.7,10.71,10.65,10.67,114000.0,8.1728,8.1804,8.1346,8.1499,114000.0
2005-12-19 12:00:00,10.67,10.7,10.67,10.69,70400.0,8.1499,8.1728,8.1499,8.1652,70400.0
2005-12-19 12:30:00,10.68,10.69,10.65,10.69,97200.0,8.1575,8.1652,8.1346,8.1652,97200.0
2005-12-19 13:00:00,10.69,10.7,10.63,10.65,128400.0,8.1652,8.1728,8.1193,8.1346,128400.0
2005-12-19 13:30:00,10.65,10.66,10.62,10.63,110400.0,8.1346,8.1423,8.1117,8.1193,110400.0
2005-12-19 14:00:00,10.63,10.63,10.6,10.6,86800.0,8.1193,8.1193,8.0964,8.0964,86800.0
2005-12-19 14:30:00,10.6,10.63,10.59,10.61,123600.0,8.0964,8.1193,8.0888,8.1041,123600.0
2005-12-19 15:00:00,10.61,10.62,10.58,10.59,204800.0,8.1041,8.1117,8.0812,8.0888,204800.0
2005-12-19 15:30:00,10.58,10.6,10.54,10.55,350800.0,8.0812,8.0964,8.0506,8.0582,350800.0
2005-12-20 09:30:00,10.53,10.59,10.44,10.48,280000.0,8.043,8.0888,7.9742,8.0048,280000.0
2005-12-20 10:00:00,10.49,10.53,10.45,10.51,143600.0,8.0124,8.043,7.9819,8.0277,143600.0
2005-12-20 10:30:00,10.51,10.53,10.47,10.49,105200.0,8.0277,8.043,7.9971,8.0124,105200.0
2005-12-20 11:00:00,10.5,10.51,10.46,10.49,92000.0,8.02,8.0277,7.9895,8.0124,92000.0
2005-12-20 11:30:00,10.49,10.49,10.42,10.43,109200.0,8.0124,8.0124,7.9589,7.9666,109200.0
2005-12-20 12:00:00,10.43,10.49,10.43,10.49,119200.0,7.9666,8.0124,7.9666,8.0124,119200.0
2005-12-20 12:30:00,10.48,10.48,10.43,10.48,74000.0,8.0048,8.0048,7.9666,8.0048,74000.0
2005-12-20 13:00:00,10.47,10.51,10.46,10.51,110000.0,7.9971,8.0277,7.9895,8.0277,110000.0
2005-12-20 13:30:00,10.51,10.54,10.49,10.49,232000.0,8.0277,8.0506,8.0124,8.0124,232000.0
2005-12-20 14:00:00,10.5,10.5,10.46,10.47,103200.0,8.02,8.02,7.9895,7.9971,103200.0
2005-12-20 14:30:00,10.47,10.5,10.47,10.47,194400.0,7.9971,8.02,7.9971,7.9971,194400.0
2005-12-20 15:00:00,10.47,10.5,10.45,10.46,416400.0,7.9971,8.02,7.9819,7.9895,416400.0
2005-12-20 15:30:00,10.45,10.5,10.45,10.49,449200.0,7.9819,8.02,7.9819,8.0124,449200.0
2005-12-21 09:30:00,10.51,10.64,10.51,10.62,356000.0,8.0277,8.127,8.0277,8.1117,356000.0
2005-12-21 10:00:00,10.63,10.77,10.62,10.75,214800.0,8.1193,8.2263,8.1117,8.211,214800.0
2005-12-21 10:30:00,10.75,10.78,10.71,10.76,289200.0,8.211,8.2339,8.1804,8.2186,289200.0
2005-12-21 11:00:00,10.76,10.77,10.7,10.74,328800.0,8.2186,8.2263,8.1728,8.2034,328800.0
2005-12-21 11:30:00,10.74,10.76,10.73,10.75,242800.0,8.2034,8.2186,8.1957,8.211,242800.0
2005-12-21 12:00:00,10.75,10.78,10.74,10.77,130400.0,8.211,8.2339,8.2034,8.2263,130400.0
2005-12-21 12:30:00,10.77,10.79,10.73,10.74,163200.0,8.2263,8.2416,8.1957,8.2034,163200.0
2005-12-21 13:00:00,10.75,10.76,10.72,10.72,139600.0,8.211,8.2186,8.1881,8.1881,139600.0
2005-12-21 13:30:00,10.73,10.75,10.69,10.74,164000.0,8.1957,8.211,8.1652,8.2034,164000.0
2005-12-21 14:00:00,10.73,10.74,10.72,10.73,114400.0,8.1957,8.2034,8.1881,8.1957,114400.0
2005-12-21 14:30:00,10.73,10.73,10.71,10.72,179600.0,8.1957,8.1957,8.1804,8.1881,179600.0
2005-12-21 15:00:00,10.72,10.75,10.71,10.75,381600.0,8.1881,8.211,8.1804,8.211,381600.0
2005-12-21 15:30:00,10.75,10.75,10.72,10.72,586000.0,8.211,8.211,8.1881,8.1881,586000.0
2005-12-22 09:30:00,10.6,10.8,10.54,10.55,606800.0,8.0964,8.2492,8.0506,8.0582,606800.0
2005-12-22 10:00:00,10.56,10.61,10.48,10.49,368000.0,8.0659,8.1041,8.0048,8.0124,368000.0
2005-12-22 10:30:00,10.49,10.58,10.48,10.5,296000.0,8.0124,8.0812,8.0048,8.02,296000.0
2005-12-22 11:00:00,10.5,10.51,10.41,10.43,304000.0,8.02,8.0277,7.9513,7.9666,304000.0
2005-12-22 11:30:00,10.43,10.44,10.38,10.38,256000.0,7.9666,7.9742,7.9284,7.9284,256000.0
2005-12-22 12:00:00,10.38,10.45,10.38,10.44,287600.0,7.9284,7.9819,7.9284,7.9742,287600.0
2005-12-22 12:30:00,10.43,10.46,10.41,10.43,202800.0,7.9666,7.9895,7.9513,7.9666,202800.0
2005-12-22 13:00:00,10.43,10.46,10.43,10.45,94000.0,7.9666,7.9895,7.9666,7.9819,94000.0
2005-12-22 13:30:00,10.45,10.48,10.44,10.44,226400.0,7.9819,8.0048,7.9742,7.9742,226400.0
2005-12-22 14:00:00,10.44,10.45,10.42,10.42,209600.0,7.9742,7.9819,7.9589,7.9589,209600.0
2005-12-22 14:30:00,10.42,10.46,10.41,10.46,695600.0,7.9589,7.9895,7.9513,7.9895,695600.0
2005-12-22 15:00:00,10.46,10.48,10.44,10.45,607600.0,7.9895,8.0048,7.9742,7.9819,607600.0
2005-12-22 15:30:00,10.45,10.46,10.43,10.45,790800.0,7.9819,7.9895,7.9666,7.9819,790800.0
2005-12-23 09:30:00,10.49,10.49,10.42,10.46,268400.0,8.0124,8.0124,7.9589,7.9895,268400.0
2005-12-23 10:00:00,10.46,10.47,10.44,10.44,154000.0,7.9895,7.9971,7.9742,7.9742,154000.0
2005-12-23 10:30:00,10.43,10.43,10.34,10.38,270400.0,7.9666,7.9666,7.8978,7.9284,270400.0
2005-12-23 11:00:00,10.37,10.38,10.36,10.36,77200.0,7.9208,7.9284,7.9131,7.9131,77200.0
2005-12-23 11:30:00,10.36,10.42,10.36,10.41,59600.0,7.9131,7.9589,7.9131,7.9513,59600.0
2005-12-23 12:00:00,10.41,10.41,10.33,10.34,86800.0,7.9513,7.9513,7.8902,7.8978,86800.0
2005-12-23 12:30:00,10.33,10.35,10.33,10.35,107600.0,7.8902,7.9055,7.8902,7.9055,107600.0
2005-12-23 13:00:00,10.34,10.34,10.32,10.33,103200.0,7.8978,7.8978,7.8826,7.8902,103200.0
2005-12-23 13:30:00,10.33,10.33,10.3,10.3,149600.0,7.8902,7.8902,7.8673,7.8673,149600.0
2005-12-23 14:00:00,10.3,10.34,10.29,10.34,256000.0,7.8673,7.8978,7.8596,7.8978,256000.0
2005-12-23 14:30:00,10.34,10.34,10.29,10.3,265600.0,7.8978,7.8978,7.8596,7.8673,265600.0
2005-12-23 15:00:00,10.3,10.33,10.3,10.32,211200.0,7.8673,7.8902,7.8673,7.8826,211200.0
2005-12-23 15:30:00,10.32,10.33,10.31,10.33,252000.0,7.8826,7.8902,7.8749,7.8902,252000.0
2005-12-27 09:30:00,10.36,10.52,10.35,10.44,278400.0,7.9131,8.0353,7.9055,7.9742,278400.0
2005-12-27 10:00:00,10.44,10.44,10.34,10.38,189200.0,7.9742,7.9742,7.8978,7.9284,189200.0
2005-12-27 10:30:00,10.37,10.38,10.31,10.32,154400.0,7.9208,7.9284,7.8749,7.8826,154400.0
2005-12-27 11:00:00,10.32,10.36,10.31,10.33,209200.0,7.8826,7.9131,7.8749,7.8902,209200.0
2005-12-27 11:30:00,10.33,10.34,10.27,10.28,286000.0,7.8902,7.8978,7.8444,7.852,286000.0
2005-12-27 12:00:00,10.28,10.3,10.27,10.3,124800.0,7.852,7.8673,7.8444,7.8673,124800.0
2005-12-27 12:30:00,10.3,10.3,10.27,10.28,136400.0,7.8673,7.8673,7.8444,7.852,136400.0
2005-12-27 13:00:00,10.28,10.29,10.25,10.26,192000.0,7.852,7.8596,7.8291,7.8367,192000.0
2005-12-27 13:30:00,10.26,10.3,10.25,10.28,231600.0,7.8367,7.8673,7.8291,7.852,231600.0
2005-12-27 14:00:00,10.28,10.31,10.28,10.3,114000.0,7.852,7.8749,7.852,7.8673,114000.0
2005-12-27 14:30:00,10.29,10.32,10.29,10.3,116800.0,7.8596,7.8826,7.8596,7.8673,116800.0
2005-12-27 15:00:00,10.3,10.3,10.28,10.3,197600.0,7.8673,7.8673,7.852,7.8673,197600.0
2005-12-27 15:30:00,10.29,10.3,10.27,10.3,347200.0,7.8596,7.8673,7.8444,7.8673,347200.0
2005-12-28 09:30:00,10.27,10.28,10.2,10.24,217600.0,7.8444,7.852,7.7909,7.8215,217600.0
2005-12-28 10:00:00,10.24,10.3,10.22,10.29,174800.0,7.8215,7.8673,7.8062,7.8596,174800.0
2005-12-28 10:30:00,10.29,10.31,10.27,10.28,176000.0,7.8596,7.8749,7.8444,7.852,176000.0
2005-12-28 11:00:00,10.28,10.31,10.28,10.31,263200.0,7.852,7.8749,7.852,7.8749,263200.0
2005-12-28 11:30:00,10.31,10.31,10.3,10.3,122400.0,7.8749,7.8749,7.8673,7.8673,122400.0
2005-12-28 12:00:00,10.31,10.31,10.3,10.3,69200.0,7.8749,7.8749,7.8673,7.8673,69200.0
2005-12-28 12:30:00,10.3,10.31,10.3,10.31,107200.0,7.8673,7.8749,7.8673,7.8749,107200.0
2005-12-28 13:00:00,10.31,10.31,10.3,10.31,73200.0,7.8749,7.8749,7.8673,7.8749,73200.0
2005-12-28 13:30:00,10.3,10.31,10.3,10.31,75200.0,7.8673,7.8749,7.8673,7.8749,75200.0
2005-12-28 14:00:00,10.31,10.32,10.31,10.32,117200.0,7.8749,7.8826,7.8749,7.8826,117200.0
2005-12-28 14:30:00,10.32,10.35,10.31,10.34,147600.0,7.8826,7.9055,7.8749,7.8978,147600.0
2005-12-28 15:00:00,10.33,10.34,10.31,10.33,941200.0,7.8902,7.8978,7.8749,7.8902,941200.0
2005-12-28 15:30:00,10.33,10.34,10.31,10.31,529600.0,7.8902,7.8978,7.8749,7.8749,529600.0
2005-12-29 09:30:00,10.33,10.37,10.28,10.34,123200.0,7.8902,7.9208,7.852,7.8978,123200.0
2005-12-29 10:00:00,10.35,10.38,10.32,10.38,111200.0,7.9055,7.9284,7.8826,7.9284,111200.0
2005-12-29 10:30:00,10.38,10.39,10.32,10.36,146400.0,7.9284,7.936,7.8826,7.9131,146400.0
2005-12-29 11:00:00,10.36,10.39,10.36,10.38,136000.0,7.9131,7.936,7.9131,7.9284,136000.0
2005-12-29 11:30:00,10.38,10.39,10.36,10.38,140400.0,7.9284,7.936,7.9131,7.9284,140400.0
2005-12-29 12:00:00,10.38,10.4,10.36,10.37,131600.0,7.9284,7.9437,7.9131,7.9208,131600.0
2005-12-29 12:30:00,10.36,10.39,10.36,10.38,64000.0,7.9131,7.936,7.9131,7.9284,64000.0
2005-12-29 13:00:00,10.39,10.41,10.38,10.4,122400.0,7.936,7.9513,7.9284,7.9437,122400.0
2005-12-29 13:30:00,10.4,10.41,10.39,10.39,52800.0,7.9437,7.9513,7.936,7.936,52800.0
2005-12-29 14:00:00,10.39,10.39,10.38,10.38,59600.0,7.936,7.936,7.9284,7.9284,59600.0
2005-12-29 14:30:00,10.38,10.39,10.38,10.38,105600.0,7.9284,7.936,7.9284,7.9284,105600.0
2005-12-29 15:00:00,10.38,10.38,10.33,10.36,360400.0,7.9284,7.9284,7.8902,7.9131,360400.0
2005-12-29 15:30:00,10.36,10.36,10.33,10.35,390000.0,7.9131,7.9131,7.8902,7.9055,390000.0
2005-12-30 09:30:00,10.31,10.38,10.28,10.31,178800.0,7.8749,7.9284,7.852,7.8749,178800.0
2005-12-30 10:00:00,10.31,10.33,10.28,10.3,145600.0,7.8749,7.8902,7.852,7.8673,145600.0
2005-12-30 10:30:00,10.31,10.32,10.28,10.3,136400.0,7.8749,7.8826,7.852,7.8673,136400.0
2005-12-30 11:00:00,10.29,10.3,10.29,10.3,64400.0,7.8596,7.8673,7.8596,7.8673,64400.0
2005-12-30 11:30:00,10.3,10.3,10.28,10.28,50400.0,7.8673,7.8673,7.852,7.852,50400.0
2005-12-30 12:00:00,10.28,10.28,10.28,10.28,110400.0,7.852,7.852,7.852,7.852,110400.0
2005-12-30 12:30:00,10.28,10.29,10.27,10.28,147200.0,7.852,7.8596,7.8444,7.852,147200.0
2005-12-30 13:00:00,10.28,10.29,10.28,10.28,90400.0,7.852,7.8596,7.852,7.852,90400.0
2005-12-30 13:30:00,10.28,10.3,10.28,10.29,70000.0,7.852,7.8673,7.852,7.8596,70000.0
2005-12-30 14:00:00,10.29,10.31,10.29,10.29,95200.0,7.8596,7.8749,7.8596,7.8596,95200.0
2005-12-30 14:30:00,10.29,10.31,10.28,10.3,142800.0,7.8596,7.8749,7.852,7.8673,142800.0
2005-12-30 15:00:00,10.3,10.31,10.28,10.31,288000.0,7.8673,7.8749,7.852,7.8749,288000.0
2005-12-30 15:30:00,10.3,10.31,10.28,10.28,481600.0,7.8673,7.8749,7.852,7.852,481600.0
2006-01-03 09:30:00,10.34,10.38,10.25,10.28,383600.0,7.8978,7.9284,7.8291,7.852,383600.0
2006-01-03 10:00:00,10.29,10.31,10.17,10.27,514800.0,7.8596,7.8749,7.768,7.8444,514800.0
2006-01-03 10:30:00,10.27,10.28,10.21,10.24,358400.0,7.8444,7.852,7.7985,7.8215,358400.0
2006-01-03 11:00:00,10.24,10.27,10.22,10.25,305600.0,7.8215,7.8444,7.8062,7.8291,305600.0
2006-01-03 11:30:00,10.25,10.3,10.24,10.26,3957200.0,7.8291,7.8673,7.8215,7.8367,3957200.0
2006-01-03 12:00:00,10.26,10.26,10.2,10.21,223600.0,7.8367,7.8367,7.7909,7.7985,223600.0
2006-01-03 12:30:00,10.2,10.2,10.1,10.11,496000.0,7.7909,7.7909,7.7145,7.7222,496000.0
2006-01-03 13:00:00,10.12,10.12,10.08,10.09,248800.0,7.7298,7.7298,7.6992,7.7069,248800.0
2006-01-03 13:30:00,10.09,10.13,10.07,10.11,359200.0,7.7069,7.7374,7.6916,7.7222,359200.0
2006-01-03 14:00:00,10.12,10.24,10.12,10.24,374800.0,7.7298,7.8215,7.7298,7.8215,374800.0
2006-01-03 14:30:00,10.24,10.31,10.24,10.29,389600.0,7.8215,7.8749,7.8215,7.8596,389600.0
2006-01-03 15:00:00,10.3,10.39,10.3,10.38,383200.0,7.8673,7.936,7.8673,7.9284,383200.0
2006-01-03 15:30:00,10.38,10.41,10.38,10.38,782400.0,7.9284,7.9513,7.9284,7.9284,782400.0
2006-01-04 09:30:00,10.41,10.45,10.33,10.37,238400.0,7.9513,7.9819,7.8902,7.9208,238400.0
2006-01-04 10:00:00,10.37,10.46,10.37,10.42,95200.0,7.9208,7.9895,7.9208,7.9589,95200.0
2006-01-04 10:30:00,10.42,10.48,10.39,10.48,135600.0,7.9589,8.0048,7.936,8.0048,135600.0
2006-01-04 11:00:00,10.48,10.48,10.42,10.44,218000.0,8.0048,8.0048,7.9589,7.9742,218000.0
2006-01-04 11:30:00,10.44,10.46,10.43,10.46,158800.0,7.9742,7.9895,7.9666,7.9895,158800.0
2006-01-04 12:00:00,10.45,10.49,10.45,10.46,147600.0,7.9819,8.0124,7.9819,7.9895,147600.0
2006-01-04 12:30:00,10.46,10.47,10.44,10.44,108800.0,7.9895,7.9971,7.9742,7.9742,108800.0
2006-01-04 13:00:00,10.44,10.44,10.4,10.42,289600.0,7.9742,7.9742,7.9437,7.9589,289600.0
2006-01-04 13:30:00,10.42,10.42,10.38,10.39,464400.0,7.9589,7.9589,7.9284,7.936,464400.0
2006-01-04 14:00:00,10.38,10.39,10.35,10.37,932800.0,7.9284,7.936,7.9055,7.9208,932800.0
2006-01-04 14:30:00,10.37,10.38,10.35,10.36,548400.0,7.9208,7.9284,7.9055,7.9131,548400.0
2006-01-04 15:00:00,10.36,10.37,10.36,10.36,784800.0,7.9131,7.9208,7.9131,7.9131,784800.0
2006-01-04 15:30:00,10.36,10.37,10.36,10.36,774000.0,7.9131,7.9208,7.9131,7.9131,774000.0
2006-01-05 09:30:00,10.38,10.4,10.3,10.31,330800.0,7.9284,7.9437,7.8673,7.8749,330800.0
2006-01-05 10:00:00,10.31,10.33,10.29,10.29,375200.0,7.8749,7.8902,7.8596,7.8596,375200.0
2006-01-05 10:30:00,10.3,10.31,10.27,10.29,258400.0,7.8673,7.8749,7.8444,7.8596,258400.0
2006-01-05 11:00:00,10.29,10.29,10.25,10.25,244000.0,7.8596,7.8596,7.8291,7.8291,244000.0
2006-01-05 11:30:00,10.25,10.26,10.24,10.24,596800.0,7.8291,7.8367,7.8215,7.8215,596800.0
2006-01-05 12:00:00,10.24,10.24,10.23,10.23,146800.0,7.8215,7.8215,7.8138,7.8138,146800.0
2006-01-05 12:30:00,10.23,10.23,10.17,10.18,436800.0,7.8138,7.8138,7.768,7.7756,436800.0
2006-01-05 13:00:00,10.17,10.19,10.16,10.18,403200.0,7.768,7.7833,7.7603,7.7756,403200.0
2006-01-05 13:30:00,10.18,10.18,10.17,10.18,215600.0,7.7756,7.7756,7.768,7.7756,215600.0
2006-01-05 14:00:00,10.17,10.19,10.17,10.18,300800.0,7.768,7.7833,7.768,7.7756,300800.0
2006-01-05 14:30:00,10.18,10.21,10.18,10.19,296400.0,7.7756,7.7985,7.7756,7.7833,296400.0
2006-01-05 15:00:00,10.19,10.19,10.19,10.19,369600.0,7.7833,7.7833,7.7833,7.7833,369600.0
2006-01-05 15:30:00,10.19,10.2,10.18,10.19,1280800.0,7.7833,7.7909,7.7756,7.7833,1280800.0
2006-01-06 09:30:00,10.26,10.26,10.21,10.25,712000.0,7.8367,7.8367,7.7985,7.8291,712000.0
2006-01-06 10:00:00,10.25,10.25,10.22,10.25,184800.0,7.8291,7.8291,7.8062,7.8291,184800.0
2006-01-06 10:30:00,10.25,10.25,10.23,10.24,180800.0,7.8291,7.8291,7.8138,7.8215,180800.0
2006-01-06 11:00:00,10.24,10.25,10.23,10.25,527200.0,7.8215,7.8291,7.8138,7.8291,527200.0
2006-01-06 11:30:00,10.25,10.25,10.24,10.25,182000.0,7.8291,7.8291,7.8215,7.8291,182000.0
2006-01-06 12:00:00,10.25,10.25,10.24,10.24,217600.0,7.8291,7.8291,7.8215,7.8215,217600.0
2006-01-06 12:30:00,10.25,10.25,10.24,10.25,437200.0,7.8291,7.8291,7.8215,7.8291,437200.0
2006-01-06 13:00:00,10.25,10.25,10.24,10.25,119200.0,7.8291,7.8291,7.8215,7.8291,119200.0
2006-01-06 13:30:00,10.25,10.29,10.24,10.28,288400.0,7.8291,7.8596,7.8215,7.852,288400.0
2006-01-06 14:00:00,10.28,10.3,10.27,10.27,513200.0,7.852,7.8673,7.8444,7.8444,513200.0
2006-01-06 14:30:00,10.28,10.28,10.25,10.27,471200.0,7.852,7.852,7.8291,7.8444,471200.0
2006-01-06 15:00:00,10.27,10.32,10.27,10.32,486800.0,7.8444,7.8826,7.8444,7.8826,486800.0
2006-01-06 15:30:00,10.32,10.35,10.3,10.33,938800.0,7.8826,7.9055,7.8673,7.8902,938800.0
2006-01-09 09:30:00,10.31,10.37,10.2,10.35,232800.0,7.8749,7.9208,7.7909,7.9055,232800.0
2006-01-09 10:00:00,10.36,10.38,10.34,10.36,168400.0,7.9131,7.9284,7.8978,7.9131,168400.0
2006-01-09 10:30:00,10.36,10.37,10.31,10.33,121600.0,7.9131,7.9208,7.8749,7.8902,121600.0
2006-01-09 11:00:00,10.33,10.35,10.31,10.35,134000.0,7.8902,7.9055,7.8749,7.9055,134000.0
2006-01-09 11:30:00,10.35,10.36,10.34,10.36,84800.0,7.9055,7.9131,7.8978,7.9131,84800.0
2006-01-09 12:00:00,10.35,10.36,10.32,10.33,137200.0,7.9055,7.9131,7.8826,7.8902,137200.0
2006-01-09 12:30:00,10.33,10.36,10.31,10.34,184400.0,7.8902,7.9131,7.8749,7.8978,184400.0
2006-01-09 13:00:00,10.34,10.35,10.33,10.34,151200.0,7.8978,7.9055,7.8902,7.8978,151200.0
2006-01-09 13:30:00,10.34,10.38,10.34,10.36,114400.0,7.8978,7.9284,7.8978,7.9131,114400.0
2006-01-09 14:00:00,10.36,10.36,10.35,10.36,100800.0,7.9131,7.9131,7.9055,7.9131,100800.0
2006-01-09 14:30:00,10.36,10.37,10.34,10.36,222400.0,7.9131,7.9208,7.8978,7.9131,222400.0
2006-01-09 15:00:00,10.36,10.37,10.34,10.36,352000.0,7.9131,7.9208,7.8978,7.9131,352000.0
2006-01-09 15:30:00,10.35,10.37,10.34,10.37,605200.0,7.9055,7.9208,7.8978,7.9208,605200.0
2006-01-10 09:30:00,10.31,10.48,10.28,10.3,284000.0,7.8749,8.0048,7.852,7.8673,284000.0
2006-01-10 10:00:00,10.3,10.34,10.3,10.34,134800.0,7.8673,7.8978,7.8673,7.8978,134800.0
2006-01-10 10:30:00,10.34,10.36,10.3,10.33,114000.0,7.8978,7.9131,7.8673,7.8902,114000.0
2006-01-10 11:00:00,10.33,10.37,10.32,10.36,132800.0,7.8902,7.9208,7.8826,7.9131,132800.0
2006-01-10 11:30:00,10.36,10.36,10.31,10.32,116800.0,7.9131,7.9131,7.8749,7.8826,116800.0
2006-01-10 12:00:00,10.32,10.34,10.32,10.33,124800.0,7.8826,7.8978,7.8826,7.8902,124800.0
2006-01-10 12:30:00,10.33,10.34,10.33,10.34,149200.0,7.8902,7.8978,7.8902,7.8978,149200.0
2006-01-10 13:00:00,10.33,10.37,10.33,10.36,111200.0,7.8902,7.9208,7.8902,7.9131,111200.0
2006-01-10 13:30:00,10.36,10.37,10.35,10.37,249600.0,7.9131,7.9208,7.9055,7.9208,249600.0
2006-01-10 14:00:00,10.37,10.39,10.35,10.37,244400.0,7.9208,7.936,7.9055,7.9208,244400.0
2006-01-10 14:30:00,10.37,10.38,10.35,10.38,245200.0,7.9208,7.9284,7.9055,7.9284,245200.0
2006-01-10 15:00:00,10.38,10.42,10.37,10.42,383200.0,7.9284,7.9589,7.9208,7.9589,383200.0
2006-01-10 15:30:00,10.42,10.43,10.42,10.43,370000.0,7.9589,7.9666,7.9589,7.9666,370000.0
2006-01-11 09:30:00,10.41,10.44,10.31,10.4,338400.0,7.9513,7.9742,7.8749,7.9437,338400.0
2006-01-11 10:00:00,10.4,10.41,10.38,10.41,136000.0,7.9437,7.9513,7.9284,7.9513,136000.0
2006-01-11 10:30:00,10.41,10.45,10.4,10.42,153600.0,7.9513,7.9819,7.9437,7.9589,153600.0
2006-01-11 11:00:00,10.42,10.45,10.41,10.45,92400.0,7.9589,7.9819,7.9513,7.9819,92400.0
2006-01-11 11:30:00,10.45,10.46,10.41,10.42,168000.0,7.9819,7.9895,7.9513,7.9589,168000.0
2006-01-11 12:00:00,10.43,10.47,10.42,10.45,153600.0,7.9666,7.9971,7.9589,7.9819,153600.0
2006-01-11 12:30:00,10.45,10.46,10.42,10.42,58800.0,7.9819,7.9895,7.9589,7.9589,58800.0
2006-01-11 13:00:00,10.41,10.43,10.38,10.42,128400.0,7.9513,7.9666,7.9284,7.9589,128400.0
2006-01-11 13:30:00,10.42,10.43,10.4,10.41,40000.0,7.9589,7.9666,7.9437,7.9513,40000.0
2006-01-11 14:00:00,10.42,10.43,10.4,10.42,110000.0,7.9589,7.9666,7.9437,7.9589,110000.0
2006-01-11 14:30:00,10.42,10.42,10.39,10.4,142400.0,7.9589,7.9589,7.936,7.9437,142400.0
2006-01-11 15:00:00,10.41,10.42,10.4,10.41,160400.0,7.9513,7.9589,7.9437,7.9513,160400.0
2006-01-11 15:30:00,10.41,10.41,10.38,10.39,346000.0,7.9513,7.9513,7.9284,7.936,346000.0
2006-01-12 09:30:00,10.35,10.4,10.34,10.39,287600.0,7.9055,7.9437,7.8978,7.936,287600.0
2006-01-12 10:00:00,10.39,10.4,10.31,10.37,318800.0,7.936,7.9437,7.8749,7.9208,318800.0
2006-01-12 10:30:00,10.37,10.38,10.32,10.34,116400.0,7.9208,7.9284,7.8826,7.8978,116400.0
2006-01-12 11:00:00,10.34,10.35,10.33,10.34,181600.0,7.8978,7.9055,7.8902,7.8978,181600.0
2006-01-12 11:30:00,10.34,10.38,10.34,10.36,132400.0,7.8978,7.9284,7.8978,7.9131,132400.0
2006-01-12 12:00:00,10.36,10.37,10.33,10.34,60000.0,7.9131,7.9208,7.8902,7.8978,60000.0
2006-01-12 12:30:00,10.34,10.35,10.33,10.34,191200.0,7.8978,7.9055,7.8902,7.8978,191200.0
2006-01-12 13:00:00,10.34,10.34,10.32,10.33,107200.0,7.8978,7.8978,7.8826,7.8902,107200.0
2006-01-12 13:30:00,10.33,10.34,10.31,10.32,126400.0,7.8902,7.8978,7.8749,7.8826,126400.0
2006-01-12 14:00:00,10.32,10.32,10.28,10.29,111600.0,7.8826,7.8826,7.852,7.8596,111600.0
2006-01-12 14:30:00,10.28,10.31,10.28,10.3,180800.0,7.852,7.8749,7.852,7.8673,180800.0
2006-01-12 15:00:00,10.29,10.33,10.29,10.31,202000.0,7.8596,7.8902,7.8596,7.8749,202000.0
2006-01-12 15:30:00,10.3,10.31,10.29,10.31,305200.0,7.8673,7.8749,7.8596,7.8749,305200.0
2006-01-13 09:30:00,10.37,10.37,10.3,10.31,168400.0,7.9208,7.9208,7.8673,7.8749,168400.0
2006-01-13 10:00:00,10.31,10.37,10.31,10.37,106800.0,7.8749,7.9208,7.8749,7.9208,106800.0
2006-01-13 10:30:00,10.36,10.36,10.31,10.33,109200.0,7.9131,7.9131,7.8749,7.8902,109200.0
2006-01-13 11:00:00,10.33,10.33,10.29,10.29,127600.0,7.8902,7.8902,7.8596,7.8596,127600.0
2006-01-13 11:30:00,10.29,10.29,10.26,10.27,77600.0,7.8596,7.8596,7.8367,7.8444,77600.0
2006-01-13 12:00:00,10.27,10.28,10.26,10.27,51600.0,7.8444,7.852,7.8367,7.8444,51600.0
2006-01-13 12:30:00,10.28,10.28,10.25,10.26,150800.0,7.852,7.852,7.8291,7.8367,150800.0
2006-01-13 13:00:00,10.26,10.28,10.25,10.28,39600.0,7.8367,7.852,7.8291,7.852,39600.0
2006-01-13 13:30:00,10.28,10.28,10.25,10.27,38800.0,7.852,7.852,7.8291,7.8444,38800.0
2006-01-13 14:00:00,10.28,10.28,10.25,10.25,76400.0,7.852,7.852,7.8291,7.8291,76400.0
2006-01-13 14:30:00,10.26,10.29,10.25,10.28,192800.0,7.8367,7.8596,7.8291,7.852,192800.0
2006-01-13 15:00:00,10.28,10.28,10.25,10.26,100400.0,7.852,7.852,7.8291,7.8367,100400.0
2006-01-13 15:30:00,10.26,10.28,10.26,10.27,193600.0,7.8367,7.852,7.8367,7.8444,193600.0
2006-01-17 09:30:00,10.26,10.33,10.26,10.28,196800.0,7.8367,7.8902,7.8367,7.852,196800.0
2006-01-17 10:00:00,10.28,10.29,10.25,10.27,124800.0,7.852,7.8596,7.8291,7.8444,124800.0
2006-01-17 10:30:00,10.27,10.27,10.22,10.26,93600.0,7.8444,7.8444,7.8062,7.8367,93600.0
2006-01-17 11:00:00,10.27,10.3,10.25,10.27,102400.0,7.8444,7.8673,7.8291,7.8444,102400.0
2006-01-17 11:30:00,10.27,10.27,10.23,10.23,70000.0,7.8444,7.8444,7.8138,7.8138,70000.0
2006-01-17 12:00:00,10.23,10.24,10.21,10.21,77200.0,7.8138,7.8215,7.7985,7.7985,77200.0
2006-01-17 12:30:00,10.21,10.22,10.2,10.21,56800.0,7.7985,7.8062,7.7909,7.7985,56800.0
2006-01-17 13:00:00,10.21,10.21,10.2,10.21,48000.0,7.7985,7.7985,7.7909,7.7985,48000.0
2006-01-17 13:30:00,10.21,10.25,10.2,10.22,78400.0,7.7985,7.8291,7.7909,7.8062,78400.0
2006-01-17 14:00:00,10.22,10.26,10.21,10.21,67600.0,7.8062,7.8367,7.7985,7.7985,67600.0
2006-01-17 14:30:00,10.2,10.22,10.2,10.22,77600.0,7.7909,7.8062,7.7909,7.8062,77600.0
2006-01-17 15:00:00,10.22,10.23,10.21,10.21,74000.0,7.8062,7.8138,7.7985,7.7985,74000.0
2006-01-17 15:30:00,10.22,10.23,10.2,10.23,200000.0,7.8062,7.8138,7.7909,7.8138,200000.0
2006-01-18 09:30:00,10.25,10.3,10.21,10.24,381600.0,7.8291,7.8673,7.7985,7.8215,381600.0
2006-01-18 10:00:00,10.24,10.3,10.22,10.25,256000.0,7.8215,7.8673,7.8062,7.8291,256000.0
2006-01-18 10:30:00,10.25,10.25,10.19,10.19,198000.0,7.8291,7.8291,7.7833,7.7833,198000.0
2006-01-18 11:00:00,10.19,10.19,10.16,10.18,178000.0,7.7833,7.7833,7.7603,7.7756,178000.0
2006-01-18 11:30:00,10.18,10.19,10.15,10.18,132800.0,7.7756,7.7833,7.7527,7.7756,132800.0
2006-01-18 12:00:00,10.18,10.19,10.17,10.18,61200.0,7.7756,7.7833,7.768,7.7756,61200.0
2006-01-18 12:30:00,10.18,10.18,10.17,10.18,69600.0,7.7756,7.7756,7.768,7.7756,69600.0
2006-01-18 13:00:00,10.18,10.2,10.18,10.19,129600.0,7.7756,7.7909,7.7756,7.7833,129600.0
2006-01-18 13:30:00,10.19,10.23,10.19,10.21,98000.0,7.7833,7.8138,7.7833,7.7985,98000.0
2006-01-18 14:00:00,10.21,10.25,10.21,10.24,113200.0,7.7985,7.8291,7.7985,7.8215,113200.0
2006-01-18 14:30:00,10.24,10.25,10.19,10.2,171600.0,7.8215,7.8291,7.7833,7.7909,171600.0
2006-01-18 15:00:00,10.2,10.21,10.19,10.21,163200.0,7.7909,7.7985,7.7833,7.7985,163200.0
2006-01-18 15:30:00,10.2,10.23,10.2,10.2,346400.0,7.7909,7.8138,7.7909,7.7909,346400.0
2006-01-19 09:30:00,10.18,10.18,10.07,10.12,304800.0,7.7756,7.7756,7.6916,7.7298,304800.0
2006-01-19 10:00:00,10.12,10.18,10.12,10.18,73600.0,7.7298,7.7756,7.7298,7.7756,73600.0
2006-01-19 10:30:00,10.18,10.2,10.14,10.14,97200.0,7.7756,7.7909,7.7451,7.7451,97200.0
2006-01-19 11:00:00,10.14,10.15,10.13,10.15,78400.0,7.7451,7.7527,7.7374,7.7527,78400.0
2006-01-19 11:30:00,10.15,10.21,10.15,10.21,60800.0,7.7527,7.7985,7.7527,7.7985,60800.0
2006-01-19 12:00:00,10.2,10.22,10.19,10.21,88800.0,7.7909,7.8062,7.7833,7.7985,88800.0
2006-01-19 12:30:00,10.21,10.25,10.21,10.24,92800.0,7.7985,7.8291,7.7985,7.8215,92800.0
2006-01-19 13:00:00,10.24,10.25,10.22,10.22,141200.0,7.8215,7.8291,7.8062,7.8062,141200.0
2006-01-19 13:30:00,10.22,10.26,10.22,10.25,99200.0,7.8062,7.8367,7.8062,7.8291,99200.0
2006-01-19 14:00:00,10.25,10.26,10.23,10.24,283200.0,7.8291,7.8367,7.8138,7.8215,283200.0
2006-01-19 14:30:00,10.23,10.25,10.2,10.24,234000.0,7.8138,7.8291,7.7909,7.8215,234000.0
2006-01-19 15:00:00,10.24,10.24,10.19,10.21,230800.0,7.8215,7.8215,7.7833,7.7985,230800.0
2006-01-19 15:30:00,10.21,10.21,10.19,10.2,196800.0,7.7985,7.7985,7.7833,7.7909,196800.0
2006-01-20 09:30:00,10.15,10.2,10.1,10.2,786000.0,7.7527,7.7909,7.7145,7.7909,786000.0
2006-01-20 10:00:00,10.19,10.2,10.1,10.15,172800.0,7.7833,7.7909,7.7145,7.7527,172800.0
2006-01-20 10:30:00,10.17,10.21,10.13,10.21,206000.0,7.768,7.7985,7.7374,7.7985,206000.0
2006-01-20 11:00:00,10.2,10.22,10.15,10.19,156400.0,7.7909,7.8062,7.7527,7.7833,156400.0
2006-01-20 11:30:00,10.19,10.21,10.13,10.15,133200.0,7.7833,7.7985,7.7374,7.7527,133200.0
2006-01-20 12:00:00,10.15,10.19,10.13,10.17,176000.0,7.7527,7.7833,7.7374,7.768,176000.0
2006-01-20 12:30:00,10.17,10.18,10.08,10.13,281600.0,7.768,7.7756,7.6992,7.7374,281600.0
2006-01-20 13:00:00,10.13,10.13,10.08,10.09,132400.0,7.7374,7.7374,7.6992,7.7069,132400.0
2006-01-20 13:30:00,10.09,10.09,10.03,10.04,147600.0,7.7069,7.7069,7.6611,7.6687,147600.0
2006-01-20 14:00:00,10.03,10.08,10.02,10.07,163200.0,7.6611,7.6992,7.6534,7.6916,163200.0
2006-01-20 14:30:00,10.07,10.07,10.02,10.03,302000.0,7.6916,7.6916,7.6534,7.6611,302000.0
2006-01-20 15:00:00,10.03,10.06,10.02,10.04,329200.0,7.6611,7.684,7.6534,7.6687,329200.0
2006-01-20 15:30:00,10.04,10.06,10.01,10.02,516000.0,7.6687,7.684,7.6458,7.6534,516000.0
2006-01-23 09:30:00,10.0,10.12,9.96,9.97,426400.0,7.6381,7.7298,7.6076,7.6152,426400.0
2006-01-23 10:00:00,9.99,10.01,9.97,9.98,268000.0,7.6305,7.6458,7.6152,7.6229,268000.0
2006-01-23 10:30:00,9.97,10.05,9.95,10.04,153200.0,7.6152,7.6763,7.5999,7.6687,153200.0
2006-01-23 11:00:00,10.05,10.08,10.04,10.07,102400.0,7.6763,7.6992,7.6687,7.6916,102400.0
2006-01-23 11:30:00,10.07,10.09,10.06,10.08,157600.0,7.6916,7.7069,7.684,7.6992,157600.0
2006-01-23 12:00:00,10.08,10.08,10.03,10.07,282400.0,7.6992,7.6992,7.6611,7.6916,282400.0
2006-01-23 12:30:00,10.08,10.11,10.05,10.1,190000.0,7.6992,7.7222,7.6763,7.7145,190000.0
2006-01-23 13:00:00,10.11,10.14,10.11,10.12,191600.0,7.7222,7.7451,7.7222,7.7298,191600.0
2006-01-23 13:30:00,10.13,10.15,10.09,10.12,350800.0,7.7374,7.7527,7.7069,7.7298,350800.0
2006-01-23 14:00:00,10.12,10.15,10.1,10.12,224800.0,7.7298,7.7527,7.7145,7.7298,224800.0
2006-01-23 14:30:00,10.12,10.16,10.1,10.15,333200.0,7.7298,7.7603,7.7145,7.7527,333200.0
2006-01-23 15:00:00,10.15,10.19,10.14,10.18,441600.0,7.7527,7.7833,7.7451,7.7756,441600.0
2006-01-23 15:30:00,10.18,10.18,10.11,10.12,669200.0,7.7756,7.7756,7.7222,7.7298,669200.0
2006-01-24 09:30:00,10.13,10.19,10.1,10.15,291200.0,7.7374,7.7833,7.7145,7.7527,291200.0
2006-01-24 10:00:00,10.15,10.18,10.14,10.17,686000.0,7.7527,7.7756,7.7451,7.768,686000.0
2006-01-24 10:30:00,10.18,10.23,10.15,10.22,243600.0,7.7756,7.8138,7.7527,7.8062,243600.0
2006-01-24 11:00:00,10.22,10.24,10.21,10.24,158400.0,7.8062,7.8215,7.7985,7.8215,158400.0
2006-01-24 11:30:00,10.24,10.25,10.23,10.25,141600.0,7.8215,7.8291,7.8138,7.8291,141600.0
2006-01-24 12:00:00,10.24,10.26,10.24,10.26,284000.0,7.8215,7.8367,7.8215,7.8367,284000.0
2006-01-24 12:30:00,10.26,10.29,10.25,10.29,141200.0,7.8367,7.8596,7.8291,7.8596,141200.0
2006-01-24 13:00:00,10.28,10.3,10.27,10.3,134800.0,7.852,7.8673,7.8444,7.8673,134800.0
2006-01-24 13:30:00,10.3,10.33,10.29,10.33,176000.0,7.8673,7.8902,7.8596,7.8902,176000.0
2006-01-24 14:00:00,10.33,10.35,10.32,10.35,308000.0,7.8902,7.9055,7.8826,7.9055,308000.0
2006-01-24 14:30:00,10.35,10.39,10.35,10.38,430000.0,7.9055,7.936,7.9055,7.9284,430000.0
2006-01-24 15:00:00,10.38,10.38,10.36,10.37,497600.0,7.9284,7.9284,7.9131,7.9208,497600.0
2006-01-24 15:30:00,10.37,10.39,10.36,10.38,881600.0,7.9208,7.936,7.9131,7.9284,881600.0
2006-01-25 09:30:00,10.38,10.4,10.31,10.34,296000.0,7.9284,7.9437,7.8749,7.8978,296000.0
2006-01-25 10:00:00,10.34,10.39,10.33,10.36,450000.0,7.8978,7.936,7.8902,7.9131,450000.0
2006-01-25 10:30:00,10.36,10.38,10.33,10.35,513600.0,7.9131,7.9284,7.8902,7.9055,513600.0
2006-01-25 11:00:00,10.35,10.35,10.32,10.34,270800.0,7.9055,7.9055,7.8826,7.8978,270800.0
2006-01-25 11:30:00,10.34,10.35,10.31,10.33,321600.0,7.8978,7.9055,7.8749,7.8902,321600.0
2006-01-25 12:00:00,10.33,10.33,10.29,10.31,174000.0,7.8902,7.8902,7.8596,7.8749,174000.0
2006-01-25 12:30:00,10.31,10.35,10.31,10.35,139200.0,7.8749,7.9055,7.8749,7.9055,139200.0
2006-01-25 13:00:00,10.35,10.35,10.31,10.32,130000.0,7.9055,7.9055,7.8749,7.8826,130000.0
2006-01-25 13:30:00,10.32,10.33,10.31,10.31,118800.0,7.8826,7.8902,7.8749,7.8749,118800.0
2006-01-25 14:00:00,10.31,10.33,10.31,10.31,227600.0,7.8749,7.8902,7.8749,7.8749,227600.0
2006-01-25 14:30:00,10.31,10.34,10.3,10.3,426000.0,7.8749,7.8978,7.8673,7.8673,426000.0
2006-01-25 15:00:00,10.3,10.33,10.29,10.29,404800.0,7.8673,7.8902,7.8596,7.8596,404800.0
2006-01-25 15:30:00,10.29,10.32,10.28,10.32,902400.0,7.8596,7.8826,7.852,7.8826,902400.0
2006-01-26 09:30:00,10.44,10.54,10.42,10.53,442000.0,7.9742,8.0506,7.9589,8.043,442000.0
2006-01-26 10:00:00,10.53,10.57,10.49,10.56,229600.0,8.043,8.0735,8.0124,8.0659,229600.0
2006-01-26 10:30:00,10.56,10.6,10.53,10.59,298800.0,8.0659,8.0964,8.043,8.0888,298800.0
2006-01-26 11:00:00,10.59,10.61,10.56,10.57,175200.0,8.0888,8.1041,8.0659,8.0735,175200.0
2006-01-26 11:30:00,10.57,10.6,10.56,10.6,275200.0,8.0735,8.0964,8.0659,8.0964,275200.0
2006-01-26 12:00:00,10.6,10.62,10.58,10.58,196400.0,8.0964,8.1117,8.0812,8.0812,196400.0
2006-01-26 12:30:00,10.58,10.59,10.56,10.56,120800.0,8.0812,8.0888,8.0659,8.0659,120800.0
2006-01-26 13:00:00,10.56,10.59,10.56,10.56,150000.0,8.0659,8.0888,8.0659,8.0659,150000.0
2006-01-26 13:30:00,10.56,10.57,10.55,10.56,137200.0,8.0659,8.0735,8.0582,8.0659,137200.0
2006-01-26 14:00:00,10.56,10.59,10.56,10.57,195600.0,8.0659,8.0888,8.0659,8.0735,195600.0
2006-01-26 14:30:00,10.57,10.62,10.56,10.61,233200.0,8.0735,8.1117,8.0659,8.1041,233200.0
2006-01-26 15:00:00,10.61,10.61,10.56,10.56,367600.0,8.1041,8.1041,8.0659,8.0659,367600.0
2006-01-26 15:30:00,10.56,10.57,10.51,10.51,597600.0,8.0659,8.0735,8.0277,8.0277,597600.0
2006-01-27 09:30:00,10.51,10.65,10.51,10.64,269200.0,8.0277,8.1346,8.0277,8.127,269200.0
2006-01-27 10:00:00,10.64,10.76,10.64,10.75,323200.0,8.127,8.2186,8.127,8.211,323200.0
2006-01-27 10:30:00,10.75,10.78,10.73,10.73,227200.0,8.211,8.2339,8.1957,8.1957,227200.0
2006-01-27 11:00:00,10.74,10.75,10.68,10.71,215200.0,8.2034,8.211,8.1575,8.1804,215200.0
2006-01-27 11:30:00,10.7,10.71,10.67,10.69,112400.0,8.1728,8.1804,8.1499,8.1652,112400.0
2006-01-27 12:00:00,10.69,10.74,10.69,10.74,112800.0,8.1652,8.2034,8.1652,8.2034,112800.0
2006-01-27 12:30:00,10.74,10.74,10.71,10.72,60400.0,8.2034,8.2034,8.1804,8.1881,60400.0
2006-01-27 13:00:00,10.72,10.72,10.69,10.69,122400.0,8.1881,8.1881,8.1652,8.1652,122400.0
2006-01-27 13:30:00,10.69,10.7,10.65,10.69,99600.0,8.1652,8.1728,8.1346,8.1652,99600.0
2006-01-27 14:00:00,10.69,10.71,10.68,10.71,137200.0,8.1652,8.1804,8.1575,8.1804,137200.0
2006-01-27 14:30:00,10.71,10.71,10.67,10.68,114800.0,8.1804,8.1804,8.1499,8.1575,114800.0
2006-01-27 15:00:00,10.68,10.7,10.66,10.68,221200.0,8.1575,8.1728,8.1423,8.1575,221200.0
2006-01-27 15:30:00,10.68,10.7,10.65,10.69,505200.0,8.1575,8.1728,8.1346,8.1652,505200.0
2006-01-30 09:30:00,10.73,10.86,10.68,10.85,406000.0,8.1957,8.295,8.1575,8.2874,406000.0
2006-01-30 10:00:00,10.86,10.87,10.85,10.86,294000.0,8.295,8.3027,8.2874,8.295,294000.0
2006-01-30 10:30:00,10.86,10.86,10.84,10.84,233600.0,8.295,8.295,8.2797,8.2797,233600.0
2006-01-30 11:00:00,10.84,10.84,10.83,10.83,286400.0,8.2797,8.2797,8.2721,8.2721,286400.0
2006-01-30 11:30:00,10.83,10.84,10.83,10.83,197600.0,8.2721,8.2797,8.2721,8.2721,197600.0
2006-01-30 12:00:00,10.83,10.83,10.77,10.78,265200.0,8.2721,8.2721,8.2263,8.2339,265200.0
2006-01-30 12:30:00,10.78,10.79,10.73,10.75,271200.0,8.2339,8.2416,8.1957,8.211,271200.0
2006-01-30 13:00:00,10.76,10.77,10.74,10.75,174000.0,8.2186,8.2263,8.2034,8.211,174000.0
2006-01-30 13:30:00,10.75,10.77,10.74,10.77,197200.0,8.211,8.2263,8.2034,8.2263,197200.0
2006-01-30 14:00:00,10.77,10.77,10.76,10.76,154400.0,8.2263,8.2263,8.2186,8.2186,154400.0
2006-01-30 14:30:00,10.76,10.77,10.76,10.76,118000.0,8.2186,8.2263,8.2186,8.2186,118000.0
2006-01-30 15:00:00,10.76,10.76,10.75,10.76,235600.0,8.2186,8.2186,8.211,8.2186,235600.0
2006-01-30 15:30:00,10.76,10.77,10.76,10.76,511200.0,8.2186,8.2263,8.2186,8.2186,511200.0
2006-01-31 09:30:00,10.65,10.77,10.65,10.73,256400.0,8.1346,8.2263,8.1346,8.1957,256400.0
2006-01-31 10:00:00,10.74,10.75,10.71,10.73,256400.0,8.2034,8.211,8.1804,8.1957,256400.0
2006-01-31 10:30:00,10.73,10.74,10.72,10.73,138000.0,8.1957,8.2034,8.1881,8.1957,138000.0
2006-01-31 11:00:00,10.73,10.75,10.71,10.72,184800.0,8.1957,8.211,8.1804,8.1881,184800.0
2006-01-31 11:30:00,10.72,10.74,10.71,10.71,186400.0,8.1881,8.2034,8.1804,8.1804,186400.0
2006-01-31 12:00:00,10.71,10.72,10.69,10.69,141600.0,8.1804,8.1881,8.1652,8.1652,141600.0
2006-01-31 12:30:00,10.69,10.7,10.68,10.68,141600.0,8.1652,8.1728,8.1575,8.1575,141600.0
2006-01-31 13:00:00,10.68,10.7,10.66,10.66,206800.0,8.1575,8.1728,8.1423,8.1423,206800.0
2006-01-31 13:30:00,10.66,10.68,10.65,10.67,166400.0,8.1423,8.1575,8.1346,8.1499,166400.0
2006-01-31 14:00:00,10.67,10.68,10.6,10.62,218400.0,8.1499,8.1575,8.0964,8.1117,218400.0
2006-01-31 14:30:00,10.62,10.66,10.62,10.65,320400.0,8.1117,8.1423,8.1117,8.1346,320400.0
2006-01-31 15:00:00,10.65,10.68,10.64,10.67,397200.0,8.1346,8.1575,8.127,8.1499,397200.0
2006-01-31 15:30:00,10.67,10.68,10.64,10.65,660400.0,8.1499,8.1575,8.127,8.1346,660400.0
2006-02-01 09:30:00,10.55,10.68,10.54,10.65,227200.0,8.0582,8.1575,8.0506,8.1346,227200.0
2006-02-01 10:00:00,10.65,10.7,10.61,10.69,260000.0,8.1346,8.1728,8.1041,8.1652,260000.0
2006-02-01 10:30:00,10.68,10.72,10.61,10.62,210800.0,8.1575,8.1881,8.1041,8.1117,210800.0
2006-02-01 11:00:00,10.62,10.64,10.6,10.63,194400.0,8.1117,8.127,8.0964,8.1193,194400.0
2006-02-01 11:30:00,10.62,10.64,10.6,10.62,180000.0,8.1117,8.127,8.0964,8.1117,180000.0
2006-02-01 12:00:00,10.62,10.64,10.61,10.63,114800.0,8.1117,8.127,8.1041,8.1193,114800.0
2006-02-01 12:30:00,10.64,10.68,10.63,10.63,135200.0,8.127,8.1575,8.1193,8.1193,135200.0
2006-02-01 13:00:00,10.63,10.63,10.57,10.58,121200.0,8.1193,8.1193,8.0735,8.0812,121200.0
2006-02-01 13:30:00,10.58,10.58,10.5,10.52,404400.0,8.0812,8.0812,8.02,8.0353,404400.0
2006-02-01 14:00:00,10.52,10.54,10.5,10.53,333200.0,8.0353,8.0506,8.02,8.043,333200.0
2006-02-01 14:30:00,10.53,10.55,10.51,10.51,362800.0,8.043,8.0582,8.0277,8.0277,362800.0
2006-02-01 15:00:00,10.51,10.53,10.5,10.52,300000.0,8.0277,8.043,8.02,8.0353,300000.0
2006-02-01 15:30:00,10.52,10.58,10.52,10.56,478400.0,8.0353,8.0812,8.0353,8.0659,478400.0
2006-02-02 09:30:00,10.52,10.56,10.45,10.48,277600.0,8.0353,8.0659,7.9819,8.0048,277600.0
2006-02-02 10:00:00,10.48,10.48,10.42,10.42,176400.0,8.0048,8.0048,7.9589,7.9589,176400.0
2006-02-02 10:30:00,10.42,10.44,10.36,10.39,184000.0,7.9589,7.9742,7.9131,7.936,184000.0
2006-02-02 11:00:00,10.39,10.42,10.34,10.39,204000.0,7.936,7.9589,7.8978,7.936,204000.0
2006-02-02 11:30:00,10.39,10.42,10.37,10.37,134000.0,7.936,7.9589,7.9208,7.9208,134000.0
2006-02-02 12:00:00,10.38,10.44,10.38,10.38,141200.0,7.9284,7.9742,7.9284,7.9284,141200.0
2006-02-02 12:30:00,10.38,10.4,10.37,10.39,142400.0,7.9284,7.9437,7.9208,7.936,142400.0
2006-02-02 13:00:00,10.38,10.43,10.38,10.41,134800.0,7.9284,7.9666,7.9284,7.9513,134800.0
2006-02-02 13:30:00,10.41,10.45,10.39,10.44,162400.0,7.9513,7.9819,7.936,7.9742,162400.0
2006-02-02 14:00:00,10.44,10.44,10.41,10.43,104000.0,7.9742,7.9742,7.9513,7.9666,104000.0
2006-02-02 14:30:00,10.43,10.46,10.4,10.41,182800.0,7.9666,7.9895,7.9437,7.9513,182800.0
2006-02-02 15:00:00,10.41,10.47,10.4,10.47,216800.0,7.9513,7.9971,7.9437,7.9971,216800.0
2006-02-02 15:30:00,10.47,10.47,10.45,10.45,263200.0,7.9971,7.9971,7.9819,7.9819,263200.0
2006-02-03 09:30:00,10.1,10.19,10.08,10.15,519200.0,7.781,7.8504,7.7656,7.8196,519200.0
2006-02-03 10:00:00,10.15,10.21,10.1,10.2,300000.0,7.8196,7.8658,7.781,7.8581,300000.0
2006-02-03 10:30:00,10.2,10.22,10.15,10.15,323200.0,7.8581,7.8735,7.8196,7.8196,323200.0
2006-02-03 11:00:00,10.15,10.19,10.15,10.17,198400.0,7.8196,7.8504,7.8196,7.835,198400.0
2006-02-03 11:30:00,10.17,10.2,10.16,10.16,276800.0,7.835,7.8581,7.8273,7.8273,276800.0
2006-02-03 12:00:00,10.16,10.17,10.15,10.16,190800.0,7.8273,7.835,7.8196,7.8273,190800.0
2006-02-03 12:30:00,10.15,10.16,10.15,10.15,101200.0,7.8196,7.8273,7.8196,7.8196,101200.0
2006-02-03 13:00:00,10.15,10.19,10.15,10.18,175200.0,7.8196,7.8504,7.8196,7.8427,175200.0
2006-02-03 13:30:00,10.18,10.18,10.15,10.15,122400.0,7.8427,7.8427,7.8196,7.8196,122400.0
2006-02-03 14:00:00,10.15,10.17,10.14,10.17,184400.0,7.8196,7.835,7.8119,7.835,184400.0
2006-02-03 14:30:00,10.17,10.17,10.14,10.14,194800.0,7.835,7.835,7.8119,7.8119,194800.0
2006-02-03 15:00:00,10.15,10.17,10.13,10.13,236000.0,7.8196,7.835,7.8042,7.8042,236000.0
2006-02-03 15:30:00,10.13,10.15,10.09,10.15,504400.0,7.8042,7.8196,7.7733,7.8196,504400.0
2006-02-06 09:30:00,10.11,10.14,10.05,10.06,212800.0,7.7887,7.8119,7.7425,7.7502,212800.0
2006-02-06 10:00:00,10.06,10.11,10.06,10.08,174000.0,7.7502,7.7887,7.7502,7.7656,174000.0
2006-02-06 10:30:00,10.09,10.11,10.08,10.1,195200.0,7.7733,7.7887,7.7656,7.781,195200.0
2006-02-06 11:00:00,10.1,10.11,10.06,10.07,124000.0,7.781,7.7887,7.7502,7.7579,124000.0
2006-02-06 11:30:00,10.07,10.09,10.07,10.09,63600.0,7.7579,7.7733,7.7579,7.7733,63600.0
2006-02-06 12:00:00,10.09,10.11,10.08,10.08,100800.0,7.7733,7.7887,7.7656,7.7656,100800.0
2006-02-06 12:30:00,10.08,10.09,10.08,10.09,90000.0,7.7656,7.7733,7.7656,7.7733,90000.0
2006-02-06 13:00:00,10.1,10.11,10.09,10.1,76800.0,7.781,7.7887,7.7733,7.781,76800.0
2006-02-06 13:30:00,10.1,10.11,10.08,10.1,101200.0,7.781,7.7887,7.7656,7.781,101200.0
2006-02-06 14:00:00,10.1,10.1,10.06,10.09,203200.0,7.781,7.781,7.7502,7.7733,203200.0
2006-02-06 14:30:00,10.09,10.1,10.09,10.1,127200.0,7.7733,7.781,7.7733,7.781,127200.0
2006-02-06 15:00:00,10.1,10.13,10.1,10.11,512000.0,7.781,7.8042,7.781,7.7887,512000.0
2006-02-06 15:30:00,10.12,10.14,10.11,10.11,736800.0,7.7964,7.8119,7.7887,7.7887,736800.0
2006-02-07 09:30:00,10.08,10.1,10.03,10.08,197600.0,7.7656,7.781,7.7271,7.7656,197600.0
2006-02-07 10:00:00,10.08,10.08,10.06,10.08,92800.0,7.7656,7.7656,7.7502,7.7656,92800.0
2006-02-07 10:30:00,10.08,10.08,10.07,10.08,190000.0,7.7656,7.7656,7.7579,7.7656,190000.0
2006-02-07 11:00:00,10.08,10.13,10.07,10.11,130800.0,7.7656,7.8042,7.7579,7.7887,130800.0
2006-02-07 11:30:00,10.11,10.11,10.06,10.08,80800.0,7.7887,7.7887,7.7502,7.7656,80800.0
2006-02-07 12:00:00,10.09,10.1,10.06,10.07,76000.0,7.7733,7.781,7.7502,7.7579,76000.0
2006-02-07 12:30:00,10.07,10.1,10.07,10.1,55600.0,7.7579,7.781,7.7579,7.781,55600.0
2006-02-07 13:00:00,10.1,10.1,10.08,10.09,237200.0,7.781,7.781,7.7656,7.7733,237200.0
2006-02-07 13:30:00,10.09,10.11,10.09,10.09,151600.0,7.7733,7.7887,7.7733,7.7733,151600.0
2006-02-07 14:00:00,10.1,10.12,10.09,10.11,266000.0,7.781,7.7964,7.7733,7.7887,266000.0
2006-02-07 14:30:00,10.11,10.12,10.09,10.09,174000.0,7.7887,7.7964,7.7733,7.7733,174000.0
2006-02-07 15:00:00,10.09,10.12,10.09,10.1,163600.0,7.7733,7.7964,7.7733,7.781,163600.0
2006-02-07 15:30:00,10.1,10.1,10.06,10.1,465600.0,7.781,7.781,7.7502,7.781,465600.0
2006-02-08 09:30:00,10.08,10.1,9.95,10.04,367600.0,7.7656,7.781,7.6655,7.7348,367600.0
2006-02-08 10:00:00,10.04,10.09,10.04,10.08,293200.0,7.7348,7.7733,7.7348,7.7656,293200.0
2006-02-08 10:30:00,10.08,10.1,10.08,10.09,187200.0,7.7656,7.781,7.7656,7.7733,187200.0
2006-02-08 11:00:00,10.1,10.1,10.08,10.08,189200.0,7.781,7.781,7.7656,7.7656,189200.0
2006-02-08 11:30:00,10.08,10.09,10.06,10.06,214800.0,7.7656,7.7733,7.7502,7.7502,214800.0
2006-02-08 12:00:00,10.06,10.07,10.05,10.06,299200.0,7.7502,7.7579,7.7425,7.7502,299200.0
2006-02-08 12:30:00,10.06,10.09,10.06,10.07,245200.0,7.7502,7.7733,7.7502,7.7579,245200.0
2006-02-08 13:00:00,10.07,10.09,10.07,10.07,107600.0,7.7579,7.7733,7.7579,7.7579,107600.0
2006-02-08 13:30:00,10.07,10.07,10.06,10.07,173600.0,7.7579,7.7579,7.7502,7.7579,173600.0
2006-02-08 14:00:00,10.07,10.08,10.07,10.07,170000.0,7.7579,7.7656,7.7579,7.7579,170000.0
2006-02-08 14:30:00,10.08,10.09,10.07,10.08,201200.0,7.7656,7.7733,7.7579,7.7656,201200.0
2006-02-08 15:00:00,10.08,10.12,10.08,10.11,471200.0,7.7656,7.7964,7.7656,7.7887,471200.0
2006-02-08 15:30:00,10.11,10.13,10.09,10.11,1428400.0,7.7887,7.8042,7.7733,7.7887,1428400.0
2006-02-09 09:30:00,10.09,10.09,10.0,10.05,353600.0,7.7733,7.7733,7.704,7.7425,353600.0
2006-02-09 10:00:00,10.05,10.11,10.05,10.1,268800.0,7.7425,7.7887,7.7425,7.781,268800.0
2006-02-09 10:30:00,10.11,10.14,10.1,10.11,534400.0,7.7887,7.8119,7.781,7.7887,534400.0
2006-02-09 11:00:00,10.11,10.14,10.09,10.13,285600.0,7.7887,7.8119,7.7733,7.8042,285600.0
2006-02-09 11:30:00,10.13,10.15,10.13,10.15,220800.0,7.8042,7.8196,7.8042,7.8196,220800.0
2006-02-09 12:00:00,10.15,10.18,10.14,10.15,240000.0,7.8196,7.8427,7.8119,7.8196,240000.0
2006-02-09 12:30:00,10.15,10.21,10.15,10.18,157600.0,7.8196,7.8658,7.8196,7.8427,157600.0
2006-02-09 13:00:00,10.18,10.2,10.06,10.1,466800.0,7.8427,7.8581,7.7502,7.781,466800.0
2006-02-09 13:30:00,10.1,10.17,10.1,10.17,150000.0,7.781,7.835,7.781,7.835,150000.0
2006-02-09 14:00:00,10.17,10.17,10.13,10.16,176800.0,7.835,7.835,7.8042,7.8273,176800.0
2006-02-09 14:30:00,10.16,10.17,10.12,10.13,515600.0,7.8273,7.835,7.7964,7.8042,515600.0
2006-02-09 15:00:00,10.13,10.14,10.11,10.12,1202800.0,7.8042,7.8119,7.7887,7.7964,1202800.0
2006-02-09 15:30:00,10.12,10.14,10.12,10.13,778000.0,7.7964,7.8119,7.7964,7.8042,778000.0
2006-02-10 09:30:00,10.16,10.16,10.1,10.12,265600.0,7.8273,7.8273,7.781,7.7964,265600.0
2006-02-10 10:00:00,10.12,10.16,10.11,10.15,234400.0,7.7964,7.8273,7.7887,7.8196,234400.0
2006-02-10 10:30:00,10.14,10.14,10.11,10.13,180400.0,7.8119,7.8119,7.7887,7.8042,180400.0
2006-02-10 11:00:00,10.13,10.15,10.09,10.09,287600.0,7.8042,7.8196,7.7733,7.7733,287600.0
2006-02-10 11:30:00,10.09,10.13,10.06,10.08,339600.0,7.7733,7.8042,7.7502,7.7656,339600.0
2006-02-10 12:00:00,10.08,10.09,10.06,10.08,213200.0,7.7656,7.7733,7.7502,7.7656,213200.0
2006-02-10 12:30:00,10.08,10.1,10.04,10.05,324400.0,7.7656,7.781,7.7348,7.7425,324400.0
2006-02-10 13:00:00,10.05,10.06,10.0,10.04,266000.0,7.7425,7.7502,7.704,7.7348,266000.0
2006-02-10 13:30:00,10.05,10.09,10.04,10.08,116400.0,7.7425,7.7733,7.7348,7.7656,116400.0
2006-02-10 14:00:00,10.09,10.1,10.07,10.09,141200.0,7.7733,7.781,7.7579,7.7733,141200.0
2006-02-10 14:30:00,10.08,10.13,10.08,10.13,255600.0,7.7656,7.8042,7.7656,7.8042,255600.0
2006-02-10 15:00:00,10.13,10.17,10.11,10.13,752000.0,7.8042,7.835,7.7887,7.8042,752000.0
2006-02-10 15:30:00,10.13,10.15,10.12,10.13,452000.0,7.8042,7.8196,7.7964,7.8042,452000.0
2006-02-13 09:30:00,10.15,10.21,10.12,10.13,242000.0,7.8196,7.8658,7.7964,7.8042,242000.0
2006-02-13 10:00:00,10.12,10.14,10.09,10.12,230400.0,7.7964,7.8119,7.7733,7.7964,230400.0
2006-02-13 10:30:00,10.13,10.22,10.12,10.19,247600.0,7.8042,7.8735,7.7964,7.8504,247600.0
2006-02-13 11:00:00,10.19,10.19,10.13,10.13,191600.0,7.8504,7.8504,7.8042,7.8042,191600.0
2006-02-13 11:30:00,10.13,10.13,10.13,10.13,115600.0,7.8042,7.8042,7.8042,7.8042,115600.0
2006-02-13 12:00:00,10.13,10.15,10.13,10.13,168400.0,7.8042,7.8196,7.8042,7.8042,168400.0
2006-02-13 12:30:00,10.13,10.14,10.13,10.13,154000.0,7.8042,7.8119,7.8042,7.8042,154000.0
2006-02-13 13:00:00,10.13,10.15,10.11,10.13,408400.0,7.8042,7.8196,7.7887,7.8042,408400.0
2006-02-13 13:30:00,10.13,10.13,10.12,10.12,230800.0,7.8042,7.8042,7.7964,7.7964,230800.0
2006-02-13 14:00:00,10.12,10.13,10.11,10.11,317200.0,7.7964,7.8042,7.7887,7.7887,317200.0
2006-02-13 14:30:00,10.11,10.12,10.07,10.08,198800.0,7.7887,7.7964,7.7579,7.7656,198800.0
2006-02-13 15:00:00,10.08,10.11,10.07,10.11,240000.0,7.7656,7.7887,7.7579,7.7887,240000.0
2006-02-13 15:30:00,10.11,10.13,10.09,10.1,391200.0,7.7887,7.8042,7.7733,7.781,391200.0
2006-02-14 09:30:00,10.08,10.13,10.05,10.08,358800.0,7.7656,7.8042,7.7425,7.7656,358800.0
2006-02-14 10:00:00,10.08,10.08,10.07,10.08,198800.0,7.7656,7.7656,7.7579,7.7656,198800.0
2006-02-14 10:30:00,10.08,10.08,10.05,10.07,359600.0,7.7656,7.7656,7.7425,7.7579,359600.0
2006-02-14 11:00:00,10.07,10.08,10.06,10.08,292400.0,7.7579,7.7656,7.7502,7.7656,292400.0
2006-02-14 11:30:00,10.08,10.12,10.06,10.1,214400.0,7.7656,7.7964,7.7502,7.781,214400.0
2006-02-14 12:00:00,10.1,10.1,10.07,10.08,202400.0,7.781,7.781,7.7579,7.7656,202400.0
2006-02-14 12:30:00,10.08,10.08,10.06,10.08,181600.0,7.7656,7.7656,7.7502,7.7656,181600.0
2006-02-14 13:00:00,10.08,10.08,10.06,10.08,126000.0,7.7656,7.7656,7.7502,7.7656,126000.0
2006-02-14 13:30:00,10.08,10.09,10.08,10.09,193200.0,7.7656,7.7733,7.7656,7.7733,193200.0
2006-02-14 14:00:00,10.09,10.13,10.09,10.13,466800.0,7.7733,7.8042,7.7733,7.8042,466800.0
2006-02-14 14:30:00,10.13,10.13,10.12,10.12,171600.0,7.8042,7.8042,7.7964,7.7964,171600.0
2006-02-14 15:00:00,10.12,10.13,10.11,10.11,472000.0,7.7964,7.8042,7.7887,7.7887,472000.0
2006-02-14 15:30:00,10.11,10.14,10.1,10.11,491200.0,7.7887,7.8119,7.781,7.7887,491200.0
2006-02-15 09:30:00,10.09,10.09,10.03,10.08,289600.0,7.7733,7.7733,7.7271,7.7656,289600.0
2006-02-15 10:00:00,10.08,10.2,10.06,10.2,262400.0,7.7656,7.8581,7.7502,7.8581,262400.0
2006-02-15 10:30:00,10.2,10.21,10.19,10.2,190400.0,7.8581,7.8658,7.8504,7.8581,190400.0
2006-02-15 11:00:00,10.2,10.21,10.14,10.15,268400.0,7.8581,7.8658,7.8119,7.8196,268400.0
2006-02-15 11:30:00,10.14,10.15,10.1,10.15,172000.0,7.8119,7.8196,7.781,7.8196,172000.0
2006-02-15 12:00:00,10.15,10.15,10.12,10.13,90000.0,7.8196,7.8196,7.7964,7.8042,90000.0
2006-02-15 12:30:00,10.13,10.13,10.09,10.12,84400.0,7.8042,7.8042,7.7733,7.7964,84400.0
2006-02-15 13:00:00,10.12,10.15,10.12,10.13,142000.0,7.7964,7.8196,7.7964,7.8042,142000.0
2006-02-15 13:30:00,10.13,10.15,10.13,10.15,131200.0,7.8042,7.8196,7.8042,7.8196,131200.0
2006-02-15 14:00:00,10.15,10.19,10.13,10.17,105600.0,7.8196,7.8504,7.8042,7.835,105600.0
2006-02-15 14:30:00,10.17,10.18,10.17,10.17,120000.0,7.835,7.8427,7.835,7.835,120000.0
2006-02-15 15:00:00,10.17,10.2,10.15,10.18,280000.0,7.835,7.8581,7.8196,7.8427,280000.0
2006-02-15 15:30:00,10.18,10.21,10.18,10.21,228800.0,7.8427,7.8658,7.8427,7.8658,228800.0
2006-02-16 09:30:00,10.24,10.25,10.16,10.24,250800.0,7.8889,7.8966,7.8273,7.8889,250800.0
2006-02-16 10:00:00,10.24,10.26,10.21,10.26,122000.0,7.8889,7.9043,7.8658,7.9043,122000.0
2006-02-16 10:30:00,10.25,10.27,10.24,10.26,124000.0,7.8966,7.912,7.8889,7.9043,124000.0
2006-02-16 11:00:00,10.26,10.29,10.25,10.26,110400.0,7.9043,7.9274,7.8966,7.9043,110400.0
2006-02-16 11:30:00,10.26,10.29,10.24,10.24,82000.0,7.9043,7.9274,7.8889,7.8889,82000.0
2006-02-16 12:00:00,10.25,10.29,10.24,10.29,116800.0,7.8966,7.9274,7.8889,7.9274,116800.0
2006-02-16 12:30:00,10.29,10.31,10.27,10.27,146000.0,7.9274,7.9428,7.912,7.912,146000.0
2006-02-16 13:00:00,10.27,10.28,10.23,10.23,82000.0,7.912,7.9197,7.8812,7.8812,82000.0
2006-02-16 13:30:00,10.23,10.24,10.16,10.17,147600.0,7.8812,7.8889,7.8273,7.835,147600.0
2006-02-16 14:00:00,10.17,10.19,10.15,10.16,142800.0,7.835,7.8504,7.8196,7.8273,142800.0
2006-02-16 14:30:00,10.16,10.19,10.12,10.18,230800.0,7.8273,7.8504,7.7964,7.8427,230800.0
2006-02-16 15:00:00,10.18,10.18,10.17,10.17,176800.0,7.8427,7.8427,7.835,7.835,176800.0
2006-02-16 15:30:00,10.17,10.25,10.17,10.25,242800.0,7.835,7.8966,7.835,7.8966,242800.0
2006-02-17 09:30:00,10.19,10.24,10.16,10.23,1111600.0,7.8504,7.8889,7.8273,7.8812,1111600.0
2006-02-17 10:00:00,10.23,10.23,10.2,10.22,109600.0,7.8812,7.8812,7.8581,7.8735,109600.0
2006-02-17 10:30:00,10.22,10.23,10.21,10.22,99200.0,7.8735,7.8812,7.8658,7.8735,99200.0
2006-02-17 11:00:00,10.22,10.23,10.17,10.18,131600.0,7.8735,7.8812,7.835,7.8427,131600.0
2006-02-17 11:30:00,10.18,10.21,10.17,10.21,113200.0,7.8427,7.8658,7.835,7.8658,113200.0
2006-02-17 12:00:00,10.21,10.22,10.2,10.21,57600.0,7.8658,7.8735,7.8581,7.8658,57600.0
2006-02-17 12:30:00,10.21,10.24,10.21,10.24,36400.0,7.8658,7.8889,7.8658,7.8889,36400.0
2006-02-17 13:00:00,10.23,10.25,10.23,10.25,52000.0,7.8812,7.8966,7.8812,7.8966,52000.0
2006-02-17 13:30:00,10.25,10.25,10.24,10.25,50800.0,7.8966,7.8966,7.8889,7.8966,50800.0
2006-02-17 14:00:00,10.25,10.25,10.23,10.24,102400.0,7.8966,7.8966,7.8812,7.8889,102400.0
2006-02-17 14:30:00,10.24,10.25,10.23,10.25,164000.0,7.8889,7.8966,7.8812,7.8966,164000.0
2006-02-17 15:00:00,10.25,10.25,10.2,10.2,135200.0,7.8966,7.8966,7.8581,7.8581,135200.0
2006-02-17 15:30:00,10.2,10.22,10.15,10.16,788000.0,7.8581,7.8735,7.8196,7.8273,788000.0
2006-02-21 09:30:00,10.18,10.2,10.06,10.08,215200.0,7.8427,7.8581,7.7502,7.7656,215200.0
2006-02-21 10:00:00,10.07,10.09,10.0,10.02,416800.0,7.7579,7.7733,7.704,7.7194,416800.0
2006-02-21 10:30:00,10.03,10.09,10.02,10.06,159600.0,7.7271,7.7733,7.7194,7.7502,159600.0
2006-02-21 11:00:00,10.06,10.1,10.06,10.09,84400.0,7.7502,7.781,7.7502,7.7733,84400.0
2006-02-21 11:30:00,10.09,10.11,10.02,10.02,248000.0,7.7733,7.7887,7.7194,7.7194,248000.0
2006-02-21 12:00:00,10.02,10.04,10.01,10.02,214400.0,7.7194,7.7348,7.7117,7.7194,214400.0
2006-02-21 12:30:00,10.02,10.07,10.01,10.03,102000.0,7.7194,7.7579,7.7117,7.7271,102000.0
2006-02-21 13:00:00,10.03,10.04,10.0,10.03,158000.0,7.7271,7.7348,7.704,7.7271,158000.0
2006-02-21 13:30:00,10.03,10.06,10.01,10.02,94000.0,7.7271,7.7502,7.7117,7.7194,94000.0
2006-02-21 14:00:00,10.02,10.06,10.01,10.06,281600.0,7.7194,7.7502,7.7117,7.7502,281600.0
2006-02-21 14:30:00,10.06,10.09,10.04,10.08,206800.0,7.7502,7.7733,7.7348,7.7656,206800.0
2006-02-21 15:00:00,10.08,10.12,10.08,10.1,185600.0,7.7656,7.7964,7.7656,7.781,185600.0
2006-02-21 15:30:00,10.1,10.1,10.07,10.08,208000.0,7.781,7.781,7.7579,7.7656,208000.0
2006-02-22 09:30:00,10.1,10.15,10.08,10.14,304800.0,7.781,7.8196,7.7656,7.8119,304800.0
2006-02-22 10:00:00,10.13,10.21,10.13,10.2,134000.0,7.8042,7.8658,7.8042,7.8581,134000.0
2006-02-22 10:30:00,10.2,10.2,10.14,10.17,112800.0,7.8581,7.8581,7.8119,7.835,112800.0
2006-02-22 11:00:00,10.17,10.25,10.15,10.24,168000.0,7.835,7.8966,7.8196,7.8889,168000.0
2006-02-22 11:30:00,10.24,10.29,10.24,10.29,207600.0,7.8889,7.9274,7.8889,7.9274,207600.0
2006-02-22 12:00:00,10.28,10.32,10.28,10.29,178000.0,7.9197,7.9505,7.9197,7.9274,178000.0
2006-02-22 12:30:00,10.28,10.33,10.28,10.32,134800.0,7.9197,7.9582,7.9197,7.9505,134800.0
2006-02-22 13:00:00,10.32,10.33,10.3,10.31,111600.0,7.9505,7.9582,7.9351,7.9428,111600.0
2006-02-22 13:30:00,10.3,10.3,10.25,10.25,106400.0,7.9351,7.9351,7.8966,7.8966,106400.0
2006-02-22 14:00:00,10.25,10.27,10.24,10.26,80800.0,7.8966,7.912,7.8889,7.9043,80800.0
2006-02-22 14:30:00,10.26,10.26,10.24,10.26,70400.0,7.9043,7.9043,7.8889,7.9043,70400.0
2006-02-22 15:00:00,10.26,10.26,10.22,10.23,170000.0,7.9043,7.9043,7.8735,7.8812,170000.0
2006-02-22 15:30:00,10.23,10.25,10.23,10.23,188400.0,7.8812,7.8966,7.8812,7.8812,188400.0
2006-02-23 09:30:00,10.21,10.22,10.17,10.19,120400.0,7.8658,7.8735,7.835,7.8504,120400.0
2006-02-23 10:00:00,10.18,10.19,10.15,10.16,140800.0,7.8427,7.8504,7.8196,7.8273,140800.0
2006-02-23 10:30:00,10.16,10.2,10.15,10.2,73200.0,7.8273,7.8581,7.8196,7.8581,73200.0
2006-02-23 11:00:00,10.2,10.24,10.18,10.23,88000.0,7.8581,7.8889,7.8427,7.8812,88000.0
2006-02-23 11:30:00,10.24,10.24,10.21,10.23,118800.0,7.8889,7.8889,7.8658,7.8812,118800.0
2006-02-23 12:00:00,10.22,10.27,10.22,10.25,84800.0,7.8735,7.912,7.8735,7.8966,84800.0
2006-02-23 12:30:00,10.25,10.29,10.25,10.26,72000.0,7.8966,7.9274,7.8966,7.9043,72000.0
2006-02-23 13:00:00,10.26,10.29,10.25,10.28,63600.0,7.9043,7.9274,7.8966,7.9197,63600.0
2006-02-23 13:30:00,10.28,10.29,10.24,10.24,48000.0,7.9197,7.9274,7.8889,7.8889,48000.0
2006-02-23 14:00:00,10.24,10.26,10.23,10.26,93200.0,7.8889,7.9043,7.8812,7.9043,93200.0
2006-02-23 14:30:00,10.25,10.28,10.24,10.24,102000.0,7.8966,7.9197,7.8889,7.8889,102000.0
2006-02-23 15:00:00,10.24,10.24,10.22,10.24,86800.0,7.8889,7.8889,7.8735,7.8889,86800.0
2006-02-23 15:30:00,10.23,10.23,10.16,10.19,394800.0,7.8812,7.8812,7.8273,7.8504,394800.0
2006-02-24 09:30:00,10.24,10.24,10.17,10.22,242800.0,7.8889,7.8889,7.835,7.8735,242800.0
2006-02-24 10:00:00,10.23,10.29,10.22,10.26,113200.0,7.8812,7.9274,7.8735,7.9043,113200.0
2006-02-24 10:30:00,10.26,10.26,10.18,10.2,65200.0,7.9043,7.9043,7.8427,7.8581,65200.0
2006-02-24 11:00:00,10.2,10.25,10.18,10.24,45200.0,7.8581,7.8966,7.8427,7.8889,45200.0
2006-02-24 11:30:00,10.24,10.28,10.24,10.26,75600.0,7.8889,7.9197,7.8889,7.9043,75600.0
2006-02-24 12:00:00,10.26,10.27,10.26,10.26,49200.0,7.9043,7.912,7.9043,7.9043,49200.0
2006-02-24 12:30:00,10.26,10.28,10.26,10.26,34800.0,7.9043,7.9197,7.9043,7.9043,34800.0
2006-02-24 13:00:00,10.26,10.26,10.23,10.24,60000.0,7.9043,7.9043,7.8812,7.8889,60000.0
2006-02-24 13:30:00,10.24,10.25,10.2,10.2,84400.0,7.8889,7.8966,7.8581,7.8581,84400.0
2006-02-24 14:00:00,10.21,10.25,10.21,10.24,54400.0,7.8658,7.8966,7.8658,7.8889,54400.0
2006-02-24 14:30:00,10.24,10.28,10.24,10.26,68800.0,7.8889,7.9197,7.8889,7.9043,68800.0
2006-02-24 15:00:00,10.26,10.27,10.26,10.27,90800.0,7.9043,7.912,7.9043,7.912,90800.0
2006-02-24 15:30:00,10.27,10.29,10.24,10.29,274400.0,7.912,7.9274,7.8889,7.9274,274400.0
2006-02-27 09:30:00,10.29,10.33,10.27,10.32,142400.0,7.9274,7.9582,7.912,7.9505,142400.0
2006-02-27 10:00:00,10.34,10.37,10.31,10.33,145600.0,7.9659,7.989,7.9428,7.9582,145600.0
2006-02-27 10:30:00,10.33,10.33,10.31,10.31,80000.0,7.9582,7.9582,7.9428,7.9428,80000.0
2006-02-27 11:00:00,10.31,10.38,10.31,10.38,189600.0,7.9428,7.9968,7.9428,7.9968,189600.0
2006-02-27 11:30:00,10.38,10.41,10.38,10.41,161200.0,7.9968,8.0199,7.9968,8.0199,161200.0
2006-02-27 12:00:00,10.41,10.44,10.41,10.43,148000.0,8.0199,8.043,8.0199,8.0353,148000.0
2006-02-27 12:30:00,10.43,10.43,10.43,10.43,75600.0,8.0353,8.0353,8.0353,8.0353,75600.0
2006-02-27 13:00:00,10.43,10.43,10.34,10.35,118800.0,8.0353,8.0353,7.9659,7.9736,118800.0
2006-02-27 13:30:00,10.34,10.39,10.34,10.38,101200.0,7.9659,8.0045,7.9659,7.9968,101200.0
2006-02-27 14:00:00,10.38,10.39,10.36,10.36,68400.0,7.9968,8.0045,7.9813,7.9813,68400.0
2006-02-27 14:30:00,10.37,10.37,10.3,10.33,367200.0,7.989,7.989,7.9351,7.9582,367200.0
2006-02-27 15:00:00,10.33,10.35,10.32,10.35,114000.0,7.9582,7.9736,7.9505,7.9736,114000.0
2006-02-27 15:30:00,10.35,10.36,10.34,10.36,268000.0,7.9736,7.9813,7.9659,7.9813,268000.0
2006-02-28 09:30:00,10.27,10.36,10.25,10.26,246400.0,7.912,7.9813,7.8966,7.9043,246400.0
2006-02-28 10:00:00,10.26,10.27,10.21,10.22,149200.0,7.9043,7.912,7.8658,7.8735,149200.0
2006-02-28 10:30:00,10.23,10.24,10.18,10.18,216400.0,7.8812,7.8889,7.8427,7.8427,216400.0
2006-02-28 11:00:00,10.18,10.18,10.13,10.13,121200.0,7.8427,7.8427,7.8042,7.8042,121200.0
2006-02-28 11:30:00,10.13,10.21,10.13,10.21,120800.0,7.8042,7.8658,7.8042,7.8658,120800.0
2006-02-28 12:00:00,10.2,10.21,10.17,10.19,119200.0,7.8581,7.8658,7.835,7.8504,119200.0
2006-02-28 12:30:00,10.19,10.26,10.17,10.24,195200.0,7.8504,7.9043,7.835,7.8889,195200.0
2006-02-28 13:00:00,10.24,10.27,10.24,10.27,126400.0,7.8889,7.912,7.8889,7.912,126400.0
2006-02-28 13:30:00,10.27,10.31,10.27,10.29,123600.0,7.912,7.9428,7.912,7.9274,123600.0
2006-02-28 14:00:00,10.28,10.31,10.28,10.3,123600.0,7.9197,7.9428,7.9197,7.9351,123600.0
2006-02-28 14:30:00,10.29,10.3,10.27,10.3,122000.0,7.9274,7.9351,7.912,7.9351,122000.0
2006-02-28 15:00:00,10.29,10.33,10.25,10.33,348000.0,7.9274,7.9582,7.8966,7.9582,348000.0
2006-02-28 15:30:00,10.33,10.33,10.25,10.26,590800.0,7.9582,7.9582,7.8966,7.9043,590800.0
2006-03-01 09:30:00,10.25,10.31,10.18,10.19,390400.0,7.8966,7.9428,7.8427,7.8504,390400.0
2006-03-01 10:00:00,10.18,10.22,10.16,10.19,196400.0,7.8427,7.8735,7.8273,7.8504,196400.0
2006-03-01 10:30:00,10.19,10.24,10.18,10.22,90000.0,7.8504,7.8889,7.8427,7.8735,90000.0
2006-03-01 11:00:00,10.22,10.24,10.21,10.23,85600.0,7.8735,7.8889,7.8658,7.8812,85600.0
2006-03-01 11:30:00,10.23,10.27,10.23,10.27,87200.0,7.8812,7.912,7.8812,7.912,87200.0
2006-03-01 12:00:00,10.26,10.29,10.24,10.25,68000.0,7.9043,7.9274,7.8889,7.8966,68000.0
2006-03-01 12:30:00,10.25,10.28,10.25,10.27,50800.0,7.8966,7.9197,7.8966,7.912,50800.0
2006-03-01 13:00:00,10.27,10.29,10.24,10.24,54000.0,7.912,7.9274,7.8889,7.8889,54000.0
2006-03-01 13:30:00,10.24,10.24,10.21,10.22,68400.0,7.8889,7.8889,7.8658,7.8735,68400.0
2006-03-01 14:00:00,10.22,10.26,10.21,10.21,139200.0,7.8735,7.9043,7.8658,7.8658,139200.0
2006-03-01 14:30:00,10.21,10.22,10.2,10.22,104400.0,7.8658,7.8735,7.8581,7.8735,104400.0
2006-03-01 15:00:00,10.22,10.26,10.22,10.25,130000.0,7.8735,7.9043,7.8735,7.8966,130000.0
2006-03-01 15:30:00,10.25,10.27,10.24,10.26,219200.0,7.8966,7.912,7.8889,7.9043,219200.0
2006-03-02 09:30:00,10.15,10.38,10.15,10.38,449600.0,7.8196,7.9968,7.8196,7.9968,449600.0
2006-03-02 10:00:00,10.38,10.38,10.31,10.33,182000.0,7.9968,7.9968,7.9428,7.9582,182000.0
2006-03-02 10:30:00,10.33,10.33,10.29,10.31,177200.0,7.9582,7.9582,7.9274,7.9428,177200.0
2006-03-02 11:00:00,10.32,10.37,10.32,10.35,122800.0,7.9505,7.989,7.9505,7.9736,122800.0
2006-03-02 11:30:00,10.35,10.35,10.28,10.29,117200.0,7.9736,7.9736,7.9197,7.9274,117200.0
2006-03-02 12:00:00,10.29,10.31,10.27,10.28,185600.0,7.9274,7.9428,7.912,7.9197,185600.0
2006-03-02 12:30:00,10.28,10.31,10.26,10.29,132400.0,7.9197,7.9428,7.9043,7.9274,132400.0
2006-03-02 13:00:00,10.29,10.33,10.29,10.32,133600.0,7.9274,7.9582,7.9274,7.9505,133600.0
2006-03-02 13:30:00,10.32,10.35,10.3,10.34,146800.0,7.9505,7.9736,7.9351,7.9659,146800.0
2006-03-02 14:00:00,10.34,10.34,10.28,10.28,153600.0,7.9659,7.9659,7.9197,7.9197,153600.0
2006-03-02 14:30:00,10.28,10.3,10.27,10.28,116000.0,7.9197,7.9351,7.912,7.9197,116000.0
2006-03-02 15:00:00,10.29,10.33,10.29,10.3,180400.0,7.9274,7.9582,7.9274,7.9351,180400.0
2006-03-02 15:30:00,10.3,10.31,10.28,10.3,219200.0,7.9351,7.9428,7.9197,7.9351,219200.0
2006-03-03 09:30:00,10.22,10.26,10.16,10.26,289200.0,7.8735,7.9043,7.8273,7.9043,289200.0
2006-03-03 10:00:00,10.27,10.34,10.24,10.33,137200.0,7.912,7.9659,7.8889,7.9582,137200.0
2006-03-03 10:30:00,10.34,10.34,10.27,10.28,196000.0,7.9659,7.9659,7.912,7.9197,196000.0
2006-03-03 11:00:00,10.27,10.29,10.25,10.28,130400.0,7.912,7.9274,7.8966,7.9197,130400.0
2006-03-03 11:30:00,10.28,10.33,10.27,10.32,55600.0,7.9197,7.9582,7.912,7.9505,55600.0
2006-03-03 12:00:00,10.32,10.37,10.29,10.37,123600.0,7.9505,7.989,7.9274,7.989,123600.0
2006-03-03 12:30:00,10.36,10.4,10.36,10.37,139600.0,7.9813,8.0122,7.9813,7.989,139600.0
2006-03-03 13:00:00,10.37,10.4,10.36,10.4,79200.0,7.989,8.0122,7.9813,8.0122,79200.0
2006-03-03 13:30:00,10.4,10.43,10.4,10.42,164800.0,8.0122,8.0353,8.0122,8.0276,164800.0
2006-03-03 14:00:00,10.42,10.43,10.4,10.41,106400.0,8.0276,8.0353,8.0122,8.0199,106400.0
2006-03-03 14:30:00,10.4,10.43,10.37,10.37,232800.0,8.0122,8.0353,7.989,7.989,232800.0
2006-03-03 15:00:00,10.37,10.38,10.31,10.33,321600.0,7.989,7.9968,7.9428,7.9582,321600.0
2006-03-03 15:30:00,10.34,10.34,10.29,10.3,534400.0,7.9659,7.9659,7.9274,7.9351,534400.0
2006-03-06 09:30:00,10.27,10.33,10.25,10.3,266800.0,7.912,7.9582,7.8966,7.9351,266800.0
2006-03-06 10:00:00,10.31,10.34,10.28,10.29,259600.0,7.9428,7.9659,7.9197,7.9274,259600.0
2006-03-06 10:30:00,10.29,10.37,10.27,10.36,1673600.0,7.9274,7.989,7.912,7.9813,1673600.0
2006-03-06 11:00:00,10.37,10.39,10.35,10.38,116400.0,7.989,8.0045,7.9736,7.9968,116400.0
2006-03-06 11:30:00,10.38,10.43,10.38,10.42,167200.0,7.9968,8.0353,7.9968,8.0276,167200.0
2006-03-06 12:00:00,10.41,10.43,10.4,10.42,198400.0,8.0199,8.0353,8.0122,8.0276,198400.0
2006-03-06 12:30:00,10.42,10.43,10.41,10.42,167600.0,8.0276,8.0353,8.0199,8.0276,167600.0
2006-03-06 13:00:00,10.42,10.45,10.42,10.44,150400.0,8.0276,8.0507,8.0276,8.043,150400.0
2006-03-06 13:30:00,10.44,10.44,10.36,10.37,343600.0,8.043,8.043,7.9813,7.989,343600.0
2006-03-06 14:00:00,10.37,10.38,10.35,10.36,324800.0,7.989,7.9968,7.9736,7.9813,324800.0
2006-03-06 14:30:00,10.37,10.38,10.35,10.36,184800.0,7.989,7.9968,7.9736,7.9813,184800.0
2006-03-06 15:00:00,10.36,10.38,10.35,10.38,165600.0,7.9813,7.9968,7.9736,7.9968,165600.0
2006-03-06 15:30:00,10.38,10.38,10.36,10.36,201600.0,7.9968,7.9968,7.9813,7.9813,201600.0
2006-03-07 09:30:00,10.38,10.47,10.38,10.47,330000.0,7.9968,8.0661,7.9968,8.0661,330000.0
2006-03-07 10:00:00,10.47,10.52,10.47,10.52,276800.0,8.0661,8.1046,8.0661,8.1046,276800.0
2006-03-07 10:30:00,10.52,10.52,10.49,10.52,177200.0,8.1046,8.1046,8.0815,8.1046,177200.0
2006-03-07 11:00:00,10.52,10.55,10.51,10.55,305200.0,8.1046,8.1277,8.0969,8.1277,305200.0
2006-03-07 11:30:00,10.55,10.6,10.54,10.58,300800.0,8.1277,8.1662,8.12,8.1508,300800.0
2006-03-07 12:00:00,10.58,10.59,10.55,10.56,205600.0,8.1508,8.1585,8.1277,8.1354,205600.0
2006-03-07 12:30:00,10.56,10.57,10.49,10.51,264000.0,8.1354,8.1431,8.0815,8.0969,264000.0
2006-03-07 13:00:00,10.5,10.54,10.5,10.54,118800.0,8.0892,8.12,8.0892,8.12,118800.0
2006-03-07 13:30:00,10.53,10.55,10.52,10.53,204800.0,8.1123,8.1277,8.1046,8.1123,204800.0
2006-03-07 14:00:00,10.53,10.54,10.51,10.52,193600.0,8.1123,8.12,8.0969,8.1046,193600.0
2006-03-07 14:30:00,10.52,10.52,10.49,10.51,328400.0,8.1046,8.1046,8.0815,8.0969,328400.0
2006-03-07 15:00:00,10.51,10.52,10.47,10.49,478400.0,8.0969,8.1046,8.0661,8.0815,478400.0
2006-03-07 15:30:00,10.49,10.52,10.48,10.5,473200.0,8.0815,8.1046,8.0738,8.0892,473200.0
2006-03-08 09:30:00,10.55,10.58,10.47,10.55,199600.0,8.1277,8.1508,8.0661,8.1277,199600.0
2006-03-08 10:00:00,10.56,10.58,10.5,10.51,174000.0,8.1354,8.1508,8.0892,8.0969,174000.0
2006-03-08 10:30:00,10.51,10.55,10.48,10.49,138800.0,8.0969,8.1277,8.0738,8.0815,138800.0
2006-03-08 11:00:00,10.49,10.51,10.47,10.49,120400.0,8.0815,8.0969,8.0661,8.0815,120400.0
2006-03-08 11:30:00,10.49,10.55,10.46,10.49,462800.0,8.0815,8.1277,8.0584,8.0815,462800.0
2006-03-08 12:00:00,10.49,10.53,10.49,10.53,99600.0,8.0815,8.1123,8.0815,8.1123,99600.0
2006-03-08 12:30:00,10.53,10.57,10.52,10.56,148000.0,8.1123,8.1431,8.1046,8.1354,148000.0
2006-03-08 13:00:00,10.56,10.56,10.54,10.55,92800.0,8.1354,8.1354,8.12,8.1277,92800.0
2006-03-08 13:30:00,10.55,10.55,10.54,10.55,55600.0,8.1277,8.1277,8.12,8.1277,55600.0
2006-03-08 14:00:00,10.55,10.6,10.55,10.58,154800.0,8.1277,8.1662,8.1277,8.1508,154800.0
2006-03-08 14:30:00,10.58,10.61,10.58,10.61,200800.0,8.1508,8.1739,8.1508,8.1739,200800.0
2006-03-08 15:00:00,10.61,10.61,10.57,10.57,206800.0,8.1739,8.1739,8.1431,8.1431,206800.0
2006-03-08 15:30:00,10.57,10.57,10.55,10.55,366400.0,8.1431,8.1431,8.1277,8.1277,366400.0
2006-03-09 09:30:00,10.57,10.63,10.48,10.58,325600.0,8.1431,8.1894,8.0738,8.1508,325600.0
2006-03-09 10:00:00,10.58,10.62,10.56,10.59,188000.0,8.1508,8.1816,8.1354,8.1585,188000.0
2006-03-09 10:30:00,10.59,10.61,10.56,10.57,118000.0,8.1585,8.1739,8.1354,8.1431,118000.0
2006-03-09 11:00:00,10.56,10.58,10.53,10.56,116400.0,8.1354,8.1508,8.1123,8.1354,116400.0
2006-03-09 11:30:00,10.56,10.59,10.54,10.56,177200.0,8.1354,8.1585,8.12,8.1354,177200.0
2006-03-09 12:00:00,10.56,10.56,10.5,10.51,107600.0,8.1354,8.1354,8.0892,8.0969,107600.0
2006-03-09 12:30:00,10.51,10.53,10.49,10.52,124000.0,8.0969,8.1123,8.0815,8.1046,124000.0
2006-03-09 13:00:00,10.52,10.52,10.49,10.49,99200.0,8.1046,8.1046,8.0815,8.0815,99200.0
2006-03-09 13:30:00,10.5,10.51,10.49,10.5,164400.0,8.0892,8.0969,8.0815,8.0892,164400.0
2006-03-09 14:00:00,10.5,10.54,10.5,10.52,171600.0,8.0892,8.12,8.0892,8.1046,171600.0
2006-03-09 14:30:00,10.52,10.52,10.48,10.49,98800.0,8.1046,8.1046,8.0738,8.0815,98800.0
2006-03-09 15:00:00,10.49,10.5,10.46,10.49,171200.0,8.0815,8.0892,8.0584,8.0815,171200.0
2006-03-09 15:30:00,10.49,10.52,10.47,10.5,216400.0,8.0815,8.1046,8.0661,8.0892,216400.0
2006-03-10 09:30:00,10.44,10.52,10.4,10.5,140800.0,8.043,8.1046,8.0122,8.0892,140800.0
2006-03-10 10:00:00,10.5,10.54,10.46,10.53,216800.0,8.0892,8.12,8.0584,8.1123,216800.0
2006-03-10 10:30:00,10.53,10.57,10.51,10.56,163600.0,8.1123,8.1431,8.0969,8.1354,163600.0
2006-03-10 11:00:00,10.57,10.6,10.55,10.59,106800.0,8.1431,8.1662,8.1277,8.1585,106800.0
2006-03-10 11:30:00,10.59,10.63,10.58,10.6,109600.0,8.1585,8.1894,8.1508,8.1662,109600.0
2006-03-10 12:00:00,10.6,10.63,10.58,10.58,78400.0,8.1662,8.1894,8.1508,8.1508,78400.0
2006-03-10 12:30:00,10.58,10.62,10.58,10.61,117600.0,8.1508,8.1816,8.1508,8.1739,117600.0
2006-03-10 13:00:00,10.61,10.64,10.61,10.62,74800.0,8.1739,8.1971,8.1739,8.1816,74800.0
2006-03-10 13:30:00,10.62,10.63,10.52,10.62,142000.0,8.1816,8.1894,8.1046,8.1816,142000.0
2006-03-10 14:00:00,10.62,10.62,10.59,10.6,145200.0,8.1816,8.1816,8.1585,8.1662,145200.0
2006-03-10 14:30:00,10.6,10.61,10.51,10.52,434400.0,8.1662,8.1739,8.0969,8.1046,434400.0
2006-03-10 15:00:00,10.53,10.55,10.51,10.54,146000.0,8.1123,8.1277,8.0969,8.12,146000.0
2006-03-10 15:30:00,10.53,10.58,10.52,10.53,314000.0,8.1123,8.1508,8.1046,8.1123,314000.0
2006-03-13 09:30:00,10.6,10.66,10.53,10.66,223600.0,8.1662,8.2125,8.1123,8.2125,223600.0
2006-03-13 10:00:00,10.65,10.73,10.65,10.69,255200.0,8.2048,8.2664,8.2048,8.2356,255200.0
2006-03-13 10:30:00,10.7,10.71,10.65,10.67,212000.0,8.2433,8.251,8.2048,8.2202,212000.0
2006-03-13 11:00:00,10.67,10.69,10.63,10.67,217200.0,8.2202,8.2356,8.1894,8.2202,217200.0
2006-03-13 11:30:00,10.68,10.72,10.68,10.7,240400.0,8.2279,8.2587,8.2279,8.2433,240400.0
2006-03-13 12:00:00,10.69,10.7,10.68,10.7,188400.0,8.2356,8.2433,8.2279,8.2433,188400.0
2006-03-13 12:30:00,10.69,10.69,10.67,10.69,70000.0,8.2356,8.2356,8.2202,8.2356,70000.0
2006-03-13 13:00:00,10.69,10.7,10.65,10.67,107600.0,8.2356,8.2433,8.2048,8.2202,107600.0
2006-03-13 13:30:00,10.67,10.7,10.67,10.69,58800.0,8.2202,8.2433,8.2202,8.2356,58800.0
2006-03-13 14:00:00,10.7,10.72,10.67,10.67,122000.0,8.2433,8.2587,8.2202,8.2202,122000.0
2006-03-13 14:30:00,10.67,10.68,10.64,10.65,72800.0,8.2202,8.2279,8.1971,8.2048,72800.0
2006-03-13 15:00:00,10.66,10.68,10.63,10.63,145200.0,8.2125,8.2279,8.1894,8.1894,145200.0
2006-03-13 15:30:00,10.64,10.66,10.63,10.66,240400.0,8.1971,8.2125,8.1894,8.2125,240400.0
2006-03-14 09:30:00,10.65,10.75,10.63,10.74,596000.0,8.2048,8.2818,8.1894,8.2741,596000.0
2006-03-14 10:00:00,10.74,10.79,10.74,10.76,671200.0,8.2741,8.3126,8.2741,8.2895,671200.0
2006-03-14 10:30:00,10.76,10.78,10.74,10.77,216800.0,8.2895,8.3049,8.2741,8.2972,216800.0
2006-03-14 11:00:00,10.76,10.81,10.74,10.81,64800.0,8.2895,8.328,8.2741,8.328,64800.0
2006-03-14 11:30:00,10.8,10.83,10.78,10.81,132800.0,8.3203,8.3434,8.3049,8.328,132800.0
2006-03-14 12:00:00,10.8,10.81,10.76,10.76,150400.0,8.3203,8.328,8.2895,8.2895,150400.0
2006-03-14 12:30:00,10.76,10.76,10.72,10.72,132800.0,8.2895,8.2895,8.2587,8.2587,132800.0
2006-03-14 13:00:00,10.72,10.84,10.72,10.84,207600.0,8.2587,8.3511,8.2587,8.3511,207600.0
2006-03-14 13:30:00,10.84,10.84,10.79,10.81,181600.0,8.3511,8.3511,8.3126,8.328,181600.0
2006-03-14 14:00:00,10.8,10.87,10.78,10.86,208800.0,8.3203,8.3742,8.3049,8.3665,208800.0
2006-03-14 14:30:00,10.86,10.88,10.86,10.86,266000.0,8.3665,8.382,8.3665,8.3665,266000.0
2006-03-14 15:00:00,10.86,10.88,10.86,10.88,234800.0,8.3665,8.382,8.3665,8.382,234800.0
2006-03-14 15:30:00,10.88,10.91,10.88,10.89,471200.0,8.382,8.4051,8.382,8.3897,471200.0
2006-03-15 09:30:00,10.9,10.94,10.87,10.94,308000.0,8.3974,8.4282,8.3742,8.4282,308000.0
2006-03-15 10:00:00,10.94,10.95,10.91,10.94,138800.0,8.4282,8.4359,8.4051,8.4282,138800.0
2006-03-15 10:30:00,10.94,10.97,10.86,10.89,238000.0,8.4282,8.4513,8.3665,8.3897,238000.0
2006-03-15 11:00:00,10.89,10.92,10.83,10.88,219200.0,8.3897,8.4128,8.3434,8.382,219200.0
2006-03-15 11:30:00,10.88,10.88,10.86,10.87,54000.0,8.382,8.382,8.3665,8.3742,54000.0
2006-03-15 12:00:00,10.87,10.88,10.84,10.84,89200.0,8.3742,8.382,8.3511,8.3511,89200.0
2006-03-15 12:30:00,10.84,10.86,10.83,10.85,55600.0,8.3511,8.3665,8.3434,8.3588,55600.0
2006-03-15 13:00:00,10.85,10.87,10.84,10.85,59600.0,8.3588,8.3742,8.3511,8.3588,59600.0
2006-03-15 13:30:00,10.85,10.87,10.84,10.86,125200.0,8.3588,8.3742,8.3511,8.3665,125200.0
2006-03-15 14:00:00,10.86,10.98,10.86,10.96,212800.0,8.3665,8.459,8.3665,8.4436,212800.0
2006-03-15 14:30:00,10.96,10.97,10.95,10.95,114000.0,8.4436,8.4513,8.4359,8.4359,114000.0
2006-03-15 15:00:00,10.95,10.97,10.94,10.97,157600.0,8.4359,8.4513,8.4282,8.4513,157600.0
2006-03-15 15:30:00,10.97,11.0,10.97,10.99,381600.0,8.4513,8.4744,8.4513,8.4667,381600.0
2006-03-16 09:30:00,10.97,11.0,10.95,10.96,277600.0,8.4513,8.4744,8.4359,8.4436,277600.0
2006-03-16 10:00:00,10.95,11.0,10.94,10.94,325200.0,8.4359,8.4744,8.4282,8.4282,325200.0
2006-03-16 10:30:00,10.94,11.0,10.92,10.97,372800.0,8.4282,8.4744,8.4128,8.4513,372800.0
2006-03-16 11:00:00,10.97,11.0,10.9,11.0,255200.0,8.4513,8.4744,8.3974,8.4744,255200.0
2006-03-16 11:30:00,10.99,11.01,10.96,10.99,184800.0,8.4667,8.4821,8.4436,8.4667,184800.0
2006-03-16 12:00:00,10.99,11.06,10.99,11.06,137200.0,8.4667,8.5206,8.4667,8.5206,137200.0
2006-03-16 12:30:00,11.06,11.08,11.02,11.03,85600.0,8.5206,8.536,8.4898,8.4975,85600.0
2006-03-16 13:00:00,11.03,11.06,10.94,10.97,251600.0,8.4975,8.5206,8.4282,8.4513,251600.0
2006-03-16 13:30:00,10.95,11.0,10.91,10.92,213200.0,8.4359,8.4744,8.4051,8.4128,213200.0
2006-03-16 14:00:00,10.92,10.96,10.91,10.93,240000.0,8.4128,8.4436,8.4051,8.4205,240000.0
2006-03-16 14:30:00,10.93,10.95,10.93,10.94,116000.0,8.4205,8.4359,8.4205,8.4282,116000.0
2006-03-16 15:00:00,10.94,10.97,10.94,10.95,268000.0,8.4282,8.4513,8.4282,8.4359,268000.0
2006-03-16 15:30:00,10.95,10.96,10.9,10.92,331600.0,8.4359,8.4436,8.3974,8.4128,331600.0
2006-03-17 09:30:00,10.7,10.73,10.42,10.51,4917600.0,8.2433,8.2664,8.0276,8.0969,4917600.0
2006-03-17 10:00:00,10.5,10.62,10.47,10.56,1085200.0,8.0892,8.1816,8.0661,8.1354,1085200.0
2006-03-17 10:30:00,10.55,10.56,10.49,10.52,429200.0,8.1277,8.1354,8.0815,8.1046,429200.0
2006-03-17 11:00:00,10.52,10.55,10.52,10.53,263600.0,8.1046,8.1277,8.1046,8.1123,263600.0
2006-03-17 11:30:00,10.53,10.56,10.52,10.55,386800.0,8.1123,8.1354,8.1046,8.1277,386800.0
2006-03-17 12:00:00,10.55,10.59,10.55,10.56,273200.0,8.1277,8.1585,8.1277,8.1354,273200.0
2006-03-17 12:30:00,10.55,10.58,10.52,10.52,188000.0,8.1277,8.1508,8.1046,8.1046,188000.0
2006-03-17 13:00:00,10.52,10.55,10.51,10.52,260400.0,8.1046,8.1277,8.0969,8.1046,260400.0
2006-03-17 13:30:00,10.52,10.52,10.44,10.44,396400.0,8.1046,8.1046,8.043,8.043,396400.0
2006-03-17 14:00:00,10.44,10.51,10.44,10.51,366800.0,8.043,8.0969,8.043,8.0969,366800.0
2006-03-17 14:30:00,10.51,10.54,10.47,10.5,339600.0,8.0969,8.12,8.0661,8.0892,339600.0
2006-03-17 15:00:00,10.5,10.53,10.48,10.51,443200.0,8.0892,8.1123,8.0738,8.0969,443200.0
2006-03-17 15:30:00,10.51,10.58,10.49,10.54,914800.0,8.0969,8.1508,8.0815,8.12,914800.0
2006-03-20 09:30:00,10.51,10.59,10.48,10.52,433600.0,8.0969,8.1585,8.0738,8.1046,433600.0
2006-03-20 10:00:00,10.52,10.55,10.5,10.5,138800.0,8.1046,8.1277,8.0892,8.0892,138800.0
2006-03-20 10:30:00,10.5,10.54,10.5,10.54,142800.0,8.0892,8.12,8.0892,8.12,142800.0
2006-03-20 11:00:00,10.54,10.54,10.49,10.5,156800.0,8.12,8.12,8.0815,8.0892,156800.0
2006-03-20 11:30:00,10.49,10.52,10.49,10.52,94800.0,8.0815,8.1046,8.0815,8.1046,94800.0
2006-03-20 12:00:00,10.52,10.53,10.49,10.52,90800.0,8.1046,8.1123,8.0815,8.1046,90800.0
2006-03-20 12:30:00,10.52,10.55,10.52,10.53,135600.0,8.1046,8.1277,8.1046,8.1123,135600.0
2006-03-20 13:00:00,10.53,10.53,10.5,10.52,119200.0,8.1123,8.1123,8.0892,8.1046,119200.0
2006-03-20 13:30:00,10.52,10.52,10.49,10.51,271600.0,8.1046,8.1046,8.0815,8.0969,271600.0
2006-03-20 14:00:00,10.51,10.53,10.5,10.51,104400.0,8.0969,8.1123,8.0892,8.0969,104400.0
2006-03-20 14:30:00,10.51,10.51,10.47,10.49,458400.0,8.0969,8.0969,8.0661,8.0815,458400.0
2006-03-20 15:00:00,10.5,10.5,10.48,10.48,260800.0,8.0892,8.0892,8.0738,8.0738,260800.0
2006-03-20 15:30:00,10.48,10.52,10.48,10.51,784800.0,8.0738,8.1046,8.0738,8.0969,784800.0
2006-03-21 09:30:00,10.56,10.56,10.44,10.48,539600.0,8.1354,8.1354,8.043,8.0738,539600.0
2006-03-21 10:00:00,10.48,10.51,10.46,10.51,276400.0,8.0738,8.0969,8.0584,8.0969,276400.0
2006-03-21 10:30:00,10.51,10.54,10.49,10.49,114400.0,8.0969,8.12,8.0815,8.0815,114400.0
2006-03-21 11:00:00,10.49,10.56,10.47,10.54,174400.0,8.0815,8.1354,8.0661,8.12,174400.0
2006-03-21 11:30:00,10.55,10.67,10.55,10.66,356400.0,8.1277,8.2202,8.1277,8.2125,356400.0
2006-03-21 12:00:00,10.66,10.67,10.6,10.62,114400.0,8.2125,8.2202,8.1662,8.1816,114400.0
2006-03-21 12:30:00,10.62,10.65,10.6,10.61,104000.0,8.1816,8.2048,8.1662,8.1739,104000.0
2006-03-21 13:00:00,10.61,10.65,10.6,10.6,95600.0,8.1739,8.2048,8.1662,8.1662,95600.0
2006-03-21 13:30:00,10.6,10.65,10.6,10.62,157600.0,8.1662,8.2048,8.1662,8.1816,157600.0
2006-03-21 14:00:00,10.62,10.62,10.5,10.5,249200.0,8.1816,8.1816,8.0892,8.0892,249200.0
2006-03-21 14:30:00,10.5,10.52,10.47,10.49,199200.0,8.0892,8.1046,8.0661,8.0815,199200.0
2006-03-21 15:00:00,10.48,10.49,10.46,10.47,286800.0,8.0738,8.0815,8.0584,8.0661,286800.0
2006-03-21 15:30:00,10.48,10.49,10.46,10.46,319200.0,8.0738,8.0815,8.0584,8.0584,319200.0
2006-03-22 09:30:00,10.45,10.52,10.38,10.51,322000.0,8.0507,8.1046,7.9968,8.0969,322000.0
2006-03-22 10:00:00,10.51,10.52,10.45,10.49,100800.0,8.0969,8.1046,8.0507,8.0815,100800.0
2006-03-22 10:30:00,10.49,10.49,10.42,10.42,126400.0,8.0815,8.0815,8.0276,8.0276,126400.0
2006-03-22 11:00:00,10.42,10.53,10.42,10.5,162000.0,8.0276,8.1123,8.0276,8.0892,162000.0
2006-03-22 11:30:00,10.5,10.52,10.48,10.49,66400.0,8.0892,8.1046,8.0738,8.0815,66400.0
2006-03-22 12:00:00,10.49,10.54,10.49,10.52,86800.0,8.0815,8.12,8.0815,8.1046,86800.0
2006-03-22 12:30:00,10.52,10.53,10.49,10.49,60000.0,8.1046,8.1123,8.0815,8.0815,60000.0
2006-03-22 13:00:00,10.49,10.52,10.49,10.51,89200.0,8.0815,8.1046,8.0815,8.0969,89200.0
2006-03-22 13:30:00,10.51,10.52,10.49,10.5,147200.0,8.0969,8.1046,8.0815,8.0892,147200.0
2006-03-22 14:00:00,10.5,10.51,10.47,10.49,153200.0,8.0892,8.0969,8.0661,8.0815,153200.0
2006-03-22 14:30:00,10.49,10.51,10.47,10.51,166400.0,8.0815,8.0969,8.0661,8.0969,166400.0
2006-03-22 15:00:00,10.5,10.5,10.44,10.48,426400.0,8.0892,8.0892,8.043,8.0738,426400.0
2006-03-22 15:30:00,10.48,10.54,10.48,10.5,250000.0,8.0738,8.12,8.0738,8.0892,250000.0
2006-03-23 09:30:00,10.45,10.47,10.38,10.44,244000.0,8.0507,8.0661,7.9968,8.043,244000.0
2006-03-23 10:00:00,10.44,10.45,10.4,10.44,164400.0,8.043,8.0507,8.0122,8.043,164400.0
2006-03-23 10:30:00,10.43,10.45,10.39,10.44,236000.0,8.0353,8.0507,8.0045,8.043,236000.0
2006-03-23 11:00:00,10.43,10.49,10.43,10.49,49600.0,8.0353,8.0815,8.0353,8.0815,49600.0
2006-03-23 11:30:00,10.49,10.5,10.49,10.49,70000.0,8.0815,8.0892,8.0815,8.0815,70000.0
2006-03-23 12:00:00,10.49,10.51,10.47,10.49,256400.0,8.0815,8.0969,8.0661,8.0815,256400.0
2006-03-23 12:30:00,10.49,10.53,10.49,10.52,145600.0,8.0815,8.1123,8.0815,8.1046,145600.0
2006-03-23 13:00:00,10.51,10.52,10.49,10.5,100000.0,8.0969,8.1046,8.0815,8.0892,100000.0
2006-03-23 13:30:00,10.49,10.51,10.48,10.5,102400.0,8.0815,8.0969,8.0738,8.0892,102400.0
2006-03-23 14:00:00,10.49,10.51,10.44,10.46,144000.0,8.0815,8.0969,8.043,8.0584,144000.0
2006-03-23 14:30:00,10.46,10.46,10.43,10.45,189200.0,8.0584,8.0584,8.0353,8.0507,189200.0
2006-03-23 15:00:00,10.44,10.5,10.44,10.47,164800.0,8.043,8.0892,8.043,8.0661,164800.0
2006-03-23 15:30:00,10.48,10.52,10.47,10.49,324000.0,8.0738,8.1046,8.0661,8.0815,324000.0
2006-03-24 09:30:00,10.8,10.83,10.64,10.68,1157200.0,8.3203,8.3434,8.1971,8.2279,1157200.0
2006-03-24 10:00:00,10.68,10.77,10.64,10.72,635600.0,8.2279,8.2972,8.1971,8.2587,635600.0
2006-03-24 10:30:00,10.72,10.73,10.67,10.71,335600.0,8.2587,8.2664,8.2202,8.251,335600.0
2006-03-24 11:00:00,10.71,10.72,10.69,10.71,210400.0,8.251,8.2587,8.2356,8.251,210400.0
2006-03-24 11:30:00,10.7,10.72,10.65,10.71,167600.0,8.2433,8.2587,8.2048,8.251,167600.0
2006-03-24 12:00:00,10.71,10.74,10.69,10.71,128400.0,8.251,8.2741,8.2356,8.251,128400.0
2006-03-24 12:30:00,10.7,10.71,10.69,10.71,124800.0,8.2433,8.251,8.2356,8.251,124800.0
2006-03-24 13:00:00,10.71,10.71,10.64,10.65,174400.0,8.251,8.251,8.1971,8.2048,174400.0
2006-03-24 13:30:00,10.65,10.69,10.64,10.67,137200.0,8.2048,8.2356,8.1971,8.2202,137200.0
2006-03-24 14:00:00,10.67,10.68,10.64,10.67,160400.0,8.2202,8.2279,8.1971,8.2202,160400.0
2006-03-24 14:30:00,10.68,10.71,10.65,10.68,210000.0,8.2279,8.251,8.2048,8.2279,210000.0
2006-03-24 15:00:00,10.68,10.69,10.65,10.67,261200.0,8.2279,8.2356,8.2048,8.2202,261200.0
2006-03-24 15:30:00,10.68,10.71,10.68,10.7,888400.0,8.2279,8.251,8.2279,8.2433,888400.0
2006-03-27 09:30:00,10.71,10.75,10.59,10.72,228800.0,8.251,8.2818,8.1585,8.2587,228800.0
2006-03-27 10:00:00,10.72,10.73,10.67,10.69,119600.0,8.2587,8.2664,8.2202,8.2356,119600.0
2006-03-27 10:30:00,10.69,10.69,10.6,10.62,150000.0,8.2356,8.2356,8.1662,8.1816,150000.0
2006-03-27 11:00:00,10.62,10.65,10.58,10.63,218000.0,8.1816,8.2048,8.1508,8.1894,218000.0
2006-03-27 11:30:00,10.63,10.67,10.61,10.63,130400.0,8.1894,8.2202,8.1739,8.1894,130400.0
2006-03-27 12:00:00,10.63,10.64,10.62,10.63,91600.0,8.1894,8.1971,8.1816,8.1894,91600.0
2006-03-27 12:30:00,10.64,10.68,10.64,10.67,50400.0,8.1971,8.2279,8.1971,8.2202,50400.0
2006-03-27 13:00:00,10.67,10.67,10.65,10.66,87200.0,8.2202,8.2202,8.2048,8.2125,87200.0
2006-03-27 13:30:00,10.65,10.65,10.62,10.65,83600.0,8.2048,8.2048,8.1816,8.2048,83600.0
2006-03-27 14:00:00,10.65,10.67,10.65,10.67,84400.0,8.2048,8.2202,8.2048,8.2202,84400.0
2006-03-27 14:30:00,10.67,10.67,10.65,10.66,140800.0,8.2202,8.2202,8.2048,8.2125,140800.0
2006-03-27 15:00:00,10.65,10.66,10.64,10.66,177200.0,8.2048,8.2125,8.1971,8.2125,177200.0
2006-03-27 15:30:00,10.66,10.67,10.65,10.66,279200.0,8.2125,8.2202,8.2048,8.2125,279200.0
2006-03-28 09:30:00,10.68,10.69,10.62,10.62,128800.0,8.2279,8.2356,8.1816,8.1816,128800.0
2006-03-28 10:00:00,10.61,10.62,10.53,10.55,294400.0,8.1739,8.1816,8.1123,8.1277,294400.0
2006-03-28 10:30:00,10.54,10.56,10.52,10.53,222800.0,8.12,8.1354,8.1046,8.1123,222800.0
2006-03-28 11:00:00,10.54,10.55,10.49,10.51,251200.0,8.12,8.1277,8.0815,8.0969,251200.0
2006-03-28 11:30:00,10.51,10.53,10.5,10.53,97600.0,8.0969,8.1123,8.0892,8.1123,97600.0
2006-03-28 12:00:00,10.53,10.63,10.53,10.63,206000.0,8.1123,8.1894,8.1123,8.1894,206000.0
2006-03-28 12:30:00,10.63,10.65,10.62,10.64,156000.0,8.1894,8.2048,8.1816,8.1971,156000.0
2006-03-28 13:00:00,10.64,10.65,10.62,10.63,117200.0,8.1971,8.2048,8.1816,8.1894,117200.0
2006-03-28 13:30:00,10.63,10.64,10.59,10.63,84000.0,8.1894,8.1971,8.1585,8.1894,84000.0
2006-03-28 14:00:00,10.63,10.66,10.55,10.58,369200.0,8.1894,8.2125,8.1277,8.1508,369200.0
2006-03-28 14:30:00,10.58,10.58,10.54,10.56,515600.0,8.1508,8.1508,8.12,8.1354,515600.0
2006-03-28 15:00:00,10.56,10.56,10.49,10.51,438000.0,8.1354,8.1354,8.0815,8.0969,438000.0
2006-03-28 15:30:00,10.51,10.56,10.51,10.56,377200.0,8.0969,8.1354,8.0969,8.1354,377200.0
2006-03-29 09:30:00,10.55,10.6,10.5,10.58,246000.0,8.1277,8.1662,8.0892,8.1508,246000.0
2006-03-29 10:00:00,10.59,10.7,10.59,10.65,173600.0,8.1585,8.2433,8.1585,8.2048,173600.0
2006-03-29 10:30:00,10.65,10.69,10.61,10.65,105600.0,8.2048,8.2356,8.1739,8.2048,105600.0
2006-03-29 11:00:00,10.65,10.73,10.62,10.72,250000.0,8.2048,8.2664,8.1816,8.2587,250000.0
2006-03-29 11:30:00,10.72,10.74,10.69,10.7,231600.0,8.2587,8.2741,8.2356,8.2433,231600.0
2006-03-29 12:00:00,10.71,10.73,10.68,10.69,164000.0,8.251,8.2664,8.2279,8.2356,164000.0
2006-03-29 12:30:00,10.69,10.7,10.68,10.68,68000.0,8.2356,8.2433,8.2279,8.2279,68000.0
2006-03-29 13:00:00,10.69,10.71,10.67,10.68,261200.0,8.2356,8.251,8.2202,8.2279,261200.0
2006-03-29 13:30:00,10.69,10.72,10.68,10.72,167600.0,8.2356,8.2587,8.2279,8.2587,167600.0
2006-03-29 14:00:00,10.71,10.74,10.69,10.71,275200.0,8.251,8.2741,8.2356,8.251,275200.0
2006-03-29 14:30:00,10.71,10.72,10.7,10.71,149600.0,8.251,8.2587,8.2433,8.251,149600.0
2006-03-29 15:00:00,10.71,10.74,10.7,10.71,245200.0,8.251,8.2741,8.2433,8.251,245200.0
2006-03-29 15:30:00,10.71,10.71,10.67,10.69,510800.0,8.251,8.251,8.2202,8.2356,510800.0
2006-03-30 09:30:00,10.63,10.76,10.63,10.74,345600.0,8.1894,8.2895,8.1894,8.2741,345600.0
2006-03-30 10:00:00,10.75,10.81,10.69,10.7,342800.0,8.2818,8.328,8.2356,8.2433,342800.0
2006-03-30 10:30:00,10.7,10.71,10.65,10.66,210000.0,8.2433,8.251,8.2048,8.2125,210000.0
2006-03-30 11:00:00,10.66,10.74,10.65,10.72,257600.0,8.2125,8.2741,8.2048,8.2587,257600.0
2006-03-30 11:30:00,10.72,10.77,10.7,10.75,166000.0,8.2587,8.2972,8.2433,8.2818,166000.0
2006-03-30 12:00:00,10.75,10.77,10.75,10.76,129200.0,8.2818,8.2972,8.2818,8.2895,129200.0
2006-03-30 12:30:00,10.75,10.75,10.69,10.74,108000.0,8.2818,8.2818,8.2356,8.2741,108000.0
2006-03-30 13:00:00,10.74,10.74,10.69,10.73,147600.0,8.2741,8.2741,8.2356,8.2664,147600.0
2006-03-30 13:30:00,10.73,10.73,10.7,10.72,126400.0,8.2664,8.2664,8.2433,8.2587,126400.0
2006-03-30 14:00:00,10.72,10.76,10.7,10.71,139200.0,8.2587,8.2895,8.2433,8.251,139200.0
2006-03-30 14:30:00,10.7,10.72,10.69,10.7,140400.0,8.2433,8.2587,8.2356,8.2433,140400.0
2006-03-30 15:00:00,10.71,10.75,10.7,10.73,167200.0,8.251,8.2818,8.2433,8.2664,167200.0
2006-03-30 15:30:00,10.73,10.74,10.71,10.74,317600.0,8.2664,8.2741,8.251,8.2741,317600.0
2006-03-31 09:30:00,10.7,10.79,10.7,10.73,260400.0,8.2433,8.3126,8.2433,8.2664,260400.0
2006-03-31 10:00:00,10.73,10.75,10.71,10.71,153600.0,8.2664,8.2818,8.251,8.251,153600.0
2006-03-31 10:30:00,10.71,10.71,10.68,10.69,114400.0,8.251,8.251,8.2279,8.2356,114400.0
2006-03-31 11:00:00,10.68,10.7,10.66,10.68,152400.0,8.2279,8.2433,8.2125,8.2279,152400.0
2006-03-31 11:30:00,10.67,10.7,10.65,10.7,299200.0,8.2202,8.2433,8.2048,8.2433,299200.0
2006-03-31 12:00:00,10.69,10.7,10.68,10.7,170800.0,8.2356,8.2433,8.2279,8.2433,170800.0
2006-03-31 12:30:00,10.69,10.7,10.66,10.66,110800.0,8.2356,8.2433,8.2125,8.2125,110800.0
2006-03-31 13:00:00,10.66,10.67,10.63,10.63,110400.0,8.2125,8.2202,8.1894,8.1894,110400.0
2006-03-31 13:30:00,10.63,10.63,10.57,10.6,224400.0,8.1894,8.1894,8.1431,8.1662,224400.0
2006-03-31 14:00:00,10.6,10.63,10.59,10.6,120000.0,8.1662,8.1894,8.1585,8.1662,120000.0
2006-03-31 14:30:00,10.6,10.65,10.58,10.65,224400.0,8.1662,8.2048,8.1508,8.2048,224400.0
2006-03-31 15:00:00,10.64,10.68,10.64,10.68,218400.0,8.1971,8.2279,8.1971,8.2279,218400.0
2006-03-31 15:30:00,10.68,10.69,10.63,10.68,350800.0,8.2279,8.2356,8.1894,8.2279,350800.0
2006-04-03 09:30:00,10.7,10.77,10.69,10.7,348400.0,8.2433,8.2972,8.2356,8.2433,348400.0
2006-04-03 10:00:00,10.7,10.72,10.65,10.68,132000.0,8.2433,8.2587,8.2048,8.2279,132000.0
2006-04-03 10:30:00,10.69,10.74,10.68,10.7,154800.0,8.2356,8.2741,8.2279,8.2433,154800.0
2006-04-03 11:00:00,10.7,10.7,10.67,10.67,101200.0,8.2433,8.2433,8.2202,8.2202,101200.0
2006-04-03 11:30:00,10.67,10.67,10.63,10.65,171600.0,8.2202,8.2202,8.1894,8.2048,171600.0
2006-04-03 12:00:00,10.65,10.68,10.63,10.67,122000.0,8.2048,8.2279,8.1894,8.2202,122000.0
2006-04-03 12:30:00,10.68,10.68,10.62,10.65,197200.0,8.2279,8.2279,8.1816,8.2048,197200.0
2006-04-03 13:00:00,10.64,10.65,10.62,10.63,108400.0,8.1971,8.2048,8.1816,8.1894,108400.0
2006-04-03 13:30:00,10.63,10.63,10.6,10.6,194800.0,8.1894,8.1894,8.1662,8.1662,194800.0
2006-04-03 14:00:00,10.6,10.61,10.58,10.58,154400.0,8.1662,8.1739,8.1508,8.1508,154400.0
2006-04-03 14:30:00,10.58,10.59,10.57,10.58,252400.0,8.1508,8.1585,8.1431,8.1508,252400.0
2006-04-03 15:00:00,10.59,10.61,10.58,10.61,247600.0,8.1585,8.1739,8.1508,8.1739,247600.0
2006-04-03 15:30:00,10.61,10.61,10.56,10.58,444800.0,8.1739,8.1739,8.1354,8.1508,444800.0
2006-04-04 09:30:00,10.58,10.65,10.56,10.62,502400.0,8.1508,8.2048,8.1354,8.1816,502400.0
2006-04-04 10:00:00,10.62,10.65,10.58,10.59,300800.0,8.1816,8.2048,8.1508,8.1585,300800.0
2006-04-04 10:30:00,10.59,10.65,10.57,10.62,206000.0,8.1585,8.2048,8.1431,8.1816,206000.0
2006-04-04 11:00:00,10.62,10.65,10.57,10.62,128000.0,8.1816,8.2048,8.1431,8.1816,128000.0
2006-04-04 11:30:00,10.63,10.67,10.62,10.65,148800.0,8.1894,8.2202,8.1816,8.2048,148800.0
2006-04-04 12:00:00,10.64,10.65,10.64,10.65,94000.0,8.1971,8.2048,8.1971,8.2048,94000.0
2006-04-04 12:30:00,10.64,10.65,10.62,10.63,64000.0,8.1971,8.2048,8.1816,8.1894,64000.0
2006-04-04 13:00:00,10.63,10.63,10.57,10.57,129600.0,8.1894,8.1894,8.1431,8.1431,129600.0
2006-04-04 13:30:00,10.58,10.63,10.56,10.62,153600.0,8.1508,8.1894,8.1354,8.1816,153600.0
2006-04-04 14:00:00,10.62,10.67,10.6,10.65,220000.0,8.1816,8.2202,8.1662,8.2048,220000.0
2006-04-04 14:30:00,10.64,10.65,10.61,10.62,133600.0,8.1971,8.2048,8.1739,8.1816,133600.0
2006-04-04 15:00:00,10.62,10.65,10.61,10.64,148400.0,8.1816,8.2048,8.1739,8.1971,148400.0
2006-04-04 15:30:00,10.64,10.66,10.59,10.62,276400.0,8.1971,8.2125,8.1585,8.1816,276400.0
2006-04-05 09:30:00,10.59,10.66,10.53,10.59,273200.0,8.1585,8.2125,8.1123,8.1585,273200.0
2006-04-05 10:00:00,10.6,10.61,10.57,10.59,122400.0,8.1662,8.1739,8.1431,8.1585,122400.0
2006-04-05 10:30:00,10.59,10.64,10.57,10.57,127200.0,8.1585,8.1971,8.1431,8.1431,127200.0
2006-04-05 11:00:00,10.57,10.6,10.56,10.59,127200.0,8.1431,8.1662,8.1354,8.1585,127200.0
2006-04-05 11:30:00,10.58,10.59,10.56,10.56,134800.0,8.1508,8.1585,8.1354,8.1354,134800.0
2006-04-05 12:00:00,10.57,10.57,10.53,10.53,135600.0,8.1431,8.1431,8.1123,8.1123,135600.0
2006-04-05 12:30:00,10.53,10.54,10.52,10.54,81200.0,8.1123,8.12,8.1046,8.12,81200.0
2006-04-05 13:00:00,10.54,10.56,10.52,10.53,175200.0,8.12,8.1354,8.1046,8.1123,175200.0
2006-04-05 13:30:00,10.52,10.54,10.5,10.51,126400.0,8.1046,8.12,8.0892,8.0969,126400.0
2006-04-05 14:00:00,10.52,10.56,10.51,10.55,133200.0,8.1046,8.1354,8.0969,8.1277,133200.0
2006-04-05 14:30:00,10.55,10.57,10.53,10.56,116400.0,8.1277,8.1431,8.1123,8.1354,116400.0
2006-04-05 15:00:00,10.56,10.59,10.55,10.58,170400.0,8.1354,8.1585,8.1277,8.1508,170400.0
2006-04-05 15:30:00,10.58,10.58,10.55,10.56,175200.0,8.1508,8.1508,8.1277,8.1354,175200.0
2006-04-06 09:30:00,10.5,10.58,10.5,10.55,292800.0,8.0892,8.1508,8.0892,8.1277,292800.0
2006-04-06 10:00:00,10.54,10.56,10.51,10.53,156000.0,8.12,8.1354,8.0969,8.1123,156000.0
2006-04-06 10:30:00,10.53,10.55,10.5,10.52,130400.0,8.1123,8.1277,8.0892,8.1046,130400.0
2006-04-06 11:00:00,10.52,10.52,10.47,10.48,195200.0,8.1046,8.1046,8.0661,8.0738,195200.0
2006-04-06 11:30:00,10.48,10.5,10.47,10.47,123200.0,8.0738,8.0892,8.0661,8.0661,123200.0
2006-04-06 12:00:00,10.47,10.49,10.45,10.48,88000.0,8.0661,8.0815,8.0507,8.0738,88000.0
2006-04-06 12:30:00,10.47,10.48,10.46,10.47,120800.0,8.0661,8.0738,8.0584,8.0661,120800.0
2006-04-06 13:00:00,10.47,10.52,10.47,10.5,229600.0,8.0661,8.1046,8.0661,8.0892,229600.0
2006-04-06 13:30:00,10.51,10.55,10.5,10.54,81200.0,8.0969,8.1277,8.0892,8.12,81200.0
2006-04-06 14:00:00,10.54,10.56,10.53,10.53,80800.0,8.12,8.1354,8.1123,8.1123,80800.0
2006-04-06 14:30:00,10.52,10.53,10.5,10.5,74000.0,8.1046,8.1123,8.0892,8.0892,74000.0
2006-04-06 15:00:00,10.5,10.53,10.5,10.52,133200.0,8.0892,8.1123,8.0892,8.1046,133200.0
2006-04-06 15:30:00,10.52,10.56,10.51,10.54,290800.0,8.1046,8.1354,8.0969,8.12,290800.0
2006-04-07 09:30:00,10.5,10.71,10.49,10.65,349600.0,8.0892,8.251,8.0815,8.2048,349600.0
2006-04-07 10:00:00,10.66,10.66,10.53,10.53,125600.0,8.2125,8.2125,8.1123,8.1123,125600.0
2006-04-07 10:30:00,10.53,10.54,10.49,10.5,236000.0,8.1123,8.12,8.0815,8.0892,236000.0
2006-04-07 11:00:00,10.51,10.56,10.5,10.51,117600.0,8.0969,8.1354,8.0892,8.0969,117600.0
2006-04-07 11:30:00,10.51,10.52,10.47,10.5,154800.0,8.0969,8.1046,8.0661,8.0892,154800.0
2006-04-07 12:00:00,10.5,10.51,10.47,10.51,102400.0,8.0892,8.0969,8.0661,8.0969,102400.0
2006-04-07 12:30:00,10.5,10.52,10.49,10.49,71200.0,8.0892,8.1046,8.0815,8.0815,71200.0
2006-04-07 13:00:00,10.49,10.53,10.48,10.51,44800.0,8.0815,8.1123,8.0738,8.0969,44800.0
2006-04-07 13:30:00,10.51,10.52,10.49,10.5,101600.0,8.0969,8.1046,8.0815,8.0892,101600.0
2006-04-07 14:00:00,10.49,10.52,10.49,10.49,104000.0,8.0815,8.1046,8.0815,8.0815,104000.0
2006-04-07 14:30:00,10.5,10.54,10.5,10.5,91200.0,8.0892,8.12,8.0892,8.0892,91200.0
2006-04-07 15:00:00,10.49,10.51,10.47,10.47,134000.0,8.0815,8.0969,8.0661,8.0661,134000.0
2006-04-07 15:30:00,10.47,10.51,10.47,10.49,338800.0,8.0661,8.0969,8.0661,8.0815,338800.0
2006-04-10 09:30:00,10.47,10.53,10.45,10.47,194000.0,8.0661,8.1123,8.0507,8.0661,194000.0
2006-04-10 10:00:00,10.47,10.5,10.43,10.43,88800.0,8.0661,8.0892,8.0353,8.0353,88800.0
2006-04-10 10:30:00,10.45,10.49,10.44,10.49,64400.0,8.0507,8.0815,8.043,8.0815,64400.0
2006-04-10 11:00:00,10.47,10.49,10.43,10.44,109200.0,8.0661,8.0815,8.0353,8.043,109200.0
2006-04-10 11:30:00,10.44,10.44,10.4,10.4,198800.0,8.043,8.043,8.0122,8.0122,198800.0
2006-04-10 12:00:00,10.4,10.45,10.4,10.44,70800.0,8.0122,8.0507,8.0122,8.043,70800.0
2006-04-10 12:30:00,10.45,10.48,10.45,10.47,61600.0,8.0507,8.0738,8.0507,8.0661,61600.0
2006-04-10 13:00:00,10.47,10.48,10.47,10.47,70000.0,8.0661,8.0738,8.0661,8.0661,70000.0
2006-04-10 13:30:00,10.47,10.48,10.46,10.48,121600.0,8.0661,8.0738,8.0584,8.0738,121600.0
2006-04-10 14:00:00,10.48,10.5,10.48,10.49,150800.0,8.0738,8.0892,8.0738,8.0815,150800.0
2006-04-10 14:30:00,10.49,10.5,10.48,10.49,142400.0,8.0815,8.0892,8.0738,8.0815,142400.0
2006-04-10 15:00:00,10.49,10.51,10.49,10.5,196400.0,8.0815,8.0969,8.0815,8.0892,196400.0
2006-04-10 15:30:00,10.5,10.53,10.5,10.52,314400.0,8.0892,8.1123,8.0892,8.1046,314400.0
2006-04-11 09:30:00,10.56,10.56,10.49,10.52,118400.0,8.1354,8.1354,8.0815,8.1046,118400.0
2006-04-11 10:00:00,10.52,10.53,10.45,10.46,118400.0,8.1046,8.1123,8.0507,8.0584,118400.0
2006-04-11 10:30:00,10.46,10.46,10.44,10.45,177200.0,8.0584,8.0584,8.043,8.0507,177200.0
2006-04-11 11:00:00,10.45,10.46,10.44,10.45,106800.0,8.0507,8.0584,8.043,8.0507,106800.0
2006-04-11 11:30:00,10.45,10.45,10.41,10.42,170800.0,8.0507,8.0507,8.0199,8.0276,170800.0
2006-04-11 12:00:00,10.42,10.44,10.4,10.41,98400.0,8.0276,8.043,8.0122,8.0199,98400.0
2006-04-11 12:30:00,10.41,10.42,10.4,10.4,78400.0,8.0199,8.0276,8.0122,8.0122,78400.0
2006-04-11 13:00:00,10.4,10.44,10.4,10.43,50400.0,8.0122,8.043,8.0122,8.0353,50400.0
2006-04-11 13:30:00,10.43,10.46,10.42,10.46,117200.0,8.0353,8.0584,8.0276,8.0584,117200.0
2006-04-11 14:00:00,10.45,10.46,10.44,10.45,63600.0,8.0507,8.0584,8.043,8.0507,63600.0
2006-04-11 14:30:00,10.45,10.47,10.45,10.46,126800.0,8.0507,8.0661,8.0507,8.0584,126800.0
2006-04-11 15:00:00,10.46,10.46,10.45,10.45,254000.0,8.0584,8.0584,8.0507,8.0507,254000.0
2006-04-11 15:30:00,10.45,10.49,10.45,10.49,423600.0,8.0507,8.0815,8.0507,8.0815,423600.0
2006-04-12 09:30:00,10.45,10.5,10.45,10.46,108000.0,8.0507,8.0892,8.0507,8.0584,108000.0
2006-04-12 10:00:00,10.46,10.52,10.46,10.51,67600.0,8.0584,8.1046,8.0584,8.0969,67600.0
2006-04-12 10:30:00,10.51,10.52,10.45,10.47,126800.0,8.0969,8.1046,8.0507,8.0661,126800.0
2006-04-12 11:00:00,10.47,10.47,10.44,10.44,182400.0,8.0661,8.0661,8.043,8.043,182400.0
2006-04-12 11:30:00,10.44,10.44,10.41,10.41,124400.0,8.043,8.043,8.0199,8.0199,124400.0
2006-04-12 12:00:00,10.41,10.42,10.41,10.42,81600.0,8.0199,8.0276,8.0199,8.0276,81600.0
2006-04-12 12:30:00,10.42,10.43,10.41,10.42,171600.0,8.0276,8.0353,8.0199,8.0276,171600.0
2006-04-12 13:00:00,10.42,10.43,10.41,10.43,96400.0,8.0276,8.0353,8.0199,8.0353,96400.0
2006-04-12 13:30:00,10.42,10.45,10.42,10.45,90000.0,8.0276,8.0507,8.0276,8.0507,90000.0
2006-04-12 14:00:00,10.45,10.46,10.44,10.45,79600.0,8.0507,8.0584,8.043,8.0507,79600.0
2006-04-12 14:30:00,10.45,10.47,10.44,10.46,170400.0,8.0507,8.0661,8.043,8.0584,170400.0
2006-04-12 15:00:00,10.46,10.5,10.46,10.5,304000.0,8.0584,8.0892,8.0584,8.0892,304000.0
2006-04-12 15:30:00,10.5,10.52,10.49,10.5,387600.0,8.0892,8.1046,8.0815,8.0892,387600.0
2006-04-13 09:30:00,10.51,10.53,10.46,10.46,130400.0,8.0969,8.1123,8.0584,8.0584,130400.0
2006-04-13 10:00:00,10.45,10.55,10.45,10.49,80400.0,8.0507,8.1277,8.0507,8.0815,80400.0
2006-04-13 10:30:00,10.49,10.55,10.45,10.55,144400.0,8.0815,8.1277,8.0507,8.1277,144400.0
2006-04-13 11:00:00,10.54,10.58,10.49,10.49,147600.0,8.12,8.1508,8.0815,8.0815,147600.0
2006-04-13 11:30:00,10.48,10.52,10.47,10.49,86000.0,8.0738,8.1046,8.0661,8.0815,86000.0
2006-04-13 12:00:00,10.51,10.51,10.46,10.46,197600.0,8.0969,8.0969,8.0584,8.0584,197600.0
2006-04-13 12:30:00,10.45,10.47,10.45,10.47,79200.0,8.0507,8.0661,8.0507,8.0661,79200.0
2006-04-13 13:00:00,10.46,10.46,10.44,10.44,141600.0,8.0584,8.0584,8.043,8.043,141600.0
2006-04-13 13:30:00,10.44,10.47,10.44,10.46,88000.0,8.043,8.0661,8.043,8.0584,88000.0
2006-04-13 14:00:00,10.46,10.46,10.43,10.43,205200.0,8.0584,8.0584,8.0353,8.0353,205200.0
2006-04-13 14:30:00,10.43,10.44,10.4,10.41,242400.0,8.0353,8.043,8.0122,8.0199,242400.0
2006-04-13 15:00:00,10.41,10.42,10.38,10.38,396400.0,8.0199,8.0276,7.9968,7.9968,396400.0
2006-04-13 15:30:00,10.38,10.41,10.37,10.39,758800.0,7.9968,8.0199,7.989,8.0045,758800.0
2006-04-17 09:30:00,10.35,10.47,10.35,10.44,277200.0,7.9736,8.0661,7.9736,8.043,277200.0
2006-04-17 10:00:00,10.46,10.46,10.42,10.46,67600.0,8.0584,8.0584,8.0276,8.0584,67600.0
2006-04-17 10:30:00,10.46,10.46,10.4,10.43,153600.0,8.0584,8.0584,8.0122,8.0353,153600.0
2006-04-17 11:00:00,10.43,10.45,10.43,10.44,54000.0,8.0353,8.0507,8.0353,8.043,54000.0
2006-04-17 11:30:00,10.43,10.44,10.41,10.41,199600.0,8.0353,8.043,8.0199,8.0199,199600.0
2006-04-17 12:00:00,10.41,10.41,10.36,10.37,52000.0,8.0199,8.0199,7.9813,7.989,52000.0
2006-04-17 12:30:00,10.37,10.37,10.34,10.35,119200.0,7.989,7.989,7.9659,7.9736,119200.0
2006-04-17 13:00:00,10.35,10.35,10.33,10.34,164400.0,7.9736,7.9736,7.9582,7.9659,164400.0
2006-04-17 13:30:00,10.34,10.35,10.28,10.28,322400.0,7.9659,7.9736,7.9197,7.9197,322400.0
2006-04-17 14:00:00,10.28,10.31,10.28,10.3,190800.0,7.9197,7.9428,7.9197,7.9351,190800.0
2006-04-17 14:30:00,10.3,10.31,10.3,10.3,264000.0,7.9351,7.9428,7.9351,7.9351,264000.0
2006-04-17 15:00:00,10.3,10.31,10.3,10.3,254400.0,7.9351,7.9428,7.9351,7.9351,254400.0
2006-04-17 15:30:00,10.3,10.36,10.3,10.34,392400.0,7.9351,7.9813,7.9351,7.9659,392400.0
2006-04-18 09:30:00,10.32,10.49,10.32,10.49,268400.0,7.9505,8.0815,7.9505,8.0815,268400.0
2006-04-18 10:00:00,10.49,10.52,10.49,10.49,173600.0,8.0815,8.1046,8.0815,8.0815,173600.0
2006-04-18 10:30:00,10.49,10.5,10.49,10.49,167600.0,8.0815,8.0892,8.0815,8.0815,167600.0
2006-04-18 11:00:00,10.49,10.51,10.49,10.5,214400.0,8.0815,8.0969,8.0815,8.0892,214400.0
2006-04-18 11:30:00,10.5,10.53,10.5,10.53,510000.0,8.0892,8.1123,8.0892,8.1123,510000.0
2006-04-18 12:00:00,10.53,10.55,10.53,10.55,241600.0,8.1123,8.1277,8.1123,8.1277,241600.0
2006-04-18 12:30:00,10.55,10.55,10.54,10.55,132000.0,8.1277,8.1277,8.12,8.1277,132000.0
2006-04-18 13:00:00,10.55,10.56,10.53,10.54,223200.0,8.1277,8.1354,8.1123,8.12,223200.0
2006-04-18 13:30:00,10.54,10.54,10.48,10.49,224400.0,8.12,8.12,8.0738,8.0815,224400.0
2006-04-18 14:00:00,10.49,10.54,10.49,10.52,326000.0,8.0815,8.12,8.0815,8.1046,326000.0
2006-04-18 14:30:00,10.52,10.53,10.5,10.51,147200.0,8.1046,8.1123,8.0892,8.0969,147200.0
2006-04-18 15:00:00,10.51,10.56,10.5,10.55,340800.0,8.0969,8.1354,8.0892,8.1277,340800.0
2006-04-18 15:30:00,10.55,10.55,10.5,10.51,605600.0,8.1277,8.1277,8.0892,8.0969,605600.0
2006-04-19 09:30:00,10.49,10.65,10.49,10.62,212000.0,8.0815,8.2048,8.0815,8.1816,212000.0
2006-04-19 10:00:00,10.61,10.62,10.53,10.57,249600.0,8.1739,8.1816,8.1123,8.1431,249600.0
2006-04-19 10:30:00,10.57,10.57,10.49,10.5,193600.0,8.1431,8.1431,8.0815,8.0892,193600.0
2006-04-19 11:00:00,10.5,10.52,10.49,10.51,142400.0,8.0892,8.1046,8.0815,8.0969,142400.0
2006-04-19 11:30:00,10.51,10.52,10.5,10.52,112400.0,8.0969,8.1046,8.0892,8.1046,112400.0
2006-04-19 12:00:00,10.52,10.57,10.52,10.54,100000.0,8.1046,8.1431,8.1046,8.12,100000.0
2006-04-19 12:30:00,10.54,10.55,10.52,10.53,62000.0,8.12,8.1277,8.1046,8.1123,62000.0
2006-04-19 13:00:00,10.53,10.53,10.5,10.52,132000.0,8.1123,8.1123,8.0892,8.1046,132000.0
2006-04-19 13:30:00,10.52,10.58,10.51,10.56,241600.0,8.1046,8.1508,8.0969,8.1354,241600.0
2006-04-19 14:00:00,10.57,10.58,10.54,10.58,268000.0,8.1431,8.1508,8.12,8.1508,268000.0
2006-04-19 14:30:00,10.58,10.63,10.56,10.62,391200.0,8.1508,8.1894,8.1354,8.1816,391200.0
2006-04-19 15:00:00,10.62,10.63,10.61,10.63,360800.0,8.1816,8.1894,8.1739,8.1894,360800.0
2006-04-19 15:30:00,10.63,10.66,10.63,10.65,1131200.0,8.1894,8.2125,8.1894,8.2048,1131200.0
2006-04-20 09:30:00,10.6,10.67,10.56,10.62,102000.0,8.1662,8.2202,8.1354,8.1816,102000.0
2006-04-20 10:00:00,10.62,10.63,10.61,10.61,310000.0,8.1816,8.1894,8.1739,8.1739,310000.0
2006-04-20 10:30:00,10.61,10.61,10.55,10.58,198000.0,8.1739,8.1739,8.1277,8.1508,198000.0
2006-04-20 11:00:00,10.57,10.62,10.56,10.59,281200.0,8.1431,8.1816,8.1354,8.1585,281200.0
2006-04-20 11:30:00,10.59,10.63,10.58,10.63,62800.0,8.1585,8.1894,8.1508,8.1894,62800.0
2006-04-20 12:00:00,10.63,10.63,10.57,10.59,60400.0,8.1894,8.1894,8.1431,8.1585,60400.0
2006-04-20 12:30:00,10.59,10.59,10.56,10.58,185200.0,8.1585,8.1585,8.1354,8.1508,185200.0
2006-04-20 13:00:00,10.58,10.59,10.56,10.59,227200.0,8.1508,8.1585,8.1354,8.1585,227200.0
2006-04-20 13:30:00,10.6,10.6,10.57,10.59,44800.0,8.1662,8.1662,8.1431,8.1585,44800.0
2006-04-20 14:00:00,10.59,10.61,10.58,10.59,74000.0,8.1585,8.1739,8.1508,8.1585,74000.0
2006-04-20 14:30:00,10.59,10.59,10.56,10.56,173200.0,8.1585,8.1585,8.1354,8.1354,173200.0
2006-04-20 15:00:00,10.56,10.58,10.56,10.56,257200.0,8.1354,8.1508,8.1354,8.1354,257200.0
2006-04-20 15:30:00,10.56,10.59,10.55,10.57,465200.0,8.1354,8.1585,8.1277,8.1431,465200.0
2006-04-21 09:30:00,10.65,10.65,10.54,10.54,948000.0,8.2048,8.2048,8.12,8.12,948000.0
2006-04-21 10:00:00,10.54,10.58,10.5,10.51,262400.0,8.12,8.1508,8.0892,8.0969,262400.0
2006-04-21 10:30:00,10.51,10.52,10.5,10.51,464800.0,8.0969,8.1046,8.0892,8.0969,464800.0
2006-04-21 11:00:00,10.51,10.55,10.5,10.52,93600.0,8.0969,8.1277,8.0892,8.1046,93600.0
2006-04-21 11:30:00,10.52,10.53,10.5,10.51,154800.0,8.1046,8.1123,8.0892,8.0969,154800.0
2006-04-21 12:00:00,10.5,10.52,10.5,10.51,93200.0,8.0892,8.1046,8.0892,8.0969,93200.0
2006-04-21 12:30:00,10.52,10.53,10.51,10.51,148000.0,8.1046,8.1123,8.0969,8.0969,148000.0
2006-04-21 13:00:00,10.51,10.53,10.5,10.5,262800.0,8.0969,8.1123,8.0892,8.0892,262800.0
2006-04-21 13:30:00,10.5,10.52,10.47,10.48,263200.0,8.0892,8.1046,8.0661,8.0738,263200.0
2006-04-21 14:00:00,10.48,10.48,10.43,10.43,827200.0,8.0738,8.0738,8.0353,8.0353,827200.0
2006-04-21 14:30:00,10.43,10.43,10.38,10.4,576400.0,8.0353,8.0353,7.9968,8.0122,576400.0
2006-04-21 15:00:00,10.4,10.41,10.39,10.41,256400.0,8.0122,8.0199,8.0045,8.0199,256400.0
2006-04-21 15:30:00,10.41,10.48,10.41,10.45,480400.0,8.0199,8.0738,8.0199,8.0507,480400.0
2006-04-24 09:30:00,10.4,10.46,10.38,10.38,95600.0,8.0122,8.0584,7.9968,7.9968,95600.0
2006-04-24 10:00:00,10.38,10.42,10.38,10.41,77600.0,7.9968,8.0276,7.9968,8.0199,77600.0
2006-04-24 10:30:00,10.4,10.41,10.34,10.37,216800.0,8.0122,8.0199,7.9659,7.989,216800.0
2006-04-24 11:00:00,10.38,10.4,10.36,10.4,156000.0,7.9968,8.0122,7.9813,8.0122,156000.0
2006-04-24 11:30:00,10.39,10.4,10.38,10.4,93600.0,8.0045,8.0122,7.9968,8.0122,93600.0
2006-04-24 12:00:00,10.4,10.42,10.4,10.4,83200.0,8.0122,8.0276,8.0122,8.0122,83200.0
2006-04-24 12:30:00,10.4,10.44,10.39,10.43,109200.0,8.0122,8.043,8.0045,8.0353,109200.0
2006-04-24 13:00:00,10.43,10.43,10.41,10.41,59200.0,8.0353,8.0353,8.0199,8.0199,59200.0
2006-04-24 13:30:00,10.41,10.43,10.4,10.4,108800.0,8.0199,8.0353,8.0122,8.0122,108800.0
2006-04-24 14:00:00,10.4,10.44,10.4,10.43,200800.0,8.0122,8.043,8.0122,8.0353,200800.0
2006-04-24 14:30:00,10.43,10.43,10.4,10.42,170400.0,8.0353,8.0353,8.0122,8.0276,170400.0
2006-04-24 15:00:00,10.42,10.47,10.42,10.46,289200.0,8.0276,8.0661,8.0276,8.0584,289200.0
2006-04-24 15:30:00,10.46,10.5,10.45,10.46,560000.0,8.0584,8.0892,8.0507,8.0584,560000.0
2006-04-25 09:30:00,10.41,10.49,10.37,10.38,496000.0,8.0199,8.0815,7.989,7.9968,496000.0
2006-04-25 10:00:00,10.38,10.4,10.34,10.35,368800.0,7.9968,8.0122,7.9659,7.9736,368800.0
2006-04-25 10:30:00,10.35,10.42,10.34,10.35,262400.0,7.9736,8.0276,7.9659,7.9736,262400.0
2006-04-25 11:00:00,10.35,10.36,10.34,10.34,97200.0,7.9736,7.9813,7.9659,7.9659,97200.0
2006-04-25 11:30:00,10.34,10.35,10.31,10.34,303600.0,7.9659,7.9736,7.9428,7.9659,303600.0
2006-04-25 12:00:00,10.34,10.35,10.33,10.35,218000.0,7.9659,7.9736,7.9582,7.9736,218000.0
2006-04-25 12:30:00,10.35,10.37,10.34,10.34,174000.0,7.9736,7.989,7.9659,7.9659,174000.0
2006-04-25 13:00:00,10.34,10.35,10.33,10.34,216000.0,7.9659,7.9736,7.9582,7.9659,216000.0
2006-04-25 13:30:00,10.34,10.36,10.32,10.32,94000.0,7.9659,7.9813,7.9505,7.9505,94000.0
2006-04-25 14:00:00,10.32,10.34,10.31,10.34,514000.0,7.9505,7.9659,7.9428,7.9659,514000.0
2006-04-25 14:30:00,10.34,10.36,10.31,10.31,369600.0,7.9659,7.9813,7.9428,7.9428,369600.0
2006-04-25 15:00:00,10.31,10.31,10.28,10.29,341600.0,7.9428,7.9428,7.9197,7.9274,341600.0
2006-04-25 15:30:00,10.29,10.31,10.28,10.3,820000.0,7.9274,7.9428,7.9197,7.9351,820000.0
2006-04-26 09:30:00,10.28,10.35,10.27,10.33,278000.0,7.9197,7.9736,7.912,7.9582,278000.0
2006-04-26 10:00:00,10.34,10.38,10.31,10.36,660400.0,7.9659,7.9968,7.9428,7.9813,660400.0
2006-04-26 10:30:00,10.36,10.5,10.36,10.38,256800.0,7.9813,8.0892,7.9813,7.9968,256800.0
2006-04-26 11:00:00,10.38,10.4,10.35,10.37,199600.0,7.9968,8.0122,7.9736,7.989,199600.0
2006-04-26 11:30:00,10.36,10.38,10.35,10.37,194400.0,7.9813,7.9968,7.9736,7.989,194400.0
2006-04-26 12:00:00,10.37,10.37,10.34,10.34,356400.0,7.989,7.989,7.9659,7.9659,356400.0
2006-04-26 12:30:00,10.34,10.39,10.34,10.38,224400.0,7.9659,8.0045,7.9659,7.9968,224400.0
2006-04-26 13:00:00,10.39,10.43,10.38,10.4,197200.0,8.0045,8.0353,7.9968,8.0122,197200.0
2006-04-26 13:30:00,10.39,10.45,10.38,10.44,166400.0,8.0045,8.0507,7.9968,8.043,166400.0
2006-04-26 14:00:00,10.45,10.46,10.41,10.42,171600.0,8.0507,8.0584,8.0199,8.0276,171600.0
2006-04-26 14:30:00,10.43,10.43,10.39,10.4,81200.0,8.0353,8.0353,8.0045,8.0122,81200.0
2006-04-26 15:00:00,10.4,10.4,10.37,10.38,270800.0,8.0122,8.0122,7.989,7.9968,270800.0
2006-04-26 15:30:00,10.38,10.44,10.38,10.42,476400.0,7.9968,8.043,7.9968,8.0276,476400.0
2006-04-27 09:30:00,10.4,10.44,10.37,10.38,155200.0,8.0122,8.043,7.989,7.9968,155200.0
2006-04-27 10:00:00,10.38,10.54,10.38,10.49,469600.0,7.9968,8.12,7.9968,8.0815,469600.0
2006-04-27 10:30:00,10.49,10.51,10.44,10.48,281600.0,8.0815,8.0969,8.043,8.0738,281600.0
2006-04-27 11:00:00,10.48,10.54,10.47,10.51,629600.0,8.0738,8.12,8.0661,8.0969,629600.0
2006-04-27 11:30:00,10.52,10.54,10.48,10.52,354000.0,8.1046,8.12,8.0738,8.1046,354000.0
2006-04-27 12:00:00,10.53,10.56,10.53,10.54,223600.0,8.1123,8.1354,8.1123,8.12,223600.0
2006-04-27 12:30:00,10.54,10.54,10.5,10.53,111600.0,8.12,8.12,8.0892,8.1123,111600.0
2006-04-27 13:00:00,10.53,10.53,10.5,10.5,131600.0,8.1123,8.1123,8.0892,8.0892,131600.0
2006-04-27 13:30:00,10.5,10.51,10.49,10.49,149200.0,8.0892,8.0969,8.0815,8.0815,149200.0
2006-04-27 14:00:00,10.49,10.52,10.47,10.5,137600.0,8.0815,8.1046,8.0661,8.0892,137600.0
2006-04-27 14:30:00,10.49,10.56,10.49,10.55,158800.0,8.0815,8.1354,8.0815,8.1277,158800.0
2006-04-27 15:00:00,10.54,10.56,10.52,10.53,152000.0,8.12,8.1354,8.1046,8.1123,152000.0
2006-04-27 15:30:00,10.53,10.54,10.49,10.51,198400.0,8.1123,8.12,8.0815,8.0969,198400.0
2006-04-28 09:30:00,10.58,10.58,10.46,10.49,229600.0,8.1508,8.1508,8.0584,8.0815,229600.0
2006-04-28 10:00:00,10.49,10.55,10.49,10.5,202800.0,8.0815,8.1277,8.0815,8.0892,202800.0
2006-04-28 10:30:00,10.5,10.51,10.46,10.49,166400.0,8.0892,8.0969,8.0584,8.0815,166400.0
2006-04-28 11:00:00,10.49,10.51,10.48,10.5,166000.0,8.0815,8.0969,8.0738,8.0892,166000.0
2006-04-28 11:30:00,10.5,10.51,10.49,10.51,85600.0,8.0892,8.0969,8.0815,8.0969,85600.0
2006-04-28 12:00:00,10.51,10.51,10.49,10.5,86400.0,8.0969,8.0969,8.0815,8.0892,86400.0
2006-04-28 12:30:00,10.5,10.51,10.49,10.51,118800.0,8.0892,8.0969,8.0815,8.0969,118800.0
2006-04-28 13:00:00,10.51,10.55,10.49,10.5,82800.0,8.0969,8.1277,8.0815,8.0892,82800.0
2006-04-28 13:30:00,10.5,10.51,10.49,10.51,64000.0,8.0892,8.0969,8.0815,8.0969,64000.0
2006-04-28 14:00:00,10.51,10.51,10.49,10.5,64400.0,8.0969,8.0969,8.0815,8.0892,64400.0
2006-04-28 14:30:00,10.5,10.5,10.47,10.48,247600.0,8.0892,8.0892,8.0661,8.0738,247600.0
2006-04-28 15:00:00,10.48,10.53,10.47,10.5,306400.0,8.0738,8.1123,8.0661,8.0892,306400.0
2006-04-28 15:30:00,10.51,10.52,10.49,10.49,254400.0,8.0969,8.1046,8.0815,8.0815,254400.0
2006-05-01 09:30:00,10.45,10.63,10.45,10.57,583200.0,8.0507,8.1894,8.0507,8.1431,583200.0
2006-05-01 10:00:00,10.57,10.69,10.57,10.66,494800.0,8.1431,8.2356,8.1431,8.2125,494800.0
2006-05-01 10:30:00,10.66,10.69,10.63,10.63,245200.0,8.2125,8.2356,8.1894,8.1894,245200.0
2006-05-01 11:00:00,10.63,10.65,10.56,10.59,199200.0,8.1894,8.2048,8.1354,8.1585,199200.0
2006-05-01 11:30:00,10.59,10.61,10.56,10.59,156800.0,8.1585,8.1739,8.1354,8.1585,156800.0
2006-05-01 12:00:00,10.59,10.61,10.55,10.56,83200.0,8.1585,8.1739,8.1277,8.1354,83200.0
2006-05-01 12:30:00,10.56,10.6,10.53,10.59,103200.0,8.1354,8.1662,8.1123,8.1585,103200.0
2006-05-01 13:00:00,10.58,10.58,10.54,10.55,92800.0,8.1508,8.1508,8.12,8.1277,92800.0
2006-05-01 13:30:00,10.55,10.61,10.55,10.58,133600.0,8.1277,8.1739,8.1277,8.1508,133600.0
2006-05-01 14:00:00,10.58,10.58,10.53,10.54,68000.0,8.1508,8.1508,8.1123,8.12,68000.0
2006-05-01 14:30:00,10.54,10.54,10.5,10.5,506400.0,8.12,8.12,8.0892,8.0892,506400.0
2006-05-01 15:00:00,10.5,10.51,10.43,10.44,735600.0,8.0892,8.0969,8.0353,8.043,735600.0
2006-05-01 15:30:00,10.43,10.43,10.29,10.35,1049600.0,8.0353,8.0353,7.9274,7.9736,1049600.0
2006-05-02 09:30:00,10.34,10.44,10.31,10.44,268400.0,7.9659,8.043,7.9428,8.043,268400.0
2006-05-02 10:00:00,10.44,10.49,10.4,10.45,160400.0,8.043,8.0815,8.0122,8.0507,160400.0
2006-05-02 10:30:00,10.44,10.46,10.38,10.39,145600.0,8.043,8.0584,7.9968,8.0045,145600.0
2006-05-02 11:00:00,10.39,10.44,10.39,10.44,149200.0,8.0045,8.043,8.0045,8.043,149200.0
2006-05-02 11:30:00,10.44,10.45,10.42,10.42,95600.0,8.043,8.0507,8.0276,8.0276,95600.0
2006-05-02 12:00:00,10.42,10.46,10.41,10.45,136800.0,8.0276,8.0584,8.0199,8.0507,136800.0
2006-05-02 12:30:00,10.45,10.46,10.45,10.45,125600.0,8.0507,8.0584,8.0507,8.0507,125600.0
2006-05-02 13:00:00,10.45,10.45,10.42,10.43,201200.0,8.0507,8.0507,8.0276,8.0353,201200.0
2006-05-02 13:30:00,10.42,10.44,10.42,10.42,136000.0,8.0276,8.043,8.0276,8.0276,136000.0
2006-05-02 14:00:00,10.42,10.43,10.42,10.42,71600.0,8.0276,8.0353,8.0276,8.0276,71600.0
2006-05-02 14:30:00,10.42,10.42,10.4,10.42,155200.0,8.0276,8.0276,8.0122,8.0276,155200.0
2006-05-02 15:00:00,10.42,10.42,10.41,10.42,118800.0,8.0276,8.0276,8.0199,8.0276,118800.0
2006-05-02 15:30:00,10.42,10.46,10.42,10.42,200000.0,8.0276,8.0584,8.0276,8.0276,200000.0
2006-05-03 09:30:00,10.39,10.45,10.35,10.39,173600.0,8.0045,8.0507,7.9736,8.0045,173600.0
2006-05-03 10:00:00,10.38,10.39,10.35,10.37,138800.0,7.9968,8.0045,7.9736,7.989,138800.0
2006-05-03 10:30:00,10.37,10.38,10.36,10.36,103600.0,7.989,7.9968,7.9813,7.9813,103600.0
2006-05-03 11:00:00,10.37,10.4,10.37,10.38,57200.0,7.989,8.0122,7.989,7.9968,57200.0
2006-05-03 11:30:00,10.38,10.39,10.38,10.38,34400.0,7.9968,8.0045,7.9968,7.9968,34400.0
2006-05-03 12:00:00,10.38,10.4,10.38,10.38,38400.0,7.9968,8.0122,7.9968,7.9968,38400.0
2006-05-03 12:30:00,10.38,10.39,10.37,10.39,76800.0,7.9968,8.0045,7.989,8.0045,76800.0
2006-05-03 13:00:00,10.39,10.4,10.38,10.4,46000.0,8.0045,8.0122,7.9968,8.0122,46000.0
2006-05-03 13:30:00,10.4,10.42,10.39,10.39,169200.0,8.0122,8.0276,8.0045,8.0045,169200.0
2006-05-03 14:00:00,10.4,10.4,10.37,10.38,86400.0,8.0122,8.0122,7.989,7.9968,86400.0
2006-05-03 14:30:00,10.38,10.42,10.38,10.39,141200.0,7.9968,8.0276,7.9968,8.0045,141200.0
2006-05-03 15:00:00,10.39,10.4,10.39,10.4,138400.0,8.0045,8.0122,8.0045,8.0122,138400.0
2006-05-03 15:30:00,10.4,10.43,10.4,10.42,248800.0,8.0122,8.0353,8.0122,8.0276,248800.0
2006-05-04 09:30:00,10.4,10.56,10.39,10.54,200400.0,8.0122,8.1354,8.0045,8.12,200400.0
2006-05-04 10:00:00,10.54,10.59,10.52,10.52,194000.0,8.12,8.1585,8.1046,8.1046,194000.0
2006-05-04 10:30:00,10.52,10.53,10.48,10.48,115200.0,8.1046,8.1123,8.0738,8.0738,115200.0
2006-05-04 11:00:00,10.48,10.53,10.48,10.52,66000.0,8.0738,8.1123,8.0738,8.1046,66000.0
2006-05-04 11:30:00,10.52,10.54,10.5,10.51,101600.0,8.1046,8.12,8.0892,8.0969,101600.0
2006-05-04 12:00:00,10.51,10.51,10.49,10.5,93600.0,8.0969,8.0969,8.0815,8.0892,93600.0
2006-05-04 12:30:00,10.49,10.52,10.49,10.5,142400.0,8.0815,8.1046,8.0815,8.0892,142400.0
2006-05-04 13:00:00,10.51,10.53,10.5,10.5,118400.0,8.0969,8.1123,8.0892,8.0892,118400.0
2006-05-04 13:30:00,10.5,10.53,10.5,10.51,82000.0,8.0892,8.1123,8.0892,8.0969,82000.0
2006-05-04 14:00:00,10.51,10.52,10.5,10.51,36400.0,8.0969,8.1046,8.0892,8.0969,36400.0
2006-05-04 14:30:00,10.51,10.51,10.5,10.5,46400.0,8.0969,8.0969,8.0892,8.0892,46400.0
2006-05-04 15:00:00,10.5,10.51,10.5,10.5,96000.0,8.0892,8.0969,8.0892,8.0892,96000.0
2006-05-04 15:30:00,10.5,10.51,10.49,10.5,102000.0,8.0892,8.0969,8.0815,8.0892,102000.0
2006-05-05 09:30:00,10.57,10.6,10.47,10.48,188400.0,8.1431,8.1662,8.0661,8.0738,188400.0
2006-05-05 10:00:00,10.48,10.54,10.48,10.49,118800.0,8.0738,8.12,8.0738,8.0815,118800.0
2006-05-05 10:30:00,10.49,10.55,10.48,10.49,105600.0,8.0815,8.1277,8.0738,8.0815,105600.0
2006-05-05 11:00:00,10.49,10.53,10.49,10.5,51200.0,8.0815,8.1123,8.0815,8.0892,51200.0
2006-05-05 11:30:00,10.52,10.56,10.52,10.54,32400.0,8.1046,8.1354,8.1046,8.12,32400.0
2006-05-05 12:00:00,10.54,10.56,10.51,10.54,57200.0,8.12,8.1354,8.0969,8.12,57200.0
2006-05-05 12:30:00,10.54,10.55,10.51,10.53,48000.0,8.12,8.1277,8.0969,8.1123,48000.0
2006-05-05 13:00:00,10.53,10.53,10.5,10.5,51200.0,8.1123,8.1123,8.0892,8.0892,51200.0
2006-05-05 13:30:00,10.5,10.53,10.5,10.51,72800.0,8.0892,8.1123,8.0892,8.0969,72800.0
2006-05-05 14:00:00,10.51,10.52,10.5,10.51,111600.0,8.0969,8.1046,8.0892,8.0969,111600.0
2006-05-05 14:30:00,10.51,10.51,10.5,10.51,116400.0,8.0969,8.0969,8.0892,8.0969,116400.0
2006-05-05 15:00:00,10.51,10.52,10.49,10.5,99600.0,8.0969,8.1046,8.0815,8.0892,99600.0
2006-05-05 15:30:00,10.5,10.53,10.5,10.5,121600.0,8.0892,8.1123,8.0892,8.0892,121600.0
2006-05-08 09:30:00,10.44,10.53,10.44,10.53,150800.0,8.043,8.1123,8.043,8.1123,150800.0
2006-05-08 10:00:00,10.54,10.56,10.53,10.55,162000.0,8.12,8.1354,8.1123,8.1277,162000.0
2006-05-08 10:30:00,10.55,10.56,10.52,10.55,68400.0,8.1277,8.1354,8.1046,8.1277,68400.0
2006-05-08 11:00:00,10.55,10.58,10.44,10.52,98800.0,8.1277,8.1508,8.043,8.1046,98800.0
2006-05-08 11:30:00,10.51,10.51,10.5,10.51,33600.0,8.0969,8.0969,8.0892,8.0969,33600.0
2006-05-08 12:00:00,10.51,10.52,10.5,10.52,29200.0,8.0969,8.1046,8.0892,8.1046,29200.0
2006-05-08 12:30:00,10.51,10.53,10.51,10.52,24400.0,8.0969,8.1123,8.0969,8.1046,24400.0
2006-05-08 13:00:00,10.52,10.52,10.5,10.5,26000.0,8.1046,8.1046,8.0892,8.0892,26000.0
2006-05-08 13:30:00,10.5,10.52,10.5,10.5,46400.0,8.0892,8.1046,8.0892,8.0892,46400.0
2006-05-08 14:00:00,10.5,10.52,10.5,10.51,32400.0,8.0892,8.1046,8.0892,8.0969,32400.0
2006-05-08 14:30:00,10.5,10.52,10.5,10.52,24800.0,8.0892,8.1046,8.0892,8.1046,24800.0
2006-05-08 15:00:00,10.52,10.52,10.5,10.51,72800.0,8.1046,8.1046,8.0892,8.0969,72800.0
2006-05-08 15:30:00,10.51,10.52,10.5,10.5,96800.0,8.0969,8.1046,8.0892,8.0892,96800.0
2006-05-09 09:30:00,10.47,10.56,10.46,10.56,189600.0,8.0661,8.1354,8.0584,8.1354,189600.0
2006-05-09 10:00:00,10.56,10.57,10.51,10.53,90000.0,8.1354,8.1431,8.0969,8.1123,90000.0
2006-05-09 10:30:00,10.53,10.53,10.5,10.52,35200.0,8.1123,8.1123,8.0892,8.1046,35200.0
2006-05-09 11:00:00,10.51,10.53,10.5,10.5,66000.0,8.0969,8.1123,8.0892,8.0892,66000.0
2006-05-09 11:30:00,10.5,10.55,10.5,10.54,88800.0,8.0892,8.1277,8.0892,8.12,88800.0
2006-05-09 12:00:00,10.54,10.57,10.53,10.53,58800.0,8.12,8.1431,8.1123,8.1123,58800.0
2006-05-09 12:30:00,10.52,10.53,10.51,10.52,39600.0,8.1046,8.1123,8.0969,8.1046,39600.0
2006-05-09 13:00:00,10.52,10.53,10.5,10.5,58800.0,8.1046,8.1123,8.0892,8.0892,58800.0
2006-05-09 13:30:00,10.5,10.51,10.5,10.51,57200.0,8.0892,8.0969,8.0892,8.0969,57200.0
2006-05-09 14:00:00,10.51,10.52,10.5,10.52,43600.0,8.0969,8.1046,8.0892,8.1046,43600.0
2006-05-09 14:30:00,10.52,10.54,10.52,10.54,137600.0,8.1046,8.12,8.1046,8.12,137600.0
2006-05-09 15:00:00,10.54,10.55,10.53,10.54,76800.0,8.12,8.1277,8.1123,8.12,76800.0
2006-05-09 15:30:00,10.55,10.58,10.54,10.55,208000.0,8.1277,8.1508,8.12,8.1277,208000.0
2006-05-10 09:30:00,10.51,10.56,10.46,10.49,197200.0,8.0969,8.1354,8.0584,8.0815,197200.0
2006-05-10 10:00:00,10.49,10.53,10.49,10.49,158800.0,8.0815,8.1123,8.0815,8.0815,158800.0
2006-05-10 10:30:00,10.5,10.54,10.49,10.49,96800.0,8.0892,8.12,8.0815,8.0815,96800.0
2006-05-10 11:00:00,10.5,10.56,10.49,10.56,67200.0,8.0892,8.1354,8.0815,8.1354,67200.0
2006-05-10 11:30:00,10.56,10.59,10.56,10.56,116400.0,8.1354,8.1585,8.1354,8.1354,116400.0
2006-05-10 12:00:00,10.56,10.6,10.56,10.6,59600.0,8.1354,8.1662,8.1354,8.1662,59600.0
2006-05-10 12:30:00,10.6,10.62,10.6,10.62,95200.0,8.1662,8.1816,8.1662,8.1816,95200.0
2006-05-10 13:00:00,10.62,10.64,10.61,10.63,83200.0,8.1816,8.1971,8.1739,8.1894,83200.0
2006-05-10 13:30:00,10.63,10.63,10.62,10.63,95200.0,8.1894,8.1894,8.1816,8.1894,95200.0
2006-05-10 14:00:00,10.62,10.63,10.56,10.58,335200.0,8.1816,8.1894,8.1354,8.1508,335200.0
2006-05-10 14:30:00,10.59,10.63,10.56,10.59,227200.0,8.1585,8.1894,8.1354,8.1585,227200.0
2006-05-10 15:00:00,10.6,10.61,10.59,10.59,167600.0,8.1662,8.1739,8.1585,8.1585,167600.0
2006-05-10 15:30:00,10.59,10.59,10.54,10.55,243600.0,8.1585,8.1585,8.12,8.1277,243600.0
2006-05-11 09:30:00,10.5,10.56,10.46,10.5,266000.0,8.0892,8.1354,8.0584,8.0892,266000.0
2006-05-11 10:00:00,10.5,10.54,10.49,10.54,88400.0,8.0892,8.12,8.0815,8.12,88400.0
2006-05-11 10:30:00,10.54,10.54,10.49,10.51,131200.0,8.12,8.12,8.0815,8.0969,131200.0
2006-05-11 11:00:00,10.5,10.53,10.48,10.49,168400.0,8.0892,8.1123,8.0738,8.0815,168400.0
2006-05-11 11:30:00,10.49,10.51,10.48,10.48,137600.0,8.0815,8.0969,8.0738,8.0738,137600.0
2006-05-11 12:00:00,10.48,10.49,10.45,10.46,204400.0,8.0738,8.0815,8.0507,8.0584,204400.0
2006-05-11 12:30:00,10.46,10.48,10.45,10.48,30400.0,8.0584,8.0738,8.0507,8.0738,30400.0
2006-05-11 13:00:00,10.48,10.5,10.47,10.48,136400.0,8.0738,8.0892,8.0661,8.0738,136400.0
2006-05-11 13:30:00,10.48,10.49,10.47,10.49,72400.0,8.0738,8.0815,8.0661,8.0815,72400.0
2006-05-11 14:00:00,10.49,10.53,10.49,10.53,160400.0,8.0815,8.1123,8.0815,8.1123,160400.0
2006-05-11 14:30:00,10.53,10.53,10.5,10.5,124800.0,8.1123,8.1123,8.0892,8.0892,124800.0
2006-05-11 15:00:00,10.5,10.54,10.5,10.51,207200.0,8.0892,8.12,8.0892,8.0969,207200.0
2006-05-11 15:30:00,10.51,10.52,10.45,10.47,415200.0,8.0969,8.1046,8.0507,8.0661,415200.0
2006-05-12 09:30:00,10.44,10.54,10.4,10.53,287200.0,8.043,8.12,8.0122,8.1123,287200.0
2006-05-12 10:00:00,10.52,10.55,10.45,10.46,166800.0,8.1046,8.1277,8.0507,8.0584,166800.0
2006-05-12 10:30:00,10.46,10.49,10.44,10.48,95200.0,8.0584,8.0815,8.043,8.0738,95200.0
2006-05-12 11:00:00,10.47,10.52,10.46,10.47,283600.0,8.0661,8.1046,8.0584,8.0661,283600.0
2006-05-12 11:30:00,10.47,10.5,10.46,10.48,140800.0,8.0661,8.0892,8.0584,8.0738,140800.0
2006-05-12 12:00:00,10.47,10.52,10.47,10.49,130800.0,8.0661,8.1046,8.0661,8.0815,130800.0
2006-05-12 12:30:00,10.49,10.49,10.43,10.45,217200.0,8.0815,8.0815,8.0353,8.0507,217200.0
2006-05-12 13:00:00,10.45,10.47,10.44,10.45,167600.0,8.0507,8.0661,8.043,8.0507,167600.0
2006-05-12 13:30:00,10.45,10.46,10.45,10.45,91600.0,8.0507,8.0584,8.0507,8.0507,91600.0
2006-05-12 14:00:00,10.45,10.49,10.44,10.46,116800.0,8.0507,8.0815,8.043,8.0584,116800.0
2006-05-12 14:30:00,10.46,10.46,10.39,10.39,234800.0,8.0584,8.0584,8.0045,8.0045,234800.0
2006-05-12 15:00:00,10.39,10.4,10.39,10.4,200800.0,8.0045,8.0122,8.0045,8.0122,200800.0
2006-05-12 15:30:00,10.4,10.42,10.38,10.38,297600.0,8.0122,8.0276,7.9968,7.9968,297600.0
2006-05-15 09:30:00,10.38,10.41,10.33,10.38,241200.0,7.9968,8.0199,7.9582,7.9968,241200.0
2006-05-15 10:00:00,10.39,10.45,10.34,10.38,363600.0,8.0045,8.0507,7.9659,7.9968,363600.0
2006-05-15 10:30:00,10.38,10.44,10.35,10.36,186400.0,7.9968,8.043,7.9736,7.9813,186400.0
2006-05-15 11:00:00,10.36,10.43,10.36,10.4,84000.0,7.9813,8.0353,7.9813,8.0122,84000.0
2006-05-15 11:30:00,10.4,10.41,10.38,10.41,88800.0,8.0122,8.0199,7.9968,8.0199,88800.0
2006-05-15 12:00:00,10.41,10.41,10.38,10.38,67600.0,8.0199,8.0199,7.9968,7.9968,67600.0
2006-05-15 12:30:00,10.38,10.38,10.37,10.38,13200.0,7.9968,7.9968,7.989,7.9968,13200.0
2006-05-15 13:00:00,10.38,10.38,10.34,10.36,238000.0,7.9968,7.9968,7.9659,7.9813,238000.0
2006-05-15 13:30:00,10.35,10.36,10.31,10.32,224000.0,7.9736,7.9813,7.9428,7.9505,224000.0
2006-05-15 14:00:00,10.32,10.36,10.31,10.34,448000.0,7.9505,7.9813,7.9428,7.9659,448000.0
2006-05-15 14:30:00,10.34,10.35,10.32,10.33,297200.0,7.9659,7.9736,7.9505,7.9582,297200.0
2006-05-15 15:00:00,10.33,10.38,10.33,10.34,216400.0,7.9582,7.9968,7.9582,7.9659,216400.0
2006-05-15 15:30:00,10.34,10.37,10.34,10.35,379200.0,7.9659,7.989,7.9659,7.9736,379200.0
2006-05-16 09:30:00,10.3,10.31,10.22,10.27,483600.0,7.9351,7.9428,7.8735,7.912,483600.0
2006-05-16 10:00:00,10.28,10.3,10.25,10.28,213600.0,7.9197,7.9351,7.8966,7.9197,213600.0
2006-05-16 10:30:00,10.28,10.29,10.26,10.27,218000.0,7.9197,7.9274,7.9043,7.912,218000.0
2006-05-16 11:00:00,10.27,10.28,10.25,10.27,248400.0,7.912,7.9197,7.8966,7.912,248400.0
2006-05-16 11:30:00,10.27,10.3,10.26,10.3,195600.0,7.912,7.9351,7.9043,7.9351,195600.0
2006-05-16 12:00:00,10.3,10.32,10.27,10.28,139600.0,7.9351,7.9505,7.912,7.9197,139600.0
2006-05-16 12:30:00,10.29,10.34,10.29,10.34,113600.0,7.9274,7.9659,7.9274,7.9659,113600.0
2006-05-16 13:00:00,10.34,10.42,10.34,10.42,176000.0,7.9659,8.0276,7.9659,8.0276,176000.0
2006-05-16 13:30:00,10.42,10.43,10.4,10.41,138800.0,8.0276,8.0353,8.0122,8.0199,138800.0
2006-05-16 14:00:00,10.41,10.41,10.32,10.32,162400.0,8.0199,8.0199,7.9505,7.9505,162400.0
2006-05-16 14:30:00,10.33,10.33,10.29,10.29,224000.0,7.9582,7.9582,7.9274,7.9274,224000.0
2006-05-16 15:00:00,10.29,10.29,10.25,10.26,368400.0,7.9274,7.9274,7.8966,7.9043,368400.0
2006-05-16 15:30:00,10.26,10.29,10.26,10.29,432800.0,7.9043,7.9274,7.9043,7.9274,432800.0
2006-05-17 09:30:00,10.22,10.31,10.22,10.26,269200.0,7.8735,7.9428,7.8735,7.9043,269200.0
2006-05-17 10:00:00,10.26,10.35,10.24,10.31,230000.0,7.9043,7.9736,7.8889,7.9428,230000.0
2006-05-17 10:30:00,10.3,10.34,10.28,10.29,176800.0,7.9351,7.9659,7.9197,7.9274,176800.0
2006-05-17 11:00:00,10.29,10.29,10.21,10.22,268400.0,7.9274,7.9274,7.8658,7.8735,268400.0
2006-05-17 11:30:00,10.22,10.24,10.19,10.21,160400.0,7.8735,7.8889,7.8504,7.8658,160400.0
2006-05-17 12:00:00,10.21,10.28,10.21,10.27,162000.0,7.8658,7.9197,7.8658,7.912,162000.0
2006-05-17 12:30:00,10.27,10.3,10.27,10.3,126800.0,7.912,7.9351,7.912,7.9351,126800.0
2006-05-17 13:00:00,10.3,10.31,10.27,10.27,108400.0,7.9351,7.9428,7.912,7.912,108400.0
2006-05-17 13:30:00,10.28,10.3,10.26,10.29,103200.0,7.9197,7.9351,7.9043,7.9274,103200.0
2006-05-17 14:00:00,10.29,10.29,10.25,10.26,144400.0,7.9274,7.9274,7.8966,7.9043,144400.0
2006-05-17 14:30:00,10.26,10.26,10.19,10.24,238400.0,7.9043,7.9043,7.8504,7.8889,238400.0
2006-05-17 15:00:00,10.25,10.29,10.24,10.24,318400.0,7.8966,7.9274,7.8889,7.8889,318400.0
2006-05-17 15:30:00,10.24,10.26,10.19,10.19,306000.0,7.8889,7.9043,7.8504,7.8504,306000.0
2006-05-18 09:30:00,10.22,10.32,10.16,10.22,306800.0,7.8735,7.9505,7.8273,7.8735,306800.0
2006-05-18 10:00:00,10.22,10.27,10.19,10.27,136800.0,7.8735,7.912,7.8504,7.912,136800.0
2006-05-18 10:30:00,10.27,10.28,10.25,10.27,138000.0,7.912,7.9197,7.8966,7.912,138000.0
2006-05-18 11:00:00,10.27,10.31,10.24,10.3,113600.0,7.912,7.9428,7.8889,7.9351,113600.0
2006-05-18 11:30:00,10.3,10.3,10.24,10.26,136400.0,7.9351,7.9351,7.8889,7.9043,136400.0
2006-05-18 12:00:00,10.26,10.31,10.24,10.3,130800.0,7.9043,7.9428,7.8889,7.9351,130800.0
2006-05-18 12:30:00,10.3,10.36,10.3,10.35,146800.0,7.9351,7.9813,7.9351,7.9736,146800.0
2006-05-18 13:00:00,10.35,10.36,10.3,10.31,100400.0,7.9736,7.9813,7.9351,7.9428,100400.0
2006-05-18 13:30:00,10.31,10.31,10.27,10.27,93600.0,7.9428,7.9428,7.912,7.912,93600.0
2006-05-18 14:00:00,10.28,10.28,10.27,10.27,134400.0,7.9197,7.9197,7.912,7.912,134400.0
2006-05-18 14:30:00,10.27,10.3,10.27,10.29,114800.0,7.912,7.9351,7.912,7.9274,114800.0
2006-05-18 15:00:00,10.29,10.29,10.22,10.24,163200.0,7.9274,7.9274,7.8735,7.8889,163200.0
2006-05-18 15:30:00,10.24,10.25,10.19,10.21,492000.0,7.8889,7.8966,7.8504,7.8658,492000.0
2006-05-19 09:30:00,10.12,10.38,10.08,10.27,2669200.0,7.7964,7.9968,7.7656,7.912,2669200.0
2006-05-19 10:00:00,10.26,10.38,10.25,10.34,167600.0,7.9043,7.9968,7.8966,7.9659,167600.0
2006-05-19 10:30:00,10.35,10.38,10.32,10.36,262400.0,7.9736,7.9968,7.9505,7.9813,262400.0
2006-05-19 11:00:00,10.36,10.37,10.3,10.33,506000.0,7.9813,7.989,7.9351,7.9582,506000.0
2006-05-19 11:30:00,10.33,10.34,10.29,10.3,199200.0,7.9582,7.9659,7.9274,7.9351,199200.0
2006-05-19 12:00:00,10.3,10.36,10.3,10.34,171600.0,7.9351,7.9813,7.9351,7.9659,171600.0
2006-05-19 12:30:00,10.35,10.38,10.34,10.35,222800.0,7.9736,7.9968,7.9659,7.9736,222800.0
2006-05-19 13:00:00,10.35,10.35,10.32,10.35,594000.0,7.9736,7.9736,7.9505,7.9736,594000.0
2006-05-19 13:30:00,10.35,10.38,10.34,10.35,112400.0,7.9736,7.9968,7.9659,7.9736,112400.0
2006-05-19 14:00:00,10.35,10.35,10.33,10.35,83600.0,7.9736,7.9736,7.9582,7.9736,83600.0
2006-05-19 14:30:00,10.34,10.35,10.28,10.29,200800.0,7.9659,7.9736,7.9197,7.9274,200800.0
2006-05-19 15:00:00,10.29,10.3,10.24,10.3,231200.0,7.9274,7.9351,7.8889,7.9351,231200.0
2006-05-19 15:30:00,10.3,10.34,10.29,10.31,490400.0,7.9351,7.9659,7.9274,7.9428,490400.0
2006-05-22 09:30:00,10.24,10.35,10.18,10.28,270400.0,7.8889,7.9736,7.8427,7.9197,270400.0
2006-05-22 10:00:00,10.28,10.31,10.24,10.3,225600.0,7.9197,7.9428,7.8889,7.9351,225600.0
2006-05-22 10:30:00,10.29,10.33,10.26,10.27,164400.0,7.9274,7.9582,7.9043,7.912,164400.0
2006-05-22 11:00:00,10.27,10.31,10.26,10.3,232000.0,7.912,7.9428,7.9043,7.9351,232000.0
2006-05-22 11:30:00,10.31,10.35,10.24,10.3,210400.0,7.9428,7.9736,7.8889,7.9351,210400.0
2006-05-22 12:00:00,10.3,10.37,10.28,10.31,370400.0,7.9351,7.989,7.9197,7.9428,370400.0
2006-05-22 12:30:00,10.31,10.35,10.23,10.27,442800.0,7.9428,7.9736,7.8812,7.912,442800.0
2006-05-22 13:00:00,10.28,10.31,10.23,10.3,291600.0,7.9197,7.9428,7.8812,7.9351,291600.0
2006-05-22 13:30:00,10.3,10.3,10.27,10.28,171200.0,7.9351,7.9351,7.912,7.9197,171200.0
2006-05-22 14:00:00,10.28,10.31,10.23,10.3,198400.0,7.9197,7.9428,7.8812,7.9351,198400.0
2006-05-22 14:30:00,10.3,10.3,10.27,10.29,214400.0,7.9351,7.9351,7.912,7.9274,214400.0
2006-05-22 15:00:00,10.29,10.33,10.27,10.31,268800.0,7.9274,7.9582,7.912,7.9428,268800.0
2006-05-22 15:30:00,10.31,10.33,10.24,10.26,1341200.0,7.9428,7.9582,7.8889,7.9043,1341200.0
2006-05-23 09:30:00,10.28,10.28,10.2,10.25,348400.0,7.9197,7.9197,7.8581,7.8966,348400.0
2006-05-23 10:00:00,10.25,10.25,10.21,10.21,140000.0,7.8966,7.8966,7.8658,7.8658,140000.0
2006-05-23 10:30:00,10.22,10.23,10.21,10.22,107600.0,7.8735,7.8812,7.8658,7.8735,107600.0
2006-05-23 11:00:00,10.22,10.24,10.17,10.22,152400.0,7.8735,7.8889,7.835,7.8735,152400.0
2006-05-23 11:30:00,10.22,10.25,10.21,10.22,67600.0,7.8735,7.8966,7.8658,7.8735,67600.0
2006-05-23 12:00:00,10.21,10.22,10.2,10.21,76400.0,7.8658,7.8735,7.8581,7.8658,76400.0
2006-05-23 12:30:00,10.21,10.22,10.19,10.2,110800.0,7.8658,7.8735,7.8504,7.8581,110800.0
2006-05-23 13:00:00,10.21,10.21,10.19,10.19,308000.0,7.8658,7.8658,7.8504,7.8504,308000.0
2006-05-23 13:30:00,10.19,10.21,10.18,10.18,146000.0,7.8504,7.8658,7.8427,7.8427,146000.0
2006-05-23 14:00:00,10.18,10.19,10.17,10.18,257600.0,7.8427,7.8504,7.835,7.8427,257600.0
2006-05-23 14:30:00,10.18,10.19,10.14,10.14,223600.0,7.8427,7.8504,7.8119,7.8119,223600.0
2006-05-23 15:00:00,10.14,10.16,10.13,10.13,294400.0,7.8119,7.8273,7.8042,7.8042,294400.0
2006-05-23 15:30:00,10.13,10.13,10.05,10.05,812800.0,7.8042,7.8042,7.7425,7.7425,812800.0
2006-05-24 09:30:00,9.99,10.14,9.97,10.14,265600.0,7.6963,7.8119,7.6809,7.8119,265600.0
2006-05-24 10:00:00,10.14,10.17,10.12,10.12,399200.0,7.8119,7.835,7.7964,7.7964,399200.0
2006-05-24 10:30:00,10.13,10.2,10.09,10.1,134400.0,7.8042,7.8581,7.7733,7.781,134400.0
2006-05-24 11:00:00,10.1,10.13,10.09,10.11,85200.0,7.781,7.8042,7.7733,7.7887,85200.0
2006-05-24 11:30:00,10.11,10.15,10.08,10.15,179600.0,7.7887,7.8196,7.7656,7.8196,179600.0
2006-05-24 12:00:00,10.15,10.18,10.14,10.15,259200.0,7.8196,7.8427,7.8119,7.8196,259200.0
2006-05-24 12:30:00,10.15,10.16,10.12,10.14,188000.0,7.8196,7.8273,7.7964,7.8119,188000.0
2006-05-24 13:00:00,10.14,10.17,10.12,10.13,275200.0,7.8119,7.835,7.7964,7.8042,275200.0
2006-05-24 13:30:00,10.13,10.24,10.12,10.22,752800.0,7.8042,7.8889,7.7964,7.8735,752800.0
2006-05-24 14:00:00,10.22,10.26,10.14,10.16,388800.0,7.8735,7.9043,7.8119,7.8273,388800.0
2006-05-24 14:30:00,10.15,10.26,10.14,10.23,224400.0,7.8196,7.9043,7.8119,7.8812,224400.0
2006-05-24 15:00:00,10.24,10.26,10.17,10.21,316800.0,7.8889,7.9043,7.835,7.8658,316800.0
2006-05-24 15:30:00,10.21,10.28,10.2,10.24,720000.0,7.8658,7.9197,7.8581,7.8889,720000.0
2006-05-25 09:30:00,10.27,10.28,10.12,10.23,375200.0,7.912,7.9197,7.7964,7.8812,375200.0
2006-05-25 10:00:00,10.23,10.24,10.19,10.21,157600.0,7.8812,7.8889,7.8504,7.8658,157600.0
2006-05-25 10:30:00,10.21,10.21,10.18,10.19,100400.0,7.8658,7.8658,7.8427,7.8504,100400.0
2006-05-25 11:00:00,10.19,10.22,10.19,10.22,114400.0,7.8504,7.8735,7.8504,7.8735,114400.0
2006-05-25 11:30:00,10.22,10.25,10.22,10.24,194400.0,7.8735,7.8966,7.8735,7.8889,194400.0
2006-05-25 12:00:00,10.24,10.24,10.2,10.2,147200.0,7.8889,7.8889,7.8581,7.8581,147200.0
2006-05-25 12:30:00,10.2,10.22,10.2,10.21,118400.0,7.8581,7.8735,7.8581,7.8658,118400.0
2006-05-25 13:00:00,10.21,10.22,10.21,10.22,122800.0,7.8658,7.8735,7.8658,7.8735,122800.0
2006-05-25 13:30:00,10.22,10.24,10.22,10.23,126000.0,7.8735,7.8889,7.8735,7.8812,126000.0
2006-05-25 14:00:00,10.22,10.24,10.22,10.24,123600.0,7.8735,7.8889,7.8735,7.8889,123600.0
2006-05-25 14:30:00,10.24,10.24,10.23,10.24,90000.0,7.8889,7.8889,7.8812,7.8889,90000.0
2006-05-25 15:00:00,10.24,10.24,10.23,10.23,250400.0,7.8889,7.8889,7.8812,7.8812,250400.0
2006-05-25 15:30:00,10.24,10.25,10.23,10.24,344800.0,7.8889,7.8966,7.8812,7.8889,344800.0
2006-05-26 09:30:00,10.26,10.48,10.22,10.47,684000.0,7.9043,8.0738,7.8735,8.0661,684000.0
2006-05-26 10:00:00,10.47,10.51,10.46,10.49,1400000.0,8.0661,8.0969,8.0584,8.0815,1400000.0
2006-05-26 10:30:00,10.49,10.5,10.35,10.39,449200.0,8.0815,8.0892,7.9736,8.0045,449200.0
2006-05-26 11:00:00,10.38,10.41,10.38,10.39,109600.0,7.9968,8.0199,7.9968,8.0045,109600.0
2006-05-26 11:30:00,10.39,10.4,10.34,10.35,138800.0,8.0045,8.0122,7.9659,7.9736,138800.0
2006-05-26 12:00:00,10.35,10.35,10.32,10.32,144000.0,7.9736,7.9736,7.9505,7.9505,144000.0
2006-05-26 12:30:00,10.32,10.33,10.31,10.31,54800.0,7.9505,7.9582,7.9428,7.9428,54800.0
2006-05-26 13:00:00,10.31,10.32,10.31,10.32,106000.0,7.9428,7.9505,7.9428,7.9505,106000.0
2006-05-26 13:30:00,10.32,10.33,10.31,10.33,139200.0,7.9505,7.9582,7.9428,7.9582,139200.0
2006-05-26 14:00:00,10.33,10.33,10.29,10.3,246000.0,7.9582,7.9582,7.9274,7.9351,246000.0
2006-05-26 14:30:00,10.3,10.32,10.3,10.3,169600.0,7.9351,7.9505,7.9351,7.9351,169600.0
2006-05-26 15:00:00,10.3,10.33,10.29,10.33,163600.0,7.9351,7.9582,7.9274,7.9582,163600.0
2006-05-26 15:30:00,10.32,10.33,10.29,10.33,327600.0,7.9505,7.9582,7.9274,7.9582,327600.0
2006-05-30 09:30:00,10.33,10.52,10.33,10.47,968400.0,7.9582,8.1046,7.9582,8.0661,968400.0
2006-05-30 10:00:00,10.48,10.5,10.41,10.49,612000.0,8.0738,8.0892,8.0199,8.0815,612000.0
2006-05-30 10:30:00,10.48,10.51,10.45,10.49,254800.0,8.0738,8.0969,8.0507,8.0815,254800.0
2006-05-30 11:00:00,10.49,10.5,10.46,10.48,349200.0,8.0815,8.0892,8.0584,8.0738,349200.0
2006-05-30 11:30:00,10.48,10.62,10.48,10.62,644400.0,8.0738,8.1816,8.0738,8.1816,644400.0
2006-05-30 12:00:00,10.62,10.63,10.49,10.51,689600.0,8.1816,8.1894,8.0815,8.0969,689600.0
2006-05-30 12:30:00,10.52,10.52,10.47,10.47,237200.0,8.1046,8.1046,8.0661,8.0661,237200.0
2006-05-30 13:00:00,10.47,10.55,10.46,10.51,305200.0,8.0661,8.1277,8.0584,8.0969,305200.0
2006-05-30 13:30:00,10.52,10.52,10.5,10.51,234800.0,8.1046,8.1046,8.0892,8.0969,234800.0
2006-05-30 14:00:00,10.51,10.53,10.5,10.53,422800.0,8.0969,8.1123,8.0892,8.1123,422800.0
2006-05-30 14:30:00,10.53,10.56,10.51,10.55,459200.0,8.1123,8.1354,8.0969,8.1277,459200.0
2006-05-30 15:00:00,10.55,10.55,10.5,10.5,594000.0,8.1277,8.1277,8.0892,8.0892,594000.0
2006-05-30 15:30:00,10.5,10.5,10.45,10.46,1102000.0,8.0892,8.0892,8.0507,8.0584,1102000.0
2006-05-31 09:30:00,10.43,10.49,10.38,10.47,306000.0,8.0353,8.0815,7.9968,8.0661,306000.0
2006-05-31 10:00:00,10.47,10.62,10.47,10.59,428000.0,8.0661,8.1816,8.0661,8.1585,428000.0
2006-05-31 10:30:00,10.59,10.68,10.55,10.6,456400.0,8.1585,8.2279,8.1277,8.1662,456400.0
2006-05-31 11:00:00,10.61,10.63,10.58,10.62,190400.0,8.1739,8.1894,8.1508,8.1816,190400.0
2006-05-31 11:30:00,10.62,10.65,10.61,10.64,508000.0,8.1816,8.2048,8.1739,8.1971,508000.0
2006-05-31 12:00:00,10.63,10.64,10.46,10.63,131200.0,8.1894,8.1971,8.0584,8.1894,131200.0
2006-05-31 12:30:00,10.63,10.64,10.61,10.62,210800.0,8.1894,8.1971,8.1739,8.1816,210800.0
2006-05-31 13:00:00,10.62,10.63,10.61,10.62,451200.0,8.1816,8.1894,8.1739,8.1816,451200.0
2006-05-31 13:30:00,10.62,10.68,10.62,10.65,282400.0,8.1816,8.2279,8.1816,8.2048,282400.0
2006-05-31 14:00:00,10.65,10.68,10.58,10.6,573200.0,8.2048,8.2279,8.1508,8.1662,573200.0
2006-05-31 14:30:00,10.6,10.62,10.56,10.57,340400.0,8.1662,8.1816,8.1354,8.1431,340400.0
2006-05-31 15:00:00,10.57,10.59,10.56,10.59,370800.0,8.1431,8.1585,8.1354,8.1585,370800.0
2006-05-31 15:30:00,10.59,10.63,10.58,10.59,830800.0,8.1585,8.1894,8.1508,8.1585,830800.0
2006-06-01 09:30:00,10.58,10.68,10.56,10.63,314400.0,8.1508,8.2279,8.1354,8.1894,314400.0
2006-06-01 10:00:00,10.63,10.65,10.61,10.64,280400.0,8.1894,8.2048,8.1739,8.1971,280400.0
2006-06-01 10:30:00,10.64,10.71,10.64,10.65,208800.0,8.1971,8.251,8.1971,8.2048,208800.0
2006-06-01 11:00:00,10.65,10.66,10.6,10.6,342400.0,8.2048,8.2125,8.1662,8.1662,342400.0
2006-06-01 11:30:00,10.6,10.62,10.58,10.58,149200.0,8.1662,8.1816,8.1508,8.1508,149200.0
2006-06-01 12:00:00,10.58,10.58,10.56,10.57,160400.0,8.1508,8.1508,8.1354,8.1431,160400.0
2006-06-01 12:30:00,10.57,10.61,10.56,10.58,171200.0,8.1431,8.1739,8.1354,8.1508,171200.0
2006-06-01 13:00:00,10.58,10.6,10.56,10.58,122800.0,8.1508,8.1662,8.1354,8.1508,122800.0
2006-06-01 13:30:00,10.57,10.58,10.55,10.57,244400.0,8.1431,8.1508,8.1277,8.1431,244400.0
2006-06-01 14:00:00,10.57,10.59,10.56,10.57,253600.0,8.1431,8.1585,8.1354,8.1431,253600.0
2006-06-01 14:30:00,10.58,10.6,10.56,10.58,429200.0,8.1508,8.1662,8.1354,8.1508,429200.0
2006-06-01 15:00:00,10.58,10.6,10.58,10.6,232400.0,8.1508,8.1662,8.1508,8.1662,232400.0
2006-06-01 15:30:00,10.6,10.64,10.59,10.64,685200.0,8.1662,8.1971,8.1585,8.1971,685200.0
2006-06-02 09:30:00,10.71,10.71,10.57,10.6,315600.0,8.251,8.251,8.1431,8.1662,315600.0
2006-06-02 10:00:00,10.6,10.62,10.59,10.61,372000.0,8.1662,8.1816,8.1585,8.1739,372000.0
2006-06-02 10:30:00,10.61,10.61,10.56,10.56,188400.0,8.1739,8.1739,8.1354,8.1354,188400.0
2006-06-02 11:00:00,10.56,10.56,10.52,10.53,142800.0,8.1354,8.1354,8.1046,8.1123,142800.0
2006-06-02 11:30:00,10.53,10.56,10.47,10.47,246000.0,8.1123,8.1354,8.0661,8.0661,246000.0
2006-06-02 12:00:00,10.47,10.47,10.44,10.45,375200.0,8.0661,8.0661,8.043,8.0507,375200.0
2006-06-02 12:30:00,10.46,10.47,10.45,10.47,204400.0,8.0584,8.0661,8.0507,8.0661,204400.0
2006-06-02 13:00:00,10.47,10.5,10.47,10.49,103600.0,8.0661,8.0892,8.0661,8.0815,103600.0
2006-06-02 13:30:00,10.49,10.5,10.47,10.48,141200.0,8.0815,8.0892,8.0661,8.0738,141200.0
2006-06-02 14:00:00,10.48,10.51,10.48,10.49,189200.0,8.0738,8.0969,8.0738,8.0815,189200.0
2006-06-02 14:30:00,10.49,10.52,10.49,10.51,195600.0,8.0815,8.1046,8.0815,8.0969,195600.0
2006-06-02 15:00:00,10.5,10.5,10.48,10.48,170800.0,8.0892,8.0892,8.0738,8.0738,170800.0
2006-06-02 15:30:00,10.48,10.54,10.48,10.54,480800.0,8.0738,8.12,8.0738,8.12,480800.0
2006-06-05 09:30:00,10.51,10.56,10.49,10.52,306400.0,8.0969,8.1354,8.0815,8.1046,306400.0
2006-06-05 10:00:00,10.52,10.56,10.51,10.55,178800.0,8.1046,8.1354,8.0969,8.1277,178800.0
2006-06-05 10:30:00,10.55,10.56,10.53,10.53,104000.0,8.1277,8.1354,8.1123,8.1123,104000.0
2006-06-05 11:00:00,10.54,10.56,10.54,10.55,130400.0,8.12,8.1354,8.12,8.1277,130400.0
2006-06-05 11:30:00,10.55,10.55,10.54,10.55,81200.0,8.1277,8.1277,8.12,8.1277,81200.0
2006-06-05 12:00:00,10.55,10.55,10.55,10.55,163200.0,8.1277,8.1277,8.1277,8.1277,163200.0
2006-06-05 12:30:00,10.55,10.55,10.55,10.55,21600.0,8.1277,8.1277,8.1277,8.1277,21600.0
2006-06-05 13:00:00,10.55,10.55,10.52,10.53,90000.0,8.1277,8.1277,8.1046,8.1123,90000.0
2006-06-05 13:30:00,10.53,10.53,10.53,10.53,100000.0,8.1123,8.1123,8.1123,8.1123,100000.0
2006-06-05 14:00:00,10.53,10.53,10.48,10.51,316800.0,8.1123,8.1123,8.0738,8.0969,316800.0
2006-06-05 14:30:00,10.51,10.51,10.46,10.49,174400.0,8.0969,8.0969,8.0584,8.0815,174400.0
2006-06-05 15:00:00,10.49,10.49,10.45,10.47,265200.0,8.0815,8.0815,8.0507,8.0661,265200.0
2006-06-05 15:30:00,10.47,10.47,10.4,10.42,333200.0,8.0661,8.0661,8.0122,8.0276,333200.0
2006-06-06 09:30:00,10.4,10.48,10.36,10.39,225600.0,8.0122,8.0738,7.9813,8.0045,225600.0
2006-06-06 10:00:00,10.38,10.45,10.38,10.42,182000.0,7.9968,8.0507,7.9968,8.0276,182000.0
2006-06-06 10:30:00,10.41,10.43,10.37,10.37,223600.0,8.0199,8.0353,7.989,7.989,223600.0
2006-06-06 11:00:00,10.38,10.42,10.34,10.36,193600.0,7.9968,8.0276,7.9659,7.9813,193600.0
2006-06-06 11:30:00,10.37,10.38,10.33,10.35,176000.0,7.989,7.9968,7.9582,7.9736,176000.0
2006-06-06 12:00:00,10.35,10.39,10.35,10.37,84800.0,7.9736,8.0045,7.9736,7.989,84800.0
2006-06-06 12:30:00,10.37,10.44,10.37,10.44,1632400.0,7.989,8.043,7.989,8.043,1632400.0
2006-06-06 13:00:00,10.44,10.44,10.39,10.39,239200.0,8.043,8.043,8.0045,8.0045,239200.0
2006-06-06 13:30:00,10.39,10.4,10.37,10.38,248400.0,8.0045,8.0122,7.989,7.9968,248400.0
2006-06-06 14:00:00,10.38,10.38,10.36,10.36,256000.0,7.9968,7.9968,7.9813,7.9813,256000.0
2006-06-06 14:30:00,10.37,10.38,10.33,10.34,305600.0,7.989,7.9968,7.9582,7.9659,305600.0
2006-06-06 15:00:00,10.34,10.37,10.33,10.36,291600.0,7.9659,7.989,7.9582,7.9813,291600.0
2006-06-06 15:30:00,10.36,10.43,10.36,10.41,416400.0,7.9813,8.0353,7.9813,8.0199,416400.0
2006-06-07 09:30:00,10.44,10.48,10.36,10.44,144800.0,8.043,8.0738,7.9813,8.043,144800.0
2006-06-07 10:00:00,10.44,10.52,10.44,10.48,202400.0,8.043,8.1046,8.043,8.0738,202400.0
2006-06-07 10:30:00,10.49,10.5,10.47,10.49,111200.0,8.0815,8.0892,8.0661,8.0815,111200.0
2006-06-07 11:00:00,10.47,10.5,10.47,10.47,129200.0,8.0661,8.0892,8.0661,8.0661,129200.0
2006-06-07 11:30:00,10.47,10.56,10.47,10.56,115600.0,8.0661,8.1354,8.0661,8.1354,115600.0
2006-06-07 12:00:00,10.56,10.58,10.56,10.56,160800.0,8.1354,8.1508,8.1354,8.1354,160800.0
2006-06-07 12:30:00,10.56,10.56,10.48,10.48,117600.0,8.1354,8.1354,8.0738,8.0738,117600.0
2006-06-07 13:00:00,10.48,10.49,10.47,10.49,90400.0,8.0738,8.0815,8.0661,8.0815,90400.0
2006-06-07 13:30:00,10.49,10.49,10.47,10.48,215600.0,8.0815,8.0815,8.0661,8.0738,215600.0
2006-06-07 14:00:00,10.48,10.5,10.47,10.49,268400.0,8.0738,8.0892,8.0661,8.0815,268400.0
2006-06-07 14:30:00,10.5,10.5,10.47,10.48,116400.0,8.0892,8.0892,8.0661,8.0738,116400.0
2006-06-07 15:00:00,10.48,10.49,10.47,10.47,258800.0,8.0738,8.0815,8.0661,8.0661,258800.0
2006-06-07 15:30:00,10.47,10.48,10.42,10.42,479600.0,8.0661,8.0738,8.0276,8.0276,479600.0
2006-06-08 09:30:00,10.37,10.37,10.29,10.35,394000.0,7.989,7.989,7.9274,7.9736,394000.0
2006-06-08 10:00:00,10.35,10.39,10.33,10.33,263200.0,7.9736,8.0045,7.9582,7.9582,263200.0
2006-06-08 10:30:00,10.33,10.37,10.31,10.36,240800.0,7.9582,7.989,7.9428,7.9813,240800.0
2006-06-08 11:00:00,10.35,10.38,10.26,10.28,372800.0,7.9736,7.9968,7.9043,7.9197,372800.0
2006-06-08 11:30:00,10.27,10.28,10.19,10.24,367600.0,7.912,7.9197,7.8504,7.8889,367600.0
2006-06-08 12:00:00,10.24,10.29,10.22,10.26,273200.0,7.8889,7.9274,7.8735,7.9043,273200.0
2006-06-08 12:30:00,10.26,10.35,10.26,10.32,132400.0,7.9043,7.9736,7.9043,7.9505,132400.0
2006-06-08 13:00:00,10.32,10.32,10.25,10.29,160000.0,7.9505,7.9505,7.8966,7.9274,160000.0
2006-06-08 13:30:00,10.29,10.34,10.28,10.33,173600.0,7.9274,7.9659,7.9197,7.9582,173600.0
2006-06-08 14:00:00,10.35,10.36,10.29,10.3,307200.0,7.9736,7.9813,7.9274,7.9351,307200.0
2006-06-08 14:30:00,10.3,10.34,10.25,10.28,445200.0,7.9351,7.9659,7.8966,7.9197,445200.0
2006-06-08 15:00:00,10.27,10.38,10.27,10.32,436000.0,7.912,7.9968,7.912,7.9505,436000.0
2006-06-08 15:30:00,10.32,10.4,10.3,10.35,456800.0,7.9505,8.0122,7.9351,7.9736,456800.0
2006-06-09 09:30:00,10.4,10.4,10.34,10.38,250800.0,8.0122,8.0122,7.9659,7.9968,250800.0
2006-06-09 10:00:00,10.38,10.42,10.37,10.4,131200.0,7.9968,8.0276,7.989,8.0122,131200.0
2006-06-09 10:30:00,10.4,10.4,10.36,10.37,248000.0,8.0122,8.0122,7.9813,7.989,248000.0
2006-06-09 11:00:00,10.38,10.4,10.36,10.39,276000.0,7.9968,8.0122,7.9813,8.0045,276000.0
2006-06-09 11:30:00,10.39,10.39,10.32,10.35,173600.0,8.0045,8.0045,7.9505,7.9736,173600.0
2006-06-09 12:00:00,10.34,10.36,10.34,10.34,123600.0,7.9659,7.9813,7.9659,7.9659,123600.0
2006-06-09 12:30:00,10.33,10.36,10.32,10.33,112400.0,7.9582,7.9813,7.9505,7.9582,112400.0
2006-06-09 13:00:00,10.33,10.33,10.27,10.27,352400.0,7.9582,7.9582,7.912,7.912,352400.0
2006-06-09 13:30:00,10.27,10.34,10.26,10.33,142400.0,7.912,7.9659,7.9043,7.9582,142400.0
2006-06-09 14:00:00,10.34,10.39,10.34,10.38,96800.0,7.9659,8.0045,7.9659,7.9968,96800.0
2006-06-09 14:30:00,10.38,10.38,10.34,10.35,234400.0,7.9968,7.9968,7.9659,7.9736,234400.0
2006-06-09 15:00:00,10.35,10.36,10.35,10.36,236800.0,7.9736,7.9813,7.9736,7.9813,236800.0
2006-06-09 15:30:00,10.35,10.36,10.29,10.31,510400.0,7.9736,7.9813,7.9274,7.9428,510400.0
2006-06-12 09:30:00,10.36,10.37,10.28,10.34,181600.0,7.9813,7.989,7.9197,7.9659,181600.0
2006-06-12 10:00:00,10.34,10.35,10.29,10.32,310800.0,7.9659,7.9736,7.9274,7.9505,310800.0
2006-06-12 10:30:00,10.33,10.36,10.31,10.33,136400.0,7.9582,7.9813,7.9428,7.9582,136400.0
2006-06-12 11:00:00,10.32,10.34,10.31,10.33,181600.0,7.9505,7.9659,7.9428,7.9582,181600.0
2006-06-12 11:30:00,10.34,10.38,10.34,10.37,137200.0,7.9659,7.9968,7.9659,7.989,137200.0
2006-06-12 12:00:00,10.37,10.38,10.32,10.33,206000.0,7.989,7.9968,7.9505,7.9582,206000.0
2006-06-12 12:30:00,10.33,10.34,10.32,10.33,178000.0,7.9582,7.9659,7.9505,7.9582,178000.0
2006-06-12 13:00:00,10.33,10.36,10.32,10.33,102000.0,7.9582,7.9813,7.9505,7.9582,102000.0
2006-06-12 13:30:00,10.33,10.36,10.32,10.35,162800.0,7.9582,7.9813,7.9505,7.9736,162800.0
2006-06-12 14:00:00,10.34,10.34,10.32,10.33,230800.0,7.9659,7.9659,7.9505,7.9582,230800.0
2006-06-12 14:30:00,10.33,10.34,10.32,10.33,251600.0,7.9582,7.9659,7.9505,7.9582,251600.0
2006-06-12 15:00:00,10.33,10.33,10.32,10.32,236000.0,7.9582,7.9582,7.9505,7.9505,236000.0
2006-06-12 15:30:00,10.32,10.32,10.27,10.27,617200.0,7.9505,7.9505,7.912,7.912,617200.0
2006-06-13 09:30:00,10.29,10.36,10.29,10.32,401200.0,7.9274,7.9813,7.9274,7.9505,401200.0
2006-06-13 10:00:00,10.32,10.36,10.28,10.36,251600.0,7.9505,7.9813,7.9197,7.9813,251600.0
2006-06-13 10:30:00,10.35,10.36,10.3,10.32,300400.0,7.9736,7.9813,7.9351,7.9505,300400.0
2006-06-13 11:00:00,10.32,10.36,10.31,10.32,164800.0,7.9505,7.9813,7.9428,7.9505,164800.0
2006-06-13 11:30:00,10.33,10.36,10.32,10.34,234400.0,7.9582,7.9813,7.9505,7.9659,234400.0
2006-06-13 12:00:00,10.34,10.35,10.32,10.32,168400.0,7.9659,7.9736,7.9505,7.9505,168400.0
2006-06-13 12:30:00,10.32,10.33,10.31,10.32,173600.0,7.9505,7.9582,7.9428,7.9505,173600.0
2006-06-13 13:00:00,10.32,10.32,10.28,10.28,226800.0,7.9505,7.9505,7.9197,7.9197,226800.0
2006-06-13 13:30:00,10.28,10.33,10.27,10.32,191600.0,7.9197,7.9582,7.912,7.9505,191600.0
2006-06-13 14:00:00,10.32,10.33,10.31,10.32,276400.0,7.9505,7.9582,7.9428,7.9505,276400.0
2006-06-13 14:30:00,10.32,10.33,10.28,10.29,284800.0,7.9505,7.9582,7.9197,7.9274,284800.0
2006-06-13 15:00:00,10.29,10.34,10.24,10.31,230000.0,7.9274,7.9659,7.8889,7.9428,230000.0
2006-06-13 15:30:00,10.31,10.36,10.24,10.24,577600.0,7.9428,7.9813,7.8889,7.8889,577600.0
2006-06-14 09:30:00,10.22,10.27,10.15,10.22,348800.0,7.8735,7.912,7.8196,7.8735,348800.0
2006-06-14 10:00:00,10.22,10.26,10.18,10.18,259200.0,7.8735,7.9043,7.8427,7.8427,259200.0
2006-06-14 10:30:00,10.19,10.21,10.14,10.14,255200.0,7.8504,7.8658,7.8119,7.8119,255200.0
2006-06-14 11:00:00,10.14,10.19,10.13,10.16,202000.0,7.8119,7.8504,7.8042,7.8273,202000.0
2006-06-14 11:30:00,10.17,10.19,10.13,10.15,148000.0,7.835,7.8504,7.8042,7.8196,148000.0
2006-06-14 12:00:00,10.15,10.17,10.13,10.15,127200.0,7.8196,7.835,7.8042,7.8196,127200.0
2006-06-14 12:30:00,10.15,10.15,10.13,10.13,127200.0,7.8196,7.8196,7.8042,7.8042,127200.0
2006-06-14 13:00:00,10.13,10.14,10.1,10.11,277600.0,7.8042,7.8119,7.781,7.7887,277600.0
2006-06-14 13:30:00,10.1,10.16,10.09,10.16,215200.0,7.781,7.8273,7.7733,7.8273,215200.0
2006-06-14 14:00:00,10.16,10.22,10.16,10.18,209200.0,7.8273,7.8735,7.8273,7.8427,209200.0
2006-06-14 14:30:00,10.17,10.17,10.1,10.16,260000.0,7.835,7.835,7.781,7.8273,260000.0
2006-06-14 15:00:00,10.15,10.15,10.13,10.15,293600.0,7.8196,7.8196,7.8042,7.8196,293600.0
2006-06-14 15:30:00,10.15,10.18,10.13,10.16,911200.0,7.8196,7.8427,7.8042,7.8273,911200.0
2006-06-15 09:30:00,10.21,10.21,10.12,10.17,319600.0,7.8658,7.8658,7.7964,7.835,319600.0
2006-06-15 10:00:00,10.16,10.2,10.14,10.16,162800.0,7.8273,7.8581,7.8119,7.8273,162800.0
2006-06-15 10:30:00,10.17,10.23,10.16,10.2,206400.0,7.835,7.8812,7.8273,7.8581,206400.0
2006-06-15 11:00:00,10.2,10.23,10.2,10.22,97600.0,7.8581,7.8812,7.8581,7.8735,97600.0
2006-06-15 11:30:00,10.22,10.22,10.19,10.21,128800.0,7.8735,7.8735,7.8504,7.8658,128800.0
2006-06-15 12:00:00,10.21,10.21,10.18,10.21,98000.0,7.8658,7.8658,7.8427,7.8658,98000.0
2006-06-15 12:30:00,10.21,10.22,10.2,10.2,112800.0,7.8658,7.8735,7.8581,7.8581,112800.0
2006-06-15 13:00:00,10.21,10.21,10.15,10.15,234400.0,7.8658,7.8658,7.8196,7.8196,234400.0
2006-06-15 13:30:00,10.15,10.19,10.14,10.19,174400.0,7.8196,7.8504,7.8119,7.8504,174400.0
2006-06-15 14:00:00,10.19,10.22,10.18,10.22,196400.0,7.8504,7.8735,7.8427,7.8735,196400.0
2006-06-15 14:30:00,10.22,10.26,10.2,10.24,215600.0,7.8735,7.9043,7.8581,7.8889,215600.0
2006-06-15 15:00:00,10.24,10.24,10.21,10.22,193200.0,7.8889,7.8889,7.8658,7.8735,193200.0
2006-06-15 15:30:00,10.22,10.24,10.2,10.24,886800.0,7.8735,7.8889,7.8581,7.8889,886800.0
2006-06-16 09:30:00,10.18,10.25,10.18,10.25,3208800.0,7.8427,7.8966,7.8427,7.8966,3208800.0
2006-06-16 10:00:00,10.25,10.25,10.2,10.22,104800.0,7.8966,7.8966,7.8581,7.8735,104800.0
2006-06-16 10:30:00,10.22,10.25,10.14,10.16,196000.0,7.8735,7.8966,7.8119,7.8273,196000.0
2006-06-16 11:00:00,10.16,10.23,10.16,10.2,98400.0,7.8273,7.8812,7.8273,7.8581,98400.0
2006-06-16 11:30:00,10.2,10.25,10.2,10.24,189200.0,7.8581,7.8966,7.8581,7.8889,189200.0
2006-06-16 12:00:00,10.24,10.25,10.19,10.19,90800.0,7.8889,7.8966,7.8504,7.8504,90800.0
2006-06-16 12:30:00,10.2,10.2,10.15,10.17,139200.0,7.8581,7.8581,7.8196,7.835,139200.0
2006-06-16 13:00:00,10.18,10.22,10.17,10.2,174400.0,7.8427,7.8735,7.835,7.8581,174400.0
2006-06-16 13:30:00,10.21,10.21,10.17,10.17,195600.0,7.8658,7.8658,7.835,7.835,195600.0
2006-06-16 14:00:00,10.18,10.21,10.15,10.16,168400.0,7.8427,7.8658,7.8196,7.8273,168400.0
2006-06-16 14:30:00,10.16,10.17,10.13,10.15,134800.0,7.8273,7.835,7.8042,7.8196,134800.0
2006-06-16 15:00:00,10.15,10.18,10.15,10.18,102400.0,7.8196,7.8427,7.8196,7.8427,102400.0
2006-06-16 15:30:00,10.18,10.2,10.14,10.15,552800.0,7.8427,7.8581,7.8119,7.8196,552800.0
2006-06-19 09:30:00,10.15,10.17,10.09,10.17,199600.0,7.8196,7.835,7.7733,7.835,199600.0
2006-06-19 10:00:00,10.17,10.19,10.11,10.12,92000.0,7.835,7.8504,7.7887,7.7964,92000.0
2006-06-19 10:30:00,10.12,10.15,10.1,10.13,100400.0,7.7964,7.8196,7.781,7.8042,100400.0
2006-06-19 11:00:00,10.13,10.15,10.1,10.11,98400.0,7.8042,7.8196,7.781,7.7887,98400.0
2006-06-19 11:30:00,10.11,10.14,10.09,10.1,107200.0,7.7887,7.8119,7.7733,7.781,107200.0
2006-06-19 12:00:00,10.1,10.13,10.1,10.12,114000.0,7.781,7.8042,7.781,7.7964,114000.0
2006-06-19 12:30:00,10.11,10.13,10.09,10.09,51600.0,7.7887,7.8042,7.7733,7.7733,51600.0
2006-06-19 13:00:00,10.09,10.11,10.04,10.05,221600.0,7.7733,7.7887,7.7348,7.7425,221600.0
2006-06-19 13:30:00,10.05,10.07,10.03,10.05,183600.0,7.7425,7.7579,7.7271,7.7425,183600.0
2006-06-19 14:00:00,10.04,10.06,10.03,10.05,181600.0,7.7348,7.7502,7.7271,7.7425,181600.0
2006-06-19 14:30:00,10.04,10.06,10.02,10.02,205200.0,7.7348,7.7502,7.7194,7.7194,205200.0
2006-06-19 15:00:00,10.02,10.1,10.02,10.1,190800.0,7.7194,7.781,7.7194,7.781,190800.0
2006-06-19 15:30:00,10.1,10.11,10.06,10.08,350800.0,7.781,7.7887,7.7502,7.7656,350800.0
2006-06-20 09:30:00,10.09,10.13,10.03,10.09,212800.0,7.7733,7.8042,7.7271,7.7733,212800.0
2006-06-20 10:00:00,10.1,10.13,10.08,10.08,131600.0,7.781,7.8042,7.7656,7.7656,131600.0
2006-06-20 10:30:00,10.08,10.1,10.08,10.09,107600.0,7.7656,7.781,7.7656,7.7733,107600.0
2006-06-20 11:00:00,10.09,10.12,10.08,10.11,104000.0,7.7733,7.7964,7.7656,7.7887,104000.0
2006-06-20 11:30:00,10.12,10.13,10.11,10.12,90000.0,7.7964,7.8042,7.7887,7.7964,90000.0
2006-06-20 12:00:00,10.13,10.13,10.09,10.09,82400.0,7.8042,7.8042,7.7733,7.7733,82400.0
2006-06-20 12:30:00,10.09,10.1,10.08,10.09,90800.0,7.7733,7.781,7.7656,7.7733,90800.0
2006-06-20 13:00:00,10.08,10.1,10.08,10.08,37600.0,7.7656,7.781,7.7656,7.7656,37600.0
2006-06-20 13:30:00,10.08,10.09,10.04,10.06,200000.0,7.7656,7.7733,7.7348,7.7502,200000.0
2006-06-20 14:00:00,10.06,10.07,10.02,10.04,133600.0,7.7502,7.7579,7.7194,7.7348,133600.0
2006-06-20 14:30:00,10.04,10.06,10.03,10.04,119200.0,7.7348,7.7502,7.7271,7.7348,119200.0
2006-06-20 15:00:00,10.04,10.06,10.03,10.05,110800.0,7.7348,7.7502,7.7271,7.7425,110800.0
2006-06-20 15:30:00,10.05,10.05,9.99,10.0,477200.0,7.7425,7.7425,7.6963,7.704,477200.0
2006-06-21 09:30:00,10.04,10.06,10.03,10.06,192800.0,7.7348,7.7502,7.7271,7.7502,192800.0
2006-06-21 10:00:00,10.06,10.06,10.04,10.06,240400.0,7.7502,7.7502,7.7348,7.7502,240400.0
2006-06-21 10:30:00,10.06,10.08,10.04,10.05,206400.0,7.7502,7.7656,7.7348,7.7425,206400.0
2006-06-21 11:00:00,10.05,10.09,10.04,10.07,207200.0,7.7425,7.7733,7.7348,7.7579,207200.0
2006-06-21 11:30:00,10.07,10.11,10.07,10.08,79600.0,7.7579,7.7887,7.7579,7.7656,79600.0
2006-06-21 12:00:00,10.08,10.14,10.08,10.13,206400.0,7.7656,7.8119,7.7656,7.8042,206400.0
2006-06-21 12:30:00,10.13,10.15,10.13,10.14,96000.0,7.8042,7.8196,7.8042,7.8119,96000.0
2006-06-21 13:00:00,10.14,10.15,10.13,10.13,103600.0,7.8119,7.8196,7.8042,7.8042,103600.0
2006-06-21 13:30:00,10.14,10.19,10.13,10.18,114400.0,7.8119,7.8504,7.8042,7.8427,114400.0
2006-06-21 14:00:00,10.18,10.19,10.16,10.18,124000.0,7.8427,7.8504,7.8273,7.8427,124000.0
2006-06-21 14:30:00,10.18,10.18,10.13,10.16,92000.0,7.8427,7.8427,7.8042,7.8273,92000.0
2006-06-21 15:00:00,10.16,10.17,10.13,10.16,104000.0,7.8273,7.835,7.8042,7.8273,104000.0
2006-06-21 15:30:00,10.16,10.16,10.09,10.09,278800.0,7.8273,7.8273,7.7733,7.7733,278800.0
2006-06-22 09:30:00,10.05,10.12,10.04,10.05,112400.0,7.7425,7.7964,7.7348,7.7425,112400.0
2006-06-22 10:00:00,10.05,10.05,9.94,9.97,659200.0,7.7425,7.7425,7.6578,7.6809,659200.0
2006-06-22 10:30:00,9.97,9.99,9.94,9.97,215200.0,7.6809,7.6963,7.6578,7.6809,215200.0
2006-06-22 11:00:00,9.97,9.97,9.95,9.96,96800.0,7.6809,7.6809,7.6655,7.6732,96800.0
2006-06-22 11:30:00,9.97,9.97,9.94,9.95,143600.0,7.6809,7.6809,7.6578,7.6655,143600.0
2006-06-22 12:00:00,9.95,9.96,9.9,9.9,364000.0,7.6655,7.6732,7.627,7.627,364000.0
2006-06-22 12:30:00,9.9,9.92,9.88,9.92,140000.0,7.627,7.6424,7.6116,7.6424,140000.0
2006-06-22 13:00:00,9.92,9.93,9.91,9.93,118800.0,7.6424,7.6501,7.6347,7.6501,118800.0
2006-06-22 13:30:00,9.93,9.93,9.87,9.9,441200.0,7.6501,7.6501,7.6038,7.627,441200.0
2006-06-22 14:00:00,9.9,10.0,9.9,9.98,1080400.0,7.627,7.704,7.627,7.6886,1080400.0
2006-06-22 14:30:00,9.97,9.99,9.7,9.98,282800.0,7.6809,7.6963,7.4729,7.6886,282800.0
2006-06-22 15:00:00,9.98,9.99,9.96,9.99,88400.0,7.6886,7.6963,7.6732,7.6963,88400.0
2006-06-22 15:30:00,9.99,9.99,9.92,9.94,806000.0,7.6963,7.6963,7.6424,7.6578,806000.0
2006-06-23 09:30:00,9.87,9.96,9.87,9.96,292400.0,7.6038,7.6732,7.6038,7.6732,292400.0
2006-06-23 10:00:00,9.96,9.99,9.94,9.97,97600.0,7.6732,7.6963,7.6578,7.6809,97600.0
2006-06-23 10:30:00,9.97,9.99,9.95,9.98,78800.0,7.6809,7.6963,7.6655,7.6886,78800.0
2006-06-23 11:00:00,9.98,9.98,9.95,9.96,94800.0,7.6886,7.6886,7.6655,7.6732,94800.0
2006-06-23 11:30:00,9.96,9.98,9.95,9.98,81600.0,7.6732,7.6886,7.6655,7.6886,81600.0
2006-06-23 12:00:00,9.98,10.05,9.97,10.04,251200.0,7.6886,7.7425,7.6809,7.7348,251200.0
2006-06-23 12:30:00,10.04,10.05,9.96,9.99,196000.0,7.7348,7.7425,7.6732,7.6963,196000.0
2006-06-23 13:00:00,9.99,10.0,9.97,9.97,41600.0,7.6963,7.704,7.6809,7.6809,41600.0
2006-06-23 13:30:00,9.98,10.01,9.97,10.0,186000.0,7.6886,7.7117,7.6809,7.704,186000.0
2006-06-23 14:00:00,10.0,10.0,9.95,9.96,77600.0,7.704,7.704,7.6655,7.6732,77600.0
2006-06-23 14:30:00,9.96,9.98,9.93,9.94,230400.0,7.6732,7.6886,7.6501,7.6578,230400.0
2006-06-23 15:00:00,9.94,9.96,9.93,9.96,336000.0,7.6578,7.6732,7.6501,7.6732,336000.0
2006-06-23 15:30:00,9.95,9.97,9.93,9.93,406800.0,7.6655,7.6809,7.6501,7.6501,406800.0
2006-06-26 09:30:00,9.91,10.01,9.9,9.99,160800.0,7.6347,7.7117,7.627,7.6963,160800.0
2006-06-26 10:00:00,10.0,10.01,9.97,9.99,104000.0,7.704,7.7117,7.6809,7.6963,104000.0
2006-06-26 10:30:00,9.99,10.0,9.96,9.96,128800.0,7.6963,7.704,7.6732,7.6732,128800.0
2006-06-26 11:00:00,9.97,9.97,9.93,9.94,58400.0,7.6809,7.6809,7.6501,7.6578,58400.0
2006-06-26 11:30:00,9.94,9.97,9.93,9.95,62400.0,7.6578,7.6809,7.6501,7.6655,62400.0
2006-06-26 12:00:00,9.94,9.98,9.94,9.98,138000.0,7.6578,7.6886,7.6578,7.6886,138000.0
2006-06-26 12:30:00,9.97,9.99,9.97,9.98,35600.0,7.6809,7.6963,7.6809,7.6886,35600.0
2006-06-26 13:00:00,9.99,9.99,9.95,9.95,82800.0,7.6963,7.6963,7.6655,7.6655,82800.0
2006-06-26 13:30:00,9.95,9.95,9.94,9.94,42400.0,7.6655,7.6655,7.6578,7.6578,42400.0
2006-06-26 14:00:00,9.94,9.95,9.93,9.94,66800.0,7.6578,7.6655,7.6501,7.6578,66800.0
2006-06-26 14:30:00,9.93,9.98,9.93,9.98,82000.0,7.6501,7.6886,7.6501,7.6886,82000.0
2006-06-26 15:00:00,9.98,9.98,9.97,9.97,97200.0,7.6886,7.6886,7.6809,7.6809,97200.0
2006-06-26 15:30:00,9.97,9.99,9.96,9.96,188400.0,7.6809,7.6963,7.6732,7.6732,188400.0
2006-06-27 09:30:00,9.95,9.99,9.94,9.98,129200.0,7.6655,7.6963,7.6578,7.6886,129200.0
2006-06-27 10:00:00,9.98,9.99,9.9,9.92,309200.0,7.6886,7.6963,7.627,7.6424,309200.0
2006-06-27 10:30:00,9.93,9.94,9.9,9.91,140800.0,7.6501,7.6578,7.627,7.6347,140800.0
2006-06-27 11:00:00,9.91,9.93,9.88,9.9,269200.0,7.6347,7.6501,7.6116,7.627,269200.0
2006-06-27 11:30:00,9.9,9.93,9.9,9.9,84800.0,7.627,7.6501,7.627,7.627,84800.0
2006-06-27 12:00:00,9.9,9.91,9.87,9.87,52000.0,7.627,7.6347,7.6038,7.6038,52000.0
2006-06-27 12:30:00,9.87,9.87,9.83,9.84,183600.0,7.6038,7.6038,7.573,7.5807,183600.0
2006-06-27 13:00:00,9.84,9.89,9.84,9.88,134000.0,7.5807,7.6193,7.5807,7.6116,134000.0
2006-06-27 13:30:00,9.89,9.92,9.89,9.89,171600.0,7.6193,7.6424,7.6193,7.6193,171600.0
2006-06-27 14:00:00,9.89,9.89,9.83,9.83,148400.0,7.6193,7.6193,7.573,7.573,148400.0
2006-06-27 14:30:00,9.83,9.84,9.8,9.81,175200.0,7.573,7.5807,7.5499,7.5576,175200.0
2006-06-27 15:00:00,9.81,9.85,9.81,9.83,135200.0,7.5576,7.5884,7.5576,7.573,135200.0
2006-06-27 15:30:00,9.83,9.84,9.79,9.79,394800.0,7.573,7.5807,7.5422,7.5422,394800.0
2006-06-28 09:30:00,9.82,9.82,9.77,9.81,267600.0,7.5653,7.5653,7.5268,7.5576,267600.0
2006-06-28 10:00:00,9.81,9.85,9.8,9.85,91600.0,7.5576,7.5884,7.5499,7.5884,91600.0
2006-06-28 10:30:00,9.85,9.86,9.83,9.86,76400.0,7.5884,7.5961,7.573,7.5961,76400.0
2006-06-28 11:00:00,9.85,9.86,9.83,9.84,101600.0,7.5884,7.5961,7.573,7.5807,101600.0
2006-06-28 11:30:00,9.84,9.86,9.83,9.86,169600.0,7.5807,7.5961,7.573,7.5961,169600.0
2006-06-28 12:00:00,9.86,9.87,9.85,9.87,100000.0,7.5961,7.6038,7.5884,7.6038,100000.0
2006-06-28 12:30:00,9.87,9.87,9.84,9.85,75200.0,7.6038,7.6038,7.5807,7.5884,75200.0
2006-06-28 13:00:00,9.85,9.87,9.85,9.87,89600.0,7.5884,7.6038,7.5884,7.6038,89600.0
2006-06-28 13:30:00,9.87,9.88,9.85,9.87,38800.0,7.6038,7.6116,7.5884,7.6038,38800.0
2006-06-28 14:00:00,9.87,9.88,9.86,9.88,78000.0,7.6038,7.6116,7.5961,7.6116,78000.0
2006-06-28 14:30:00,9.88,9.92,9.88,9.9,115200.0,7.6116,7.6424,7.6116,7.627,115200.0
2006-06-28 15:00:00,9.9,9.9,9.87,9.87,125200.0,7.627,7.627,7.6038,7.6038,125200.0
2006-06-28 15:30:00,9.88,9.89,9.87,9.89,260000.0,7.6116,7.6193,7.6038,7.6193,260000.0
2006-06-29 09:30:00,9.98,9.98,9.9,9.97,240400.0,7.6886,7.6886,7.627,7.6809,240400.0
2006-06-29 10:00:00,9.96,9.99,9.96,9.96,133200.0,7.6732,7.6963,7.6732,7.6732,133200.0
2006-06-29 10:30:00,9.96,9.99,9.95,9.98,68800.0,7.6732,7.6963,7.6655,7.6886,68800.0
2006-06-29 11:00:00,9.98,10.0,9.98,9.98,106800.0,7.6886,7.704,7.6886,7.6886,106800.0
2006-06-29 11:30:00,9.98,9.99,9.95,9.95,94800.0,7.6886,7.6963,7.6655,7.6655,94800.0
2006-06-29 12:00:00,9.95,9.96,9.93,9.94,42000.0,7.6655,7.6732,7.6501,7.6578,42000.0
2006-06-29 12:30:00,9.93,9.93,9.89,9.9,70800.0,7.6501,7.6501,7.6193,7.627,70800.0
2006-06-29 13:00:00,9.91,9.93,9.9,9.93,33600.0,7.6347,7.6501,7.627,7.6501,33600.0
2006-06-29 13:30:00,9.93,9.93,9.91,9.92,54000.0,7.6501,7.6501,7.6347,7.6424,54000.0
2006-06-29 14:00:00,9.92,10.06,9.92,10.0,315200.0,7.6424,7.7502,7.6424,7.704,315200.0
2006-06-29 14:30:00,9.99,10.08,9.99,10.04,422800.0,7.6963,7.7656,7.6963,7.7348,422800.0
2006-06-29 15:00:00,10.04,10.05,9.99,10.01,627200.0,7.7348,7.7425,7.6963,7.7117,627200.0
2006-06-29 15:30:00,10.01,10.02,9.99,10.01,1459200.0,7.7117,7.7194,7.6963,7.7117,1459200.0
2006-06-30 09:30:00,10.03,10.09,10.0,10.01,291200.0,7.7271,7.7733,7.704,7.7117,291200.0
2006-06-30 10:00:00,10.01,10.02,9.97,9.97,142400.0,7.7117,7.7194,7.6809,7.6809,142400.0
2006-06-30 10:30:00,9.97,9.99,9.94,9.99,154800.0,7.6809,7.6963,7.6578,7.6963,154800.0
2006-06-30 11:00:00,9.99,10.0,9.98,9.99,91600.0,7.6963,7.704,7.6886,7.6963,91600.0
2006-06-30 11:30:00,10.0,10.02,9.98,10.01,102800.0,7.704,7.7194,7.6886,7.7117,102800.0
2006-06-30 12:00:00,10.01,10.03,10.01,10.02,94400.0,7.7117,7.7271,7.7117,7.7194,94400.0
2006-06-30 12:30:00,10.02,10.04,10.02,10.02,52400.0,7.7194,7.7348,7.7194,7.7194,52400.0
2006-06-30 13:00:00,10.02,10.03,10.01,10.01,49200.0,7.7194,7.7271,7.7117,7.7117,49200.0
2006-06-30 13:30:00,10.01,10.01,9.98,9.99,104800.0,7.7117,7.7117,7.6886,7.6963,104800.0
2006-06-30 14:00:00,9.99,9.99,9.97,9.97,86000.0,7.6963,7.6963,7.6809,7.6809,86000.0
2006-06-30 14:30:00,9.98,9.99,9.97,9.98,73600.0,7.6886,7.6963,7.6809,7.6886,73600.0
2006-06-30 15:00:00,9.97,9.97,9.94,9.95,152400.0,7.6809,7.6809,7.6578,7.6655,152400.0
2006-06-30 15:30:00,9.96,9.96,9.93,9.95,352400.0,7.6732,7.6732,7.6501,7.6655,352400.0
2006-07-03 09:30:00,9.99,10.03,9.89,9.89,371200.0,7.6963,7.7271,7.6193,7.6193,371200.0
2006-07-03 10:00:00,9.9,9.9,9.88,9.88,140800.0,7.627,7.627,7.6116,7.6116,140800.0
2006-07-03 10:30:00,9.88,9.89,9.87,9.88,109600.0,7.6116,7.6193,7.6038,7.6116,109600.0
2006-07-03 11:00:00,9.88,9.89,9.87,9.88,109200.0,7.6116,7.6193,7.6038,7.6116,109200.0
2006-07-03 11:30:00,9.87,9.88,9.87,9.87,114800.0,7.6038,7.6116,7.6038,7.6038,114800.0
2006-07-03 12:00:00,9.87,9.88,9.86,9.87,150000.0,7.6038,7.6116,7.5961,7.6038,150000.0
2006-07-03 12:30:00,9.88,9.9,9.87,9.89,338400.0,7.6116,7.627,7.6038,7.6193,338400.0
2006-07-05 09:30:00,9.81,9.89,9.69,9.69,485200.0,7.5576,7.6193,7.4652,7.4652,485200.0
2006-07-05 10:00:00,9.69,9.7,9.64,9.69,478000.0,7.4652,7.4729,7.4267,7.4652,478000.0
2006-07-05 10:30:00,9.68,9.71,9.65,9.65,291600.0,7.4575,7.4806,7.4344,7.4344,291600.0
2006-07-05 11:00:00,9.65,9.65,9.61,9.63,267200.0,7.4344,7.4344,7.4035,7.419,267200.0
2006-07-05 11:30:00,9.63,9.65,9.61,9.65,308400.0,7.419,7.4344,7.4035,7.4344,308400.0
2006-07-05 12:00:00,9.65,9.7,9.65,9.7,274000.0,7.4344,7.4729,7.4344,7.4729,274000.0
2006-07-05 12:30:00,9.7,9.72,9.7,9.72,150000.0,7.4729,7.4883,7.4729,7.4883,150000.0
2006-07-05 13:00:00,9.72,9.74,9.71,9.72,152000.0,7.4883,7.5037,7.4806,7.4883,152000.0
2006-07-05 13:30:00,9.72,9.74,9.71,9.71,158400.0,7.4883,7.5037,7.4806,7.4806,158400.0
2006-07-05 14:00:00,9.71,9.74,9.71,9.73,207600.0,7.4806,7.5037,7.4806,7.496,207600.0
2006-07-05 14:30:00,9.73,9.77,9.73,9.77,275600.0,7.496,7.5268,7.496,7.5268,275600.0
2006-07-05 15:00:00,9.77,9.77,9.74,9.75,383600.0,7.5268,7.5268,7.5037,7.5114,383600.0
2006-07-05 15:30:00,9.75,9.77,9.72,9.72,690000.0,7.5114,7.5268,7.4883,7.4883,690000.0
2006-07-06 09:30:00,9.7,9.74,9.67,9.68,300800.0,7.4729,7.5037,7.4498,7.4575,300800.0
2006-07-06 10:00:00,9.68,9.74,9.67,9.73,633600.0,7.4575,7.5037,7.4498,7.496,633600.0
2006-07-06 10:30:00,9.73,9.73,9.65,9.69,357200.0,7.496,7.496,7.4344,7.4652,357200.0
2006-07-06 11:00:00,9.69,9.73,9.67,9.72,269200.0,7.4652,7.496,7.4498,7.4883,269200.0
2006-07-06 11:30:00,9.72,9.73,9.67,9.68,135600.0,7.4883,7.496,7.4498,7.4575,135600.0
2006-07-06 12:00:00,9.68,9.69,9.66,9.68,151600.0,7.4575,7.4652,7.4421,7.4575,151600.0
2006-07-06 12:30:00,9.68,9.71,9.68,9.7,132800.0,7.4575,7.4806,7.4575,7.4729,132800.0
2006-07-06 13:00:00,9.7,9.72,9.68,9.68,84000.0,7.4729,7.4883,7.4575,7.4575,84000.0
2006-07-06 13:30:00,9.69,9.72,9.68,9.7,81200.0,7.4652,7.4883,7.4575,7.4729,81200.0
2006-07-06 14:00:00,9.68,9.69,9.67,9.68,210800.0,7.4575,7.4652,7.4498,7.4575,210800.0
2006-07-06 14:30:00,9.68,9.7,9.68,9.69,155600.0,7.4575,7.4729,7.4575,7.4652,155600.0
2006-07-06 15:00:00,9.69,9.72,9.69,9.71,282400.0,7.4652,7.4883,7.4652,7.4806,282400.0
2006-07-06 15:30:00,9.71,9.72,9.67,9.67,509200.0,7.4806,7.4883,7.4498,7.4498,509200.0
2006-07-07 09:30:00,9.68,9.68,9.56,9.63,312800.0,7.4575,7.4575,7.365,7.419,312800.0
2006-07-07 10:00:00,9.63,9.65,9.59,9.61,143600.0,7.419,7.4344,7.3881,7.4035,143600.0
2006-07-07 10:30:00,9.61,9.61,9.57,9.59,185600.0,7.4035,7.4035,7.3727,7.3881,185600.0
2006-07-07 11:00:00,9.59,9.59,9.56,9.56,198000.0,7.3881,7.3881,7.365,7.365,198000.0
2006-07-07 11:30:00,9.56,9.6,9.56,9.59,203200.0,7.365,7.3958,7.365,7.3881,203200.0
2006-07-07 12:00:00,9.59,9.6,9.58,9.6,185600.0,7.3881,7.3958,7.3804,7.3958,185600.0
2006-07-07 12:30:00,9.6,9.62,9.57,9.58,222800.0,7.3958,7.4112,7.3727,7.3804,222800.0
2006-07-07 13:00:00,9.59,9.59,9.53,9.55,162400.0,7.3881,7.3881,7.3419,7.3573,162400.0
2006-07-07 13:30:00,9.54,9.57,9.54,9.56,170000.0,7.3496,7.3727,7.3496,7.365,170000.0
2006-07-07 14:00:00,9.56,9.59,9.56,9.58,126800.0,7.365,7.3881,7.365,7.3804,126800.0
2006-07-07 14:30:00,9.57,9.58,9.53,9.54,264800.0,7.3727,7.3804,7.3419,7.3496,264800.0
2006-07-07 15:00:00,9.54,9.56,9.54,9.55,212800.0,7.3496,7.365,7.3496,7.3573,212800.0
2006-07-07 15:30:00,9.55,9.56,9.53,9.54,304400.0,7.3573,7.365,7.3419,7.3496,304400.0
2006-07-10 09:30:00,9.58,9.65,9.53,9.65,208000.0,7.3804,7.4344,7.3419,7.4344,208000.0
2006-07-10 10:00:00,9.64,9.7,9.64,9.69,174000.0,7.4267,7.4729,7.4267,7.4652,174000.0
2006-07-10 10:30:00,9.69,9.73,9.66,9.73,174400.0,7.4652,7.496,7.4421,7.496,174400.0
2006-07-10 11:00:00,9.74,9.74,9.7,9.71,87200.0,7.5037,7.5037,7.4729,7.4806,87200.0
2006-07-10 11:30:00,9.71,9.71,9.69,9.71,157600.0,7.4806,7.4806,7.4652,7.4806,157600.0
2006-07-10 12:00:00,9.71,9.72,9.7,9.72,151600.0,7.4806,7.4883,7.4729,7.4883,151600.0
2006-07-10 12:30:00,9.72,9.72,9.7,9.7,156000.0,7.4883,7.4883,7.4729,7.4729,156000.0
2006-07-10 13:00:00,9.7,9.71,9.68,9.69,130800.0,7.4729,7.4806,7.4575,7.4652,130800.0
2006-07-10 13:30:00,9.69,9.69,9.66,9.68,102400.0,7.4652,7.4652,7.4421,7.4575,102400.0
2006-07-10 14:00:00,9.68,9.68,9.66,9.68,85600.0,7.4575,7.4575,7.4421,7.4575,85600.0
2006-07-10 14:30:00,9.68,9.68,9.62,9.63,224800.0,7.4575,7.4575,7.4112,7.419,224800.0
2006-07-10 15:00:00,9.63,9.63,9.61,9.63,268400.0,7.419,7.419,7.4035,7.419,268400.0
2006-07-10 15:30:00,9.63,9.63,9.61,9.62,264000.0,7.419,7.419,7.4035,7.4112,264000.0
2006-07-11 09:30:00,9.59,9.69,9.59,9.65,213600.0,7.3881,7.4652,7.3881,7.4344,213600.0
2006-07-11 10:00:00,9.65,9.67,9.56,9.67,179200.0,7.4344,7.4498,7.365,7.4498,179200.0
2006-07-11 10:30:00,9.67,9.67,9.61,9.63,195200.0,7.4498,7.4498,7.4035,7.419,195200.0
2006-07-11 11:00:00,9.63,9.65,9.62,9.65,209600.0,7.419,7.4344,7.4112,7.4344,209600.0
2006-07-11 11:30:00,9.64,9.65,9.63,9.64,161600.0,7.4267,7.4344,7.419,7.4267,161600.0
2006-07-11 12:00:00,9.64,9.65,9.64,9.64,311600.0,7.4267,7.4344,7.4267,7.4267,311600.0
2006-07-11 12:30:00,9.64,9.69,9.64,9.69,953200.0,7.4267,7.4652,7.4267,7.4652,953200.0
2006-07-11 13:00:00,9.69,9.7,9.66,9.67,195200.0,7.4652,7.4729,7.4421,7.4498,195200.0
2006-07-11 13:30:00,9.67,9.7,9.64,9.7,291600.0,7.4498,7.4729,7.4267,7.4729,291600.0
2006-07-11 14:00:00,9.7,9.72,9.69,9.7,251600.0,7.4729,7.4883,7.4652,7.4729,251600.0
2006-07-11 14:30:00,9.69,9.69,9.65,9.66,407200.0,7.4652,7.4652,7.4344,7.4421,407200.0
2006-07-11 15:00:00,9.65,9.71,9.65,9.7,274800.0,7.4344,7.4806,7.4344,7.4729,274800.0
2006-07-11 15:30:00,9.7,9.7,9.68,9.69,552400.0,7.4729,7.4729,7.4575,7.4652,552400.0
2006-07-12 09:30:00,9.72,9.72,9.57,9.59,240000.0,7.4883,7.4883,7.3727,7.3881,240000.0
2006-07-12 10:00:00,9.59,9.6,9.56,9.56,351600.0,7.3881,7.3958,7.365,7.365,351600.0
2006-07-12 10:30:00,9.56,9.58,9.47,9.48,419600.0,7.365,7.3804,7.2957,7.3034,419600.0
2006-07-12 11:00:00,9.48,9.49,9.46,9.47,222400.0,7.3034,7.3111,7.288,7.2957,222400.0
2006-07-12 11:30:00,9.47,9.47,9.45,9.45,289200.0,7.2957,7.2957,7.2803,7.2803,289200.0
2006-07-12 12:00:00,9.45,9.46,9.38,9.38,285200.0,7.2803,7.288,7.2264,7.2264,285200.0
2006-07-12 12:30:00,9.38,9.41,9.37,9.4,407200.0,7.2264,7.2495,7.2186,7.2418,407200.0
2006-07-12 13:00:00,9.41,9.41,9.32,9.35,565200.0,7.2495,7.2495,7.1801,7.2032,565200.0
2006-07-12 13:30:00,9.34,9.36,9.32,9.35,273200.0,7.1955,7.2109,7.1801,7.2032,273200.0
2006-07-12 14:00:00,9.35,9.36,9.32,9.32,282000.0,7.2032,7.2109,7.1801,7.1801,282000.0
2006-07-12 14:30:00,9.33,9.33,9.22,9.23,710800.0,7.1878,7.1878,7.1031,7.1108,710800.0
2006-07-12 15:00:00,9.22,9.29,9.22,9.29,664400.0,7.1031,7.157,7.1031,7.157,664400.0
2006-07-12 15:30:00,9.29,9.34,9.28,9.31,1195200.0,7.157,7.1955,7.1493,7.1724,1195200.0
2006-07-13 09:30:00,9.29,9.34,9.23,9.31,458000.0,7.157,7.1955,7.1108,7.1724,458000.0
2006-07-13 10:00:00,9.31,9.32,9.3,9.31,254400.0,7.1724,7.1801,7.1647,7.1724,254400.0
2006-07-13 10:30:00,9.31,9.37,9.28,9.3,275200.0,7.1724,7.2186,7.1493,7.1647,275200.0
2006-07-13 11:00:00,9.3,9.31,9.26,9.3,261600.0,7.1647,7.1724,7.1339,7.1647,261600.0
2006-07-13 11:30:00,9.3,9.31,9.26,9.3,207200.0,7.1647,7.1724,7.1339,7.1647,207200.0
2006-07-13 12:00:00,9.3,9.34,9.3,9.31,116400.0,7.1647,7.1955,7.1647,7.1724,116400.0
2006-07-13 12:30:00,9.31,9.31,9.29,9.3,153600.0,7.1724,7.1724,7.157,7.1647,153600.0
2006-07-13 13:00:00,9.3,9.32,9.29,9.3,169200.0,7.1647,7.1801,7.157,7.1647,169200.0
2006-07-13 13:30:00,9.3,9.3,9.27,9.28,321600.0,7.1647,7.1647,7.1416,7.1493,321600.0
2006-07-13 14:00:00,9.28,9.31,9.19,9.31,422800.0,7.1493,7.1724,7.08,7.1724,422800.0
2006-07-13 14:30:00,9.31,9.31,9.24,9.31,262000.0,7.1724,7.1724,7.1185,7.1724,262000.0
2006-07-13 15:00:00,9.3,9.31,9.26,9.3,358800.0,7.1647,7.1724,7.1339,7.1647,358800.0
2006-07-13 15:30:00,9.3,9.32,9.22,9.27,1018000.0,7.1647,7.1801,7.1031,7.1416,1018000.0
2006-07-14 09:30:00,9.2,9.2,9.01,9.11,1782400.0,7.0877,7.0877,6.9413,7.0183,1782400.0
2006-07-14 10:00:00,9.1,9.28,9.1,9.22,907200.0,7.0106,7.1493,7.0106,7.1031,907200.0
2006-07-14 10:30:00,9.24,9.24,9.16,9.19,395600.0,7.1185,7.1185,7.0569,7.08,395600.0
2006-07-14 11:00:00,9.2,9.25,9.1,9.1,659600.0,7.0877,7.1262,7.0106,7.0106,659600.0
2006-07-14 11:30:00,9.11,9.17,9.07,9.16,466000.0,7.0183,7.0646,6.9875,7.0569,466000.0
2006-07-14 12:00:00,9.17,9.23,9.15,9.18,376000.0,7.0646,7.1108,7.0492,7.0723,376000.0
2006-07-14 12:30:00,9.18,9.2,9.14,9.19,313200.0,7.0723,7.0877,7.0415,7.08,313200.0
2006-07-14 13:00:00,9.19,9.2,9.13,9.18,321600.0,7.08,7.0877,7.0338,7.0723,321600.0
2006-07-14 13:30:00,9.19,9.2,9.15,9.16,398000.0,7.08,7.0877,7.0492,7.0569,398000.0
2006-07-14 14:00:00,9.17,9.18,9.15,9.15,516400.0,7.0646,7.0723,7.0492,7.0492,516400.0
2006-07-14 14:30:00,9.15,9.2,9.15,9.16,698000.0,7.0492,7.0877,7.0492,7.0569,698000.0
2006-07-14 15:00:00,9.16,9.18,9.15,9.18,1200400.0,7.0569,7.0723,7.0492,7.0723,1200400.0
2006-07-14 15:30:00,9.18,9.24,9.17,9.17,1701600.0,7.0723,7.1185,7.0646,7.0646,1701600.0
2006-07-17 09:30:00,9.12,9.21,9.09,9.13,728400.0,7.026,7.0954,7.0029,7.0338,728400.0
2006-07-17 10:00:00,9.13,9.14,9.07,9.08,848800.0,7.0338,7.0415,6.9875,6.9952,848800.0
2006-07-17 10:30:00,9.08,9.13,9.05,9.11,456800.0,6.9952,7.0338,6.9721,7.0183,456800.0
2006-07-17 11:00:00,9.1,9.12,9.06,9.1,409200.0,7.0106,7.026,6.9798,7.0106,409200.0
2006-07-17 11:30:00,9.1,9.12,9.08,9.08,508000.0,7.0106,7.026,6.9952,6.9952,508000.0
2006-07-17 12:00:00,9.08,9.1,9.04,9.09,204000.0,6.9952,7.0106,6.9644,7.0029,204000.0
2006-07-17 12:30:00,9.09,9.09,8.99,9.0,714400.0,7.0029,7.0029,6.9259,6.9336,714400.0
2006-07-17 13:00:00,9.01,9.06,9.0,9.06,253600.0,6.9413,6.9798,6.9336,6.9798,253600.0
2006-07-17 13:30:00,9.06,9.08,9.03,9.06,322000.0,6.9798,6.9952,6.9567,6.9798,322000.0
2006-07-17 14:00:00,9.06,9.07,9.04,9.05,272400.0,6.9798,6.9875,6.9644,6.9721,272400.0
2006-07-17 14:30:00,9.05,9.05,8.99,8.99,502400.0,6.9721,6.9721,6.9259,6.9259,502400.0
2006-07-17 15:00:00,8.99,9.01,8.97,9.0,478800.0,6.9259,6.9413,6.9105,6.9336,478800.0
2006-07-17 15:30:00,9.0,9.02,8.98,9.02,1013200.0,6.9336,6.949,6.9182,6.949,1013200.0
2006-07-18 09:30:00,9.02,9.15,9.02,9.03,247200.0,6.949,7.0492,6.949,6.9567,247200.0
2006-07-18 10:00:00,9.03,9.03,8.97,9.01,563600.0,6.9567,6.9567,6.9105,6.9413,563600.0
2006-07-18 10:30:00,9.01,9.01,8.93,8.94,542800.0,6.9413,6.9413,6.8797,6.8874,542800.0
2006-07-18 11:00:00,8.94,8.95,8.88,8.89,339200.0,6.8874,6.8951,6.8412,6.8489,339200.0
2006-07-18 11:30:00,8.89,8.92,8.88,8.88,226800.0,6.8489,6.872,6.8412,6.8412,226800.0
2006-07-18 12:00:00,8.88,8.89,8.83,8.87,353200.0,6.8412,6.8489,6.8026,6.8334,353200.0
2006-07-18 12:30:00,8.87,8.93,8.85,8.86,235600.0,6.8334,6.8797,6.818,6.8257,235600.0
2006-07-18 13:00:00,8.86,8.87,8.81,8.85,257600.0,6.8257,6.8334,6.7872,6.818,257600.0
2006-07-18 13:30:00,8.85,8.89,8.81,8.85,198400.0,6.818,6.8489,6.7872,6.818,198400.0
2006-07-18 14:00:00,8.85,8.92,8.85,8.9,192000.0,6.818,6.872,6.818,6.8566,192000.0
2006-07-18 14:30:00,8.9,8.95,8.9,8.91,214800.0,6.8566,6.8951,6.8566,6.8643,214800.0
2006-07-18 15:00:00,8.91,8.91,8.86,8.89,184000.0,6.8643,6.8643,6.8257,6.8489,184000.0
2006-07-18 15:30:00,8.89,8.99,8.89,8.93,548800.0,6.8489,6.9259,6.8489,6.8797,548800.0
2006-07-19 09:30:00,8.96,9.1,8.94,9.01,672800.0,6.9028,7.0106,6.8874,6.9413,672800.0
2006-07-19 10:00:00,9.0,9.11,8.96,9.0,506000.0,6.9336,7.0183,6.9028,6.9336,506000.0
2006-07-19 10:30:00,9.0,9.08,8.97,9.0,453200.0,6.9336,6.9952,6.9105,6.9336,453200.0
2006-07-19 11:00:00,9.0,9.07,9.0,9.07,160000.0,6.9336,6.9875,6.9336,6.9875,160000.0
2006-07-19 11:30:00,9.07,9.07,9.04,9.05,343200.0,6.9875,6.9875,6.9644,6.9721,343200.0
2006-07-19 12:00:00,9.05,9.05,9.02,9.03,213600.0,6.9721,6.9721,6.949,6.9567,213600.0
2006-07-19 12:30:00,9.02,9.04,9.01,9.03,183200.0,6.949,6.9644,6.9413,6.9567,183200.0
2006-07-19 13:00:00,9.03,9.05,9.02,9.04,185600.0,6.9567,6.9721,6.949,6.9644,185600.0
2006-07-19 13:30:00,9.03,9.05,9.01,9.02,108400.0,6.9567,6.9721,6.9413,6.949,108400.0
2006-07-19 14:00:00,9.02,9.04,9.02,9.03,490800.0,6.949,6.9644,6.949,6.9567,490800.0
2006-07-19 14:30:00,9.03,9.04,9.01,9.04,320400.0,6.9567,6.9644,6.9413,6.9644,320400.0
2006-07-19 15:00:00,9.04,9.06,9.03,9.05,247600.0,6.9644,6.9798,6.9567,6.9721,247600.0
2006-07-19 15:30:00,9.05,9.05,9.04,9.05,710400.0,6.9721,6.9721,6.9644,6.9721,710400.0
2006-07-20 09:30:00,9.02,9.02,8.86,8.87,401600.0,6.949,6.949,6.8257,6.8334,401600.0
2006-07-20 10:00:00,8.87,8.9,8.86,8.87,236400.0,6.8334,6.8566,6.8257,6.8334,236400.0
2006-07-20 10:30:00,8.87,8.88,8.85,8.88,302800.0,6.8334,6.8412,6.818,6.8412,302800.0
2006-07-20 11:00:00,8.88,8.88,8.87,8.88,236400.0,6.8412,6.8412,6.8334,6.8412,236400.0
2006-07-20 11:30:00,8.87,8.9,8.87,8.89,232000.0,6.8334,6.8566,6.8334,6.8489,232000.0
2006-07-20 12:00:00,8.89,8.89,8.85,8.86,153600.0,6.8489,6.8489,6.818,6.8257,153600.0
2006-07-20 12:30:00,8.85,8.85,8.8,8.82,228800.0,6.818,6.818,6.7795,6.7949,228800.0
2006-07-20 13:00:00,8.82,8.83,8.8,8.82,120800.0,6.7949,6.8026,6.7795,6.7949,120800.0
2006-07-20 13:30:00,8.82,8.82,8.78,8.8,229600.0,6.7949,6.7949,6.7641,6.7795,229600.0
2006-07-20 14:00:00,8.8,8.82,8.78,8.79,245200.0,6.7795,6.7949,6.7641,6.7718,245200.0
2006-07-20 14:30:00,8.8,8.82,8.78,8.79,432000.0,6.7795,6.7949,6.7641,6.7718,432000.0
2006-07-20 15:00:00,8.8,8.81,8.77,8.78,517600.0,6.7795,6.7872,6.7564,6.7641,517600.0
2006-07-20 15:30:00,8.78,8.81,8.72,8.8,1408400.0,6.7641,6.7872,6.7179,6.7795,1408400.0
2006-07-21 09:30:00,8.71,8.87,8.7,8.86,1880000.0,6.7102,6.8334,6.7025,6.8257,1880000.0
2006-07-21 10:00:00,8.86,8.86,8.81,8.81,343200.0,6.8257,6.8257,6.7872,6.7872,343200.0
2006-07-21 10:30:00,8.81,8.84,8.8,8.82,276400.0,6.7872,6.8103,6.7795,6.7949,276400.0
2006-07-21 11:00:00,8.82,8.83,8.8,8.81,131600.0,6.7949,6.8026,6.7795,6.7872,131600.0
2006-07-21 11:30:00,8.82,8.85,8.81,8.83,170000.0,6.7949,6.818,6.7872,6.8026,170000.0
2006-07-21 12:00:00,8.83,8.83,8.76,8.82,147600.0,6.8026,6.8026,6.7487,6.7949,147600.0
2006-07-21 12:30:00,8.82,8.85,8.79,8.81,149200.0,6.7949,6.818,6.7718,6.7872,149200.0
2006-07-21 13:00:00,8.81,8.83,8.79,8.83,159200.0,6.7872,6.8026,6.7718,6.8026,159200.0
2006-07-21 13:30:00,8.83,8.87,8.81,8.86,200800.0,6.8026,6.8334,6.7872,6.8257,200800.0
2006-07-21 14:00:00,8.86,8.86,8.83,8.86,161600.0,6.8257,6.8257,6.8026,6.8257,161600.0
2006-07-21 14:30:00,8.86,8.87,8.82,8.83,151600.0,6.8257,6.8334,6.7949,6.8026,151600.0
2006-07-21 15:00:00,8.83,8.84,8.81,8.83,149600.0,6.8026,6.8103,6.7872,6.8026,149600.0
2006-07-21 15:30:00,8.83,8.85,8.81,8.81,664000.0,6.8026,6.818,6.7872,6.7872,664000.0
2006-07-24 09:30:00,8.83,8.87,8.81,8.84,291600.0,6.8026,6.8334,6.7872,6.8103,291600.0
2006-07-24 10:00:00,8.84,8.94,8.83,8.93,339600.0,6.8103,6.8874,6.8026,6.8797,339600.0
2006-07-24 10:30:00,8.94,8.99,8.94,8.97,348400.0,6.8874,6.9259,6.8874,6.9105,348400.0
2006-07-24 11:00:00,8.97,8.99,8.97,8.97,269600.0,6.9105,6.9259,6.9105,6.9105,269600.0
2006-07-24 11:30:00,8.97,9.02,8.97,9.0,213600.0,6.9105,6.949,6.9105,6.9336,213600.0
2006-07-24 12:00:00,9.0,9.02,8.99,9.01,184800.0,6.9336,6.949,6.9259,6.9413,184800.0
2006-07-24 12:30:00,9.01,9.01,8.99,8.99,238800.0,6.9413,6.9413,6.9259,6.9259,238800.0
2006-07-24 13:00:00,8.99,9.0,8.94,8.94,157600.0,6.9259,6.9336,6.8874,6.8874,157600.0
2006-07-24 13:30:00,8.94,8.96,8.94,8.96,65600.0,6.8874,6.9028,6.8874,6.9028,65600.0
2006-07-24 14:00:00,8.96,8.96,8.94,8.94,72000.0,6.9028,6.9028,6.8874,6.8874,72000.0
2006-07-24 14:30:00,8.94,8.96,8.94,8.95,120800.0,6.8874,6.9028,6.8874,6.8951,120800.0
2006-07-24 15:00:00,8.95,9.0,8.95,9.0,209200.0,6.8951,6.9336,6.8951,6.9336,209200.0
2006-07-24 15:30:00,9.0,9.0,8.98,8.99,558400.0,6.9336,6.9336,6.9182,6.9259,558400.0
2006-07-25 09:30:00,8.97,9.01,8.94,8.94,193200.0,6.9105,6.9413,6.8874,6.8874,193200.0
2006-07-25 10:00:00,8.95,9.0,8.95,8.96,168400.0,6.8951,6.9336,6.8951,6.9028,168400.0
2006-07-25 10:30:00,8.97,8.97,8.93,8.94,248000.0,6.9105,6.9105,6.8797,6.8874,248000.0
2006-07-25 11:00:00,8.94,8.97,8.93,8.96,114800.0,6.8874,6.9105,6.8797,6.9028,114800.0
2006-07-25 11:30:00,8.96,8.96,8.93,8.94,92800.0,6.9028,6.9028,6.8797,6.8874,92800.0
2006-07-25 12:00:00,8.93,8.96,8.93,8.95,101200.0,6.8797,6.9028,6.8797,6.8951,101200.0
2006-07-25 12:30:00,8.95,8.96,8.94,8.94,81200.0,6.8951,6.9028,6.8874,6.8874,81200.0
2006-07-25 13:00:00,8.94,8.96,8.94,8.94,130800.0,6.8874,6.9028,6.8874,6.8874,130800.0
2006-07-25 13:30:00,8.94,8.97,8.93,8.97,246800.0,6.8874,6.9105,6.8797,6.9105,246800.0
2006-07-25 14:00:00,8.97,8.97,8.94,8.96,143200.0,6.9105,6.9105,6.8874,6.9028,143200.0
2006-07-25 14:30:00,8.96,8.98,8.94,8.96,94000.0,6.9028,6.9182,6.8874,6.9028,94000.0
2006-07-25 15:00:00,8.96,9.02,8.96,9.0,143600.0,6.9028,6.949,6.9028,6.9336,143600.0
2006-07-25 15:30:00,9.0,9.02,8.97,8.99,388000.0,6.9336,6.949,6.9105,6.9259,388000.0
2006-07-26 09:30:00,8.93,8.98,8.88,8.9,184000.0,6.8797,6.9182,6.8412,6.8566,184000.0
2006-07-26 10:00:00,8.9,8.9,8.85,8.87,176800.0,6.8566,6.8566,6.818,6.8334,176800.0
2006-07-26 10:30:00,8.87,8.88,8.84,8.87,209600.0,6.8334,6.8412,6.8103,6.8334,209600.0
2006-07-26 11:00:00,8.87,8.9,8.85,8.9,187200.0,6.8334,6.8566,6.818,6.8566,187200.0
2006-07-26 11:30:00,8.9,8.9,8.86,8.87,165600.0,6.8566,6.8566,6.8257,6.8334,165600.0
2006-07-26 12:00:00,8.88,8.9,8.87,8.88,609200.0,6.8412,6.8566,6.8334,6.8412,609200.0
2006-07-26 12:30:00,8.88,8.89,8.86,8.88,97200.0,6.8412,6.8489,6.8257,6.8412,97200.0
2006-07-26 13:00:00,8.88,8.91,8.88,8.9,105600.0,6.8412,6.8643,6.8412,6.8566,105600.0
2006-07-26 13:30:00,8.91,8.91,8.89,8.9,129600.0,6.8643,6.8643,6.8489,6.8566,129600.0
2006-07-26 14:00:00,8.9,8.9,8.85,8.88,241600.0,6.8566,6.8566,6.818,6.8412,241600.0
2006-07-26 14:30:00,8.89,8.93,8.88,8.9,238400.0,6.8489,6.8797,6.8412,6.8566,238400.0
2006-07-26 15:00:00,8.9,8.91,8.88,8.9,362800.0,6.8566,6.8643,6.8412,6.8566,362800.0
2006-07-26 15:30:00,8.9,8.92,8.86,8.87,1084800.0,6.8566,6.872,6.8257,6.8334,1084800.0
2006-07-27 09:30:00,8.94,9.04,8.85,9.03,392000.0,6.8874,6.9644,6.818,6.9567,392000.0
2006-07-27 10:00:00,9.03,9.06,8.99,9.0,565200.0,6.9567,6.9798,6.9259,6.9336,565200.0
2006-07-27 10:30:00,9.01,9.03,8.98,9.03,412000.0,6.9413,6.9567,6.9182,6.9567,412000.0
2006-07-27 11:00:00,9.03,9.05,9.01,9.05,292400.0,6.9567,6.9721,6.9413,6.9721,292400.0
2006-07-27 11:30:00,9.04,9.05,9.02,9.03,184000.0,6.9644,6.9721,6.949,6.9567,184000.0
2006-07-27 12:00:00,9.03,9.04,9.01,9.02,150000.0,6.9567,6.9644,6.9413,6.949,150000.0
2006-07-27 12:30:00,9.02,9.04,9.02,9.02,131600.0,6.949,6.9644,6.949,6.949,131600.0
2006-07-27 13:00:00,9.03,9.04,8.97,9.0,194400.0,6.9567,6.9644,6.9105,6.9336,194400.0
2006-07-27 13:30:00,9.0,9.0,8.95,8.96,382800.0,6.9336,6.9336,6.8951,6.9028,382800.0
2006-07-27 14:00:00,8.95,8.96,8.93,8.95,510000.0,6.8951,6.9028,6.8797,6.8951,510000.0
2006-07-27 14:30:00,8.95,8.97,8.89,8.97,613600.0,6.8951,6.9105,6.8489,6.9105,613600.0
2006-07-27 15:00:00,8.97,8.99,8.92,8.94,307200.0,6.9105,6.9259,6.872,6.8874,307200.0
2006-07-27 15:30:00,8.95,8.97,8.93,8.94,457200.0,6.8951,6.9105,6.8797,6.8874,457200.0
2006-07-28 09:30:00,9.02,9.05,8.98,9.04,401600.0,6.949,6.9721,6.9182,6.9644,401600.0
2006-07-28 10:00:00,9.02,9.03,8.9,8.9,433600.0,6.949,6.9567,6.8566,6.8566,433600.0
2006-07-28 10:30:00,8.9,8.97,8.88,8.94,376000.0,6.8566,6.9105,6.8412,6.8874,376000.0
2006-07-28 11:00:00,8.93,8.97,8.92,8.96,244000.0,6.8797,6.9105,6.872,6.9028,244000.0
2006-07-28 11:30:00,8.96,8.98,8.93,8.97,152000.0,6.9028,6.9182,6.8797,6.9105,152000.0
2006-07-28 12:00:00,8.97,8.99,8.96,8.98,72400.0,6.9105,6.9259,6.9028,6.9182,72400.0
2006-07-28 12:30:00,8.97,9.0,8.97,9.0,74800.0,6.9105,6.9336,6.9105,6.9336,74800.0
2006-07-28 13:00:00,9.0,9.01,8.95,8.99,156400.0,6.9336,6.9413,6.8951,6.9259,156400.0
2006-07-28 13:30:00,8.99,8.99,8.96,8.98,72400.0,6.9259,6.9259,6.9028,6.9182,72400.0
2006-07-28 14:00:00,8.99,8.99,8.93,8.95,250000.0,6.9259,6.9259,6.8797,6.8951,250000.0
2006-07-28 14:30:00,8.94,8.96,8.92,8.95,365600.0,6.8874,6.9028,6.872,6.8951,365600.0
2006-07-28 15:00:00,8.95,8.97,8.92,8.96,122400.0,6.8951,6.9105,6.872,6.9028,122400.0
2006-07-28 15:30:00,8.97,9.0,8.96,8.98,236800.0,6.9105,6.9336,6.9028,6.9182,236800.0
2006-07-31 09:30:00,8.93,8.94,8.84,8.84,661600.0,6.8797,6.8874,6.8103,6.8103,661600.0
2006-07-31 10:00:00,8.84,8.85,8.8,8.85,441200.0,6.8103,6.818,6.7795,6.818,441200.0
2006-07-31 10:30:00,8.85,8.85,8.82,8.84,176400.0,6.818,6.818,6.7949,6.8103,176400.0
2006-07-31 11:00:00,8.84,8.84,8.8,8.81,189600.0,6.8103,6.8103,6.7795,6.7872,189600.0
2006-07-31 11:30:00,8.8,8.82,8.78,8.78,262800.0,6.7795,6.7949,6.7641,6.7641,262800.0
2006-07-31 12:00:00,8.78,8.8,8.77,8.8,133600.0,6.7641,6.7795,6.7564,6.7795,133600.0
2006-07-31 12:30:00,8.8,8.8,8.77,8.77,288400.0,6.7795,6.7795,6.7564,6.7564,288400.0
2006-07-31 13:00:00,8.77,8.79,8.76,8.78,109600.0,6.7564,6.7718,6.7487,6.7641,109600.0
2006-07-31 13:30:00,8.78,8.83,8.78,8.83,188000.0,6.7641,6.8026,6.7641,6.8026,188000.0
2006-07-31 14:00:00,8.83,8.84,8.82,8.83,192800.0,6.8026,6.8103,6.7949,6.8026,192800.0
2006-07-31 14:30:00,8.84,8.85,8.82,8.83,142400.0,6.8103,6.818,6.7949,6.8026,142400.0
2006-07-31 15:00:00,8.83,8.84,8.81,8.84,190800.0,6.8026,6.8103,6.7872,6.8103,190800.0
2006-07-31 15:30:00,8.83,8.85,8.82,8.83,470800.0,6.8026,6.818,6.7949,6.8026,470800.0
2006-08-01 09:30:00,8.76,8.82,8.71,8.75,374400.0,6.7487,6.7949,6.7102,6.741,374400.0
2006-08-01 10:00:00,8.74,8.74,8.65,8.68,305200.0,6.7333,6.7333,6.664,6.6871,305200.0
2006-08-01 10:30:00,8.67,8.68,8.64,8.65,256800.0,6.6794,6.6871,6.6563,6.664,256800.0
2006-08-01 11:00:00,8.65,8.69,8.65,8.66,189600.0,6.664,6.6948,6.664,6.6717,189600.0
2006-08-01 11:30:00,8.66,8.68,8.66,8.67,118400.0,6.6717,6.6871,6.6717,6.6794,118400.0
2006-08-01 12:00:00,8.67,8.69,8.66,8.69,158400.0,6.6794,6.6948,6.6717,6.6948,158400.0
2006-08-01 12:30:00,8.68,8.7,8.68,8.7,110800.0,6.6871,6.7025,6.6871,6.7025,110800.0
2006-08-01 13:00:00,8.69,8.7,8.67,8.7,154400.0,6.6948,6.7025,6.6794,6.7025,154400.0
2006-08-01 13:30:00,8.7,8.73,8.68,8.73,164000.0,6.7025,6.7256,6.6871,6.7256,164000.0
2006-08-01 14:00:00,8.73,8.78,8.73,8.74,364000.0,6.7256,6.7641,6.7256,6.7333,364000.0
2006-08-01 14:30:00,8.75,8.75,8.71,8.75,132400.0,6.741,6.741,6.7102,6.741,132400.0
2006-08-01 15:00:00,8.74,8.78,8.74,8.78,474400.0,6.7333,6.7641,6.7333,6.7641,474400.0
2006-08-01 15:30:00,8.77,8.78,8.72,8.73,797200.0,6.7564,6.7641,6.7179,6.7256,797200.0
2006-08-02 09:30:00,8.72,8.78,8.69,8.74,162400.0,6.7179,6.7641,6.6948,6.7333,162400.0
2006-08-02 10:00:00,8.74,8.74,8.7,8.71,230400.0,6.7333,6.7333,6.7025,6.7102,230400.0
2006-08-02 10:30:00,8.71,8.75,8.7,8.74,102000.0,6.7102,6.741,6.7025,6.7333,102000.0
2006-08-02 11:00:00,8.74,8.81,8.72,8.78,154000.0,6.7333,6.7872,6.7179,6.7641,154000.0
2006-08-02 11:30:00,8.78,8.83,8.78,8.83,130400.0,6.7641,6.8026,6.7641,6.8026,130400.0
2006-08-02 12:00:00,8.83,8.87,8.82,8.86,202800.0,6.8026,6.8334,6.7949,6.8257,202800.0
2006-08-02 12:30:00,8.86,8.87,8.84,8.85,183200.0,6.8257,6.8334,6.8103,6.818,183200.0
2006-08-02 13:00:00,8.86,8.87,8.84,8.86,159600.0,6.8257,6.8334,6.8103,6.8257,159600.0
2006-08-02 13:30:00,8.86,8.86,8.85,8.86,76800.0,6.8257,6.8257,6.818,6.8257,76800.0
2006-08-02 14:00:00,8.86,8.88,8.81,8.81,182000.0,6.8257,6.8412,6.7872,6.7872,182000.0
2006-08-02 14:30:00,8.81,8.88,8.79,8.79,169200.0,6.7872,6.8412,6.7718,6.7718,169200.0
2006-08-02 15:00:00,8.79,8.79,8.75,8.79,229200.0,6.7718,6.7718,6.741,6.7718,229200.0
2006-08-02 15:30:00,8.79,8.81,8.77,8.78,320000.0,6.7718,6.7872,6.7564,6.7641,320000.0
2006-08-03 09:30:00,8.74,8.84,8.74,8.81,267600.0,6.7333,6.8103,6.7333,6.7872,267600.0
2006-08-03 10:00:00,8.8,8.81,8.72,8.78,290000.0,6.7795,6.7872,6.7179,6.7641,290000.0
2006-08-03 10:30:00,8.77,8.8,8.74,8.8,81600.0,6.7564,6.7795,6.7333,6.7795,81600.0
2006-08-03 11:00:00,8.8,8.81,8.77,8.78,67200.0,6.7795,6.7872,6.7564,6.7641,67200.0
2006-08-03 11:30:00,8.78,8.78,8.74,8.74,70800.0,6.7641,6.7641,6.7333,6.7333,70800.0
2006-08-03 12:00:00,8.75,8.77,8.74,8.77,51200.0,6.741,6.7564,6.7333,6.7564,51200.0
2006-08-03 12:30:00,8.77,8.8,8.77,8.8,95200.0,6.7564,6.7795,6.7564,6.7795,95200.0
2006-08-03 13:00:00,8.8,8.87,8.8,8.86,266400.0,6.7795,6.8334,6.7795,6.8257,266400.0
2006-08-03 13:30:00,8.86,8.9,8.85,8.89,184400.0,6.8257,6.8566,6.818,6.8489,184400.0
2006-08-03 14:00:00,8.89,8.92,8.88,8.9,219600.0,6.8489,6.872,6.8412,6.8566,219600.0
2006-08-03 14:30:00,8.9,8.93,8.9,8.93,132400.0,6.8566,6.8797,6.8566,6.8797,132400.0
2006-08-03 15:00:00,8.93,8.94,8.91,8.94,228800.0,6.8797,6.8874,6.8643,6.8874,228800.0
2006-08-03 15:30:00,8.94,8.96,8.9,8.9,621600.0,6.8874,6.9028,6.8566,6.8566,621600.0
2006-08-04 09:30:00,8.97,8.99,8.92,8.94,278400.0,6.9105,6.9259,6.872,6.8874,278400.0
2006-08-04 10:00:00,8.93,8.96,8.9,8.93,159600.0,6.8797,6.9028,6.8566,6.8797,159600.0
2006-08-04 10:30:00,8.93,8.95,8.92,8.93,100000.0,6.8797,6.8951,6.872,6.8797,100000.0
2006-08-04 11:00:00,8.93,8.94,8.88,8.9,171600.0,6.8797,6.8874,6.8412,6.8566,171600.0
2006-08-04 11:30:00,8.9,8.9,8.86,8.86,83600.0,6.8566,6.8566,6.8257,6.8257,83600.0
2006-08-04 12:00:00,8.86,8.89,8.83,8.83,165200.0,6.8257,6.8489,6.8026,6.8026,165200.0
2006-08-04 12:30:00,8.83,8.84,8.8,8.82,173600.0,6.8026,6.8103,6.7795,6.7949,173600.0
2006-08-04 13:00:00,8.81,8.83,8.75,8.78,149200.0,6.7872,6.8026,6.741,6.7641,149200.0
2006-08-04 13:30:00,8.78,8.79,8.74,8.76,196400.0,6.7641,6.7718,6.7333,6.7487,196400.0
2006-08-04 14:00:00,8.77,8.79,8.72,8.74,111600.0,6.7564,6.7718,6.7179,6.7333,111600.0
2006-08-04 14:30:00,8.74,8.77,8.74,8.74,71200.0,6.7333,6.7564,6.7333,6.7333,71200.0
2006-08-04 15:00:00,8.74,8.79,8.73,8.79,183200.0,6.7333,6.7718,6.7256,6.7718,183200.0
2006-08-04 15:30:00,8.79,8.83,8.77,8.82,410000.0,6.7718,6.8026,6.7564,6.7949,410000.0
2006-08-07 09:30:00,8.84,8.92,8.77,8.9,837600.0,6.8103,6.872,6.7564,6.8566,837600.0
2006-08-07 10:00:00,8.9,8.9,8.83,8.83,196000.0,6.8566,6.8566,6.8026,6.8026,196000.0
2006-08-07 10:30:00,8.83,8.83,8.79,8.81,192800.0,6.8026,6.8026,6.7718,6.7872,192800.0
2006-08-07 11:00:00,8.81,8.82,8.76,8.77,212000.0,6.7872,6.7949,6.7487,6.7564,212000.0
2006-08-07 11:30:00,8.77,8.79,8.74,8.78,326000.0,6.7564,6.7718,6.7333,6.7641,326000.0
2006-08-07 12:00:00,8.78,8.8,8.76,8.79,215200.0,6.7641,6.7795,6.7487,6.7718,215200.0
2006-08-07 12:30:00,8.78,8.84,8.78,8.82,111200.0,6.7641,6.8103,6.7641,6.7949,111200.0
2006-08-07 13:00:00,8.82,8.85,8.81,8.85,91200.0,6.7949,6.818,6.7872,6.818,91200.0
2006-08-07 13:30:00,8.85,8.86,8.82,8.82,79600.0,6.818,6.8257,6.7949,6.7949,79600.0
2006-08-07 14:00:00,8.82,8.83,8.81,8.81,82000.0,6.7949,6.8026,6.7872,6.7872,82000.0
2006-08-07 14:30:00,8.81,8.82,8.79,8.81,104800.0,6.7872,6.7949,6.7718,6.7872,104800.0
2006-08-07 15:00:00,8.81,8.81,8.79,8.8,186800.0,6.7872,6.7872,6.7718,6.7795,186800.0
2006-08-07 15:30:00,8.79,8.82,8.79,8.81,170800.0,6.7718,6.7949,6.7718,6.7872,170800.0
2006-08-08 09:30:00,8.87,8.87,8.77,8.77,217600.0,6.8334,6.8334,6.7564,6.7564,217600.0
2006-08-08 10:00:00,8.78,8.87,8.77,8.87,119600.0,6.7641,6.8334,6.7564,6.8334,119600.0
2006-08-08 10:30:00,8.86,8.88,8.85,8.86,176000.0,6.8257,6.8412,6.818,6.8257,176000.0
2006-08-08 11:00:00,8.86,8.88,8.85,8.88,160400.0,6.8257,6.8412,6.818,6.8412,160400.0
2006-08-08 11:30:00,8.87,8.88,8.86,8.86,98800.0,6.8334,6.8412,6.8257,6.8257,98800.0
2006-08-08 12:00:00,8.86,8.87,8.86,8.86,79600.0,6.8257,6.8334,6.8257,6.8257,79600.0
2006-08-08 12:30:00,8.86,8.86,8.85,8.86,36800.0,6.8257,6.8257,6.818,6.8257,36800.0
2006-08-08 13:00:00,8.86,8.86,8.84,8.84,100400.0,6.8257,6.8257,6.8103,6.8103,100400.0
2006-08-08 13:30:00,8.84,8.85,8.82,8.85,124800.0,6.8103,6.818,6.7949,6.818,124800.0
2006-08-08 14:00:00,8.85,8.9,8.75,8.8,372800.0,6.818,6.8566,6.741,6.7795,372800.0
2006-08-08 14:30:00,8.8,8.83,8.77,8.78,256000.0,6.7795,6.8026,6.7564,6.7641,256000.0
2006-08-08 15:00:00,8.77,8.8,8.76,8.79,203600.0,6.7564,6.7795,6.7487,6.7718,203600.0
2006-08-08 15:30:00,8.79,8.83,8.76,8.83,373600.0,6.7718,6.8026,6.7487,6.8026,373600.0
2006-08-09 09:30:00,8.88,8.97,8.86,8.94,323600.0,6.8412,6.9105,6.8257,6.8874,323600.0
2006-08-09 10:00:00,8.94,8.94,8.87,8.88,401200.0,6.8874,6.8874,6.8334,6.8412,401200.0
2006-08-09 10:30:00,8.88,8.94,8.88,8.91,268000.0,6.8412,6.8874,6.8412,6.8643,268000.0
2006-08-09 11:00:00,8.91,8.97,8.9,8.97,346800.0,6.8643,6.9105,6.8566,6.9105,346800.0
2006-08-09 11:30:00,8.96,9.0,8.96,8.98,489600.0,6.9028,6.9336,6.9028,6.9182,489600.0
2006-08-09 12:00:00,8.98,9.0,8.93,8.94,130400.0,6.9182,6.9336,6.8797,6.8874,130400.0
2006-08-09 12:30:00,8.94,8.94,8.91,8.92,241600.0,6.8874,6.8874,6.8643,6.872,241600.0
2006-08-09 13:00:00,8.92,8.92,8.89,8.9,149600.0,6.872,6.872,6.8489,6.8566,149600.0
2006-08-09 13:30:00,8.9,8.92,8.88,8.89,187600.0,6.8566,6.872,6.8412,6.8489,187600.0
2006-08-09 14:00:00,8.89,8.9,8.87,8.88,211200.0,6.8489,6.8566,6.8334,6.8412,211200.0
2006-08-09 14:30:00,8.88,8.89,8.84,8.84,414800.0,6.8412,6.8489,6.8103,6.8103,414800.0
2006-08-09 15:00:00,8.84,8.84,8.78,8.8,392400.0,6.8103,6.8103,6.7641,6.7795,392400.0
2006-08-09 15:30:00,8.79,8.81,8.77,8.79,534400.0,6.7718,6.7872,6.7564,6.7718,534400.0
2006-08-10 09:30:00,8.79,8.9,8.75,8.89,245600.0,6.7718,6.8566,6.741,6.8489,245600.0
2006-08-10 10:00:00,8.88,8.91,8.87,8.89,258800.0,6.8412,6.8643,6.8334,6.8489,258800.0
2006-08-10 10:30:00,8.89,8.92,8.88,8.9,189200.0,6.8489,6.872,6.8412,6.8566,189200.0
2006-08-10 11:00:00,8.9,8.92,8.88,8.9,177200.0,6.8566,6.872,6.8412,6.8566,177200.0
2006-08-10 11:30:00,8.9,8.9,8.88,8.9,137200.0,6.8566,6.8566,6.8412,6.8566,137200.0
2006-08-10 12:00:00,8.9,8.92,8.9,8.92,100000.0,6.8566,6.872,6.8566,6.872,100000.0
2006-08-10 12:30:00,8.91,8.93,8.9,8.91,98000.0,6.8643,6.8797,6.8566,6.8643,98000.0
2006-08-10 13:00:00,8.91,8.91,8.88,8.89,91200.0,6.8643,6.8643,6.8412,6.8489,91200.0
2006-08-10 13:30:00,8.89,8.93,8.88,8.91,117200.0,6.8489,6.8797,6.8412,6.8643,117200.0
2006-08-10 14:00:00,8.92,8.96,8.92,8.93,210000.0,6.872,6.9028,6.872,6.8797,210000.0
2006-08-10 14:30:00,8.93,8.93,8.89,8.9,212800.0,6.8797,6.8797,6.8489,6.8566,212800.0
2006-08-10 15:00:00,8.9,8.91,8.88,8.88,127600.0,6.8566,6.8643,6.8412,6.8412,127600.0
2006-08-10 15:30:00,8.89,8.93,8.88,8.9,489200.0,6.8489,6.8797,6.8412,6.8566,489200.0
2006-08-11 09:30:00,8.86,8.88,8.74,8.79,379200.0,6.8257,6.8412,6.7333,6.7718,379200.0
2006-08-11 10:00:00,8.78,8.86,8.78,8.86,263200.0,6.7641,6.8257,6.7641,6.8257,263200.0
2006-08-11 10:30:00,8.86,8.88,8.82,8.83,184000.0,6.8257,6.8412,6.7949,6.8026,184000.0
2006-08-11 11:00:00,8.83,8.84,8.81,8.81,99200.0,6.8026,6.8103,6.7872,6.7872,99200.0
2006-08-11 11:30:00,8.81,8.83,8.81,8.81,106400.0,6.7872,6.8026,6.7872,6.7872,106400.0
2006-08-11 12:00:00,8.82,8.83,8.81,8.82,76800.0,6.7949,6.8026,6.7872,6.7949,76800.0
2006-08-11 12:30:00,8.82,8.84,8.82,8.83,51600.0,6.7949,6.8103,6.7949,6.8026,51600.0
2006-08-11 13:00:00,8.84,8.85,8.82,8.82,84400.0,6.8103,6.818,6.7949,6.7949,84400.0
2006-08-11 13:30:00,8.82,8.86,8.82,8.86,203600.0,6.7949,6.8257,6.7949,6.8257,203600.0
2006-08-11 14:00:00,8.85,8.86,8.84,8.84,152800.0,6.818,6.8257,6.8103,6.8103,152800.0
2006-08-11 14:30:00,8.84,8.86,8.84,8.85,144800.0,6.8103,6.8257,6.8103,6.818,144800.0
2006-08-11 15:00:00,8.85,8.88,8.85,8.88,295200.0,6.818,6.8412,6.818,6.8412,295200.0
2006-08-11 15:30:00,8.88,8.89,8.85,8.88,659600.0,6.8412,6.8489,6.818,6.8412,659600.0
2006-08-14 09:30:00,8.92,8.99,8.92,8.96,218800.0,6.872,6.9259,6.872,6.9028,218800.0
2006-08-14 10:00:00,8.95,8.96,8.94,8.95,180800.0,6.8951,6.9028,6.8874,6.8951,180800.0
2006-08-14 10:30:00,8.95,8.99,8.95,8.97,403200.0,6.8951,6.9259,6.8951,6.9105,403200.0
2006-08-14 11:00:00,8.97,9.03,8.97,9.02,246800.0,6.9105,6.9567,6.9105,6.949,246800.0
2006-08-14 11:30:00,9.02,9.05,9.01,9.03,213600.0,6.949,6.9721,6.9413,6.9567,213600.0
2006-08-14 12:00:00,9.04,9.04,9.02,9.03,165600.0,6.9644,6.9644,6.949,6.9567,165600.0
2006-08-14 12:30:00,9.03,9.04,9.02,9.02,104000.0,6.9567,6.9644,6.949,6.949,104000.0
2006-08-14 13:00:00,9.02,9.03,8.99,9.01,116000.0,6.949,6.9567,6.9259,6.9413,116000.0
2006-08-14 13:30:00,9.0,9.03,8.99,9.0,353600.0,6.9336,6.9567,6.9259,6.9336,353600.0
2006-08-14 14:00:00,9.0,9.01,8.98,9.0,246000.0,6.9336,6.9413,6.9182,6.9336,246000.0
2006-08-14 14:30:00,9.0,9.01,8.97,8.98,351200.0,6.9336,6.9413,6.9105,6.9182,351200.0
2006-08-14 15:00:00,8.97,8.99,8.95,8.97,388000.0,6.9105,6.9259,6.8951,6.9105,388000.0
2006-08-14 15:30:00,8.97,8.98,8.94,8.95,498800.0,6.9105,6.9182,6.8874,6.8951,498800.0
2006-08-15 09:30:00,9.04,9.04,8.9,8.98,301600.0,6.9644,6.9644,6.8566,6.9182,301600.0
2006-08-15 10:00:00,8.98,9.0,8.96,8.96,151200.0,6.9182,6.9336,6.9028,6.9028,151200.0
2006-08-15 10:30:00,8.97,9.02,8.97,9.02,228000.0,6.9105,6.949,6.9105,6.949,228000.0
2006-08-15 11:00:00,9.02,9.02,8.98,8.98,362800.0,6.949,6.949,6.9182,6.9182,362800.0
2006-08-15 11:30:00,8.98,9.01,8.97,8.98,185600.0,6.9182,6.9413,6.9105,6.9182,185600.0
2006-08-15 12:00:00,8.98,9.0,8.97,8.97,110400.0,6.9182,6.9336,6.9105,6.9105,110400.0
2006-08-15 12:30:00,8.97,9.0,8.97,8.99,147200.0,6.9105,6.9336,6.9105,6.9259,147200.0
2006-08-15 13:00:00,8.99,9.0,8.97,8.98,214800.0,6.9259,6.9336,6.9105,6.9182,214800.0
2006-08-15 13:30:00,8.98,9.01,8.97,8.98,100000.0,6.9182,6.9413,6.9105,6.9182,100000.0
2006-08-15 14:00:00,8.99,9.0,8.97,8.99,156000.0,6.9259,6.9336,6.9105,6.9259,156000.0
2006-08-15 14:30:00,8.99,9.01,8.99,9.0,158000.0,6.9259,6.9413,6.9259,6.9336,158000.0
2006-08-15 15:00:00,9.0,9.0,8.99,9.0,298000.0,6.9336,6.9336,6.9259,6.9336,298000.0
2006-08-15 15:30:00,9.0,9.01,8.99,9.01,437200.0,6.9336,6.9413,6.9259,6.9413,437200.0
2006-08-16 09:30:00,9.05,9.05,8.94,9.0,216400.0,6.9721,6.9721,6.8874,6.9336,216400.0
2006-08-16 10:00:00,8.99,9.02,8.99,9.01,284400.0,6.9259,6.949,6.9259,6.9413,284400.0
2006-08-16 10:30:00,9.01,9.02,8.99,9.01,332000.0,6.9413,6.949,6.9259,6.9413,332000.0
2006-08-16 11:00:00,9.01,9.02,9.0,9.01,107200.0,6.9413,6.949,6.9336,6.9413,107200.0
2006-08-16 11:30:00,9.01,9.02,9.01,9.01,178800.0,6.9413,6.949,6.9413,6.9413,178800.0
2006-08-16 12:00:00,9.02,9.02,9.01,9.01,67600.0,6.949,6.949,6.9413,6.9413,67600.0
2006-08-16 12:30:00,9.01,9.02,9.01,9.01,187600.0,6.9413,6.949,6.9413,6.9413,187600.0
2006-08-16 13:00:00,9.01,9.03,9.01,9.02,166400.0,6.9413,6.9567,6.9413,6.949,166400.0
2006-08-16 13:30:00,9.02,9.03,9.01,9.02,112800.0,6.949,6.9567,6.9413,6.949,112800.0
2006-08-16 14:00:00,9.02,9.02,9.0,9.02,124000.0,6.949,6.949,6.9336,6.949,124000.0
2006-08-16 14:30:00,9.02,9.04,9.02,9.03,292000.0,6.949,6.9644,6.949,6.9567,292000.0
2006-08-16 15:00:00,9.03,9.03,9.02,9.02,266800.0,6.9567,6.9567,6.949,6.949,266800.0
2006-08-16 15:30:00,9.02,9.03,9.02,9.02,624000.0,6.949,6.9567,6.949,6.949,624000.0
2006-08-17 09:30:00,9.03,9.33,9.01,9.3,1059600.0,6.9567,7.1878,6.9413,7.1647,1059600.0
2006-08-17 10:00:00,9.3,9.3,9.22,9.26,675200.0,7.1647,7.1647,7.1031,7.1339,675200.0
2006-08-17 10:30:00,9.25,9.3,9.24,9.3,325200.0,7.1262,7.1647,7.1185,7.1647,325200.0
2006-08-17 11:00:00,9.3,9.32,9.29,9.32,264000.0,7.1647,7.1801,7.157,7.1801,264000.0
2006-08-17 11:30:00,9.32,9.33,9.29,9.31,492000.0,7.1801,7.1878,7.157,7.1724,492000.0
2006-08-17 12:00:00,9.31,9.32,9.3,9.31,252400.0,7.1724,7.1801,7.1647,7.1724,252400.0
2006-08-17 12:30:00,9.31,9.33,9.31,9.31,222000.0,7.1724,7.1878,7.1724,7.1724,222000.0
2006-08-17 13:00:00,9.31,9.31,9.31,9.31,262800.0,7.1724,7.1724,7.1724,7.1724,262800.0
2006-08-17 13:30:00,9.31,9.31,9.29,9.29,234800.0,7.1724,7.1724,7.157,7.157,234800.0
2006-08-17 14:00:00,9.3,9.31,9.29,9.29,302000.0,7.1647,7.1724,7.157,7.157,302000.0
2006-08-17 14:30:00,9.29,9.31,9.27,9.3,204400.0,7.157,7.1724,7.1416,7.1647,204400.0
2006-08-17 15:00:00,9.3,9.31,9.3,9.31,194400.0,7.1647,7.1724,7.1647,7.1724,194400.0
2006-08-17 15:30:00,9.3,9.31,9.28,9.31,700000.0,7.1647,7.1724,7.1493,7.1724,700000.0
2006-08-18 09:30:00,9.27,9.33,9.25,9.28,1757600.0,7.1416,7.1878,7.1262,7.1493,1757600.0
2006-08-18 10:00:00,9.28,9.29,9.19,9.22,338800.0,7.1493,7.157,7.08,7.1031,338800.0
2006-08-18 10:30:00,9.22,9.24,9.18,9.18,177200.0,7.1031,7.1185,7.0723,7.0723,177200.0
2006-08-18 11:00:00,9.18,9.19,9.17,9.17,150400.0,7.0723,7.08,7.0646,7.0646,150400.0
2006-08-18 11:30:00,9.17,9.18,9.17,9.17,120800.0,7.0646,7.0723,7.0646,7.0646,120800.0
2006-08-18 12:00:00,9.16,9.2,9.16,9.19,84000.0,7.0569,7.0877,7.0569,7.08,84000.0
2006-08-18 12:30:00,9.19,9.2,9.18,9.18,52800.0,7.08,7.0877,7.0723,7.0723,52800.0
2006-08-18 13:00:00,9.18,9.21,9.17,9.19,60400.0,7.0723,7.0954,7.0646,7.08,60400.0
2006-08-18 13:30:00,9.19,9.22,9.19,9.2,35600.0,7.08,7.1031,7.08,7.0877,35600.0
2006-08-18 14:00:00,9.2,9.22,9.19,9.21,55200.0,7.0877,7.1031,7.08,7.0954,55200.0
2006-08-18 14:30:00,9.22,9.25,9.2,9.2,99600.0,7.1031,7.1262,7.0877,7.0877,99600.0
2006-08-18 15:00:00,9.2,9.24,9.19,9.24,103600.0,7.0877,7.1185,7.08,7.1185,103600.0
2006-08-18 15:30:00,9.24,9.24,9.21,9.22,501600.0,7.1185,7.1185,7.0954,7.1031,501600.0
2006-08-21 09:30:00,9.16,9.26,9.15,9.18,176400.0,7.0569,7.1339,7.0492,7.0723,176400.0
2006-08-21 10:00:00,9.19,9.21,9.17,9.19,123600.0,7.08,7.0954,7.0646,7.08,123600.0
2006-08-21 10:30:00,9.19,9.21,9.18,9.2,64000.0,7.08,7.0954,7.0723,7.0877,64000.0
2006-08-21 11:00:00,9.19,9.2,9.16,9.19,57600.0,7.08,7.0877,7.0569,7.08,57600.0
2006-08-21 11:30:00,9.19,9.19,9.15,9.15,46400.0,7.08,7.08,7.0492,7.0492,46400.0
2006-08-21 12:00:00,9.15,9.15,9.14,9.15,57600.0,7.0492,7.0492,7.0415,7.0492,57600.0
2006-08-21 12:30:00,9.15,9.18,9.15,9.15,86800.0,7.0492,7.0723,7.0492,7.0492,86800.0
2006-08-21 13:00:00,9.15,9.16,9.14,9.14,51600.0,7.0492,7.0569,7.0415,7.0415,51600.0
2006-08-21 13:30:00,9.14,9.14,9.12,9.13,32400.0,7.0415,7.0415,7.026,7.0338,32400.0
2006-08-21 14:00:00,9.13,9.14,9.12,9.12,134800.0,7.0338,7.0415,7.026,7.026,134800.0
2006-08-21 14:30:00,9.12,9.15,9.12,9.15,67600.0,7.026,7.0492,7.026,7.0492,67600.0
2006-08-21 15:00:00,9.15,9.15,9.12,9.12,178400.0,7.0492,7.0492,7.026,7.026,178400.0
2006-08-21 15:30:00,9.12,9.15,9.12,9.13,388400.0,7.026,7.0492,7.026,7.0338,388400.0
2006-08-22 09:30:00,9.09,9.26,9.09,9.23,420000.0,7.0029,7.1339,7.0029,7.1108,420000.0
2006-08-22 10:00:00,9.24,9.24,9.18,9.18,125200.0,7.1185,7.1185,7.0723,7.0723,125200.0
2006-08-22 10:30:00,9.18,9.2,9.17,9.19,102400.0,7.0723,7.0877,7.0646,7.08,102400.0
2006-08-22 11:00:00,9.19,9.21,9.18,9.21,76800.0,7.08,7.0954,7.0723,7.0954,76800.0
2006-08-22 11:30:00,9.2,9.21,9.18,9.19,149600.0,7.0877,7.0954,7.0723,7.08,149600.0
2006-08-22 12:00:00,9.19,9.2,9.15,9.16,222400.0,7.08,7.0877,7.0492,7.0569,222400.0
2006-08-22 12:30:00,9.18,9.18,9.16,9.18,44000.0,7.0723,7.0723,7.0569,7.0723,44000.0
2006-08-22 13:00:00,9.18,9.18,9.13,9.15,122800.0,7.0723,7.0723,7.0338,7.0492,122800.0
2006-08-22 13:30:00,9.15,9.15,9.08,9.11,115200.0,7.0492,7.0492,6.9952,7.0183,115200.0
2006-08-22 14:00:00,9.1,9.13,9.08,9.13,101200.0,7.0106,7.0338,6.9952,7.0338,101200.0
2006-08-22 14:30:00,9.13,9.17,9.13,9.15,107200.0,7.0338,7.0646,7.0338,7.0492,107200.0
2006-08-22 15:00:00,9.15,9.17,9.11,9.11,200800.0,7.0492,7.0646,7.0183,7.0183,200800.0
2006-08-22 15:30:00,9.11,9.14,9.11,9.13,254400.0,7.0183,7.0415,7.0183,7.0338,254400.0
2006-08-23 09:30:00,9.16,9.24,9.12,9.19,297200.0,7.0569,7.1185,7.026,7.08,297200.0
2006-08-23 10:00:00,9.19,9.2,9.15,9.17,112000.0,7.08,7.0877,7.0492,7.0646,112000.0
2006-08-23 10:30:00,9.17,9.17,9.14,9.16,162400.0,7.0646,7.0646,7.0415,7.0569,162400.0
2006-08-23 11:00:00,9.15,9.17,9.13,9.16,308400.0,7.0492,7.0646,7.0338,7.0569,308400.0
2006-08-23 11:30:00,9.16,9.18,9.15,9.17,107200.0,7.0569,7.0723,7.0492,7.0646,107200.0
2006-08-23 12:00:00,9.17,9.17,9.15,9.15,59600.0,7.0646,7.0646,7.0492,7.0492,59600.0
2006-08-23 12:30:00,9.16,9.17,9.15,9.17,112400.0,7.0569,7.0646,7.0492,7.0646,112400.0
2006-08-23 13:00:00,9.17,9.17,9.16,9.17,48000.0,7.0646,7.0646,7.0569,7.0646,48000.0
2006-08-23 13:30:00,9.17,9.17,9.13,9.13,68400.0,7.0646,7.0646,7.0338,7.0338,68400.0
2006-08-23 14:00:00,9.13,9.13,9.12,9.12,76400.0,7.0338,7.0338,7.026,7.026,76400.0
2006-08-23 14:30:00,9.12,9.13,9.11,9.11,123200.0,7.026,7.0338,7.0183,7.0183,123200.0
2006-08-23 15:00:00,9.11,9.13,9.1,9.13,88800.0,7.0183,7.0338,7.0106,7.0338,88800.0
2006-08-23 15:30:00,9.13,9.16,9.12,9.13,290000.0,7.0338,7.0569,7.026,7.0338,290000.0
2006-08-24 09:30:00,9.21,9.22,9.1,9.14,210400.0,7.0954,7.1031,7.0106,7.0415,210400.0
2006-08-24 10:00:00,9.15,9.15,9.1,9.1,85200.0,7.0492,7.0492,7.0106,7.0106,85200.0
2006-08-24 10:30:00,9.1,9.1,9.06,9.09,69200.0,7.0106,7.0106,6.9798,7.0029,69200.0
2006-08-24 11:00:00,9.08,9.08,9.06,9.07,82000.0,6.9952,6.9952,6.9798,6.9875,82000.0
2006-08-24 11:30:00,9.08,9.09,9.04,9.06,100800.0,6.9952,7.0029,6.9644,6.9798,100800.0
2006-08-24 12:00:00,9.06,9.06,9.04,9.06,37200.0,6.9798,6.9798,6.9644,6.9798,37200.0
2006-08-24 12:30:00,9.06,9.07,9.04,9.05,104400.0,6.9798,6.9875,6.9644,6.9721,104400.0
2006-08-24 13:00:00,9.05,9.06,9.03,9.06,48400.0,6.9721,6.9798,6.9567,6.9798,48400.0
2006-08-24 13:30:00,9.06,9.08,9.06,9.07,74400.0,6.9798,6.9952,6.9798,6.9875,74400.0
2006-08-24 14:00:00,9.07,9.11,9.07,9.09,50400.0,6.9875,7.0183,6.9875,7.0029,50400.0
2006-08-24 14:30:00,9.09,9.1,9.07,9.09,44000.0,7.0029,7.0106,6.9875,7.0029,44000.0
2006-08-24 15:00:00,9.09,9.1,9.06,9.08,77600.0,7.0029,7.0106,6.9798,6.9952,77600.0
2006-08-24 15:30:00,9.08,9.1,9.07,9.1,301200.0,6.9952,7.0106,6.9875,7.0106,301200.0
2006-08-25 09:30:00,9.07,9.14,9.02,9.05,126400.0,6.9875,7.0415,6.949,6.9721,126400.0
2006-08-25 10:00:00,9.05,9.13,9.03,9.1,224000.0,6.9721,7.0338,6.9567,7.0106,224000.0
2006-08-25 10:30:00,9.1,9.1,9.03,9.04,70000.0,7.0106,7.0106,6.9567,6.9644,70000.0
2006-08-25 11:00:00,9.03,9.07,9.02,9.05,38800.0,6.9567,6.9875,6.949,6.9721,38800.0
2006-08-25 11:30:00,9.05,9.05,9.01,9.04,72400.0,6.9721,6.9721,6.9413,6.9644,72400.0
2006-08-25 12:00:00,9.05,9.05,9.03,9.04,28000.0,6.9721,6.9721,6.9567,6.9644,28000.0
2006-08-25 12:30:00,9.05,9.06,9.04,9.04,57600.0,6.9721,6.9798,6.9644,6.9644,57600.0
2006-08-25 13:00:00,9.05,9.06,9.03,9.06,62400.0,6.9721,6.9798,6.9567,6.9798,62400.0
2006-08-25 13:30:00,9.06,9.08,9.05,9.06,177600.0,6.9798,6.9952,6.9721,6.9798,177600.0
2006-08-25 14:00:00,9.06,9.06,9.01,9.04,114000.0,6.9798,6.9798,6.9413,6.9644,114000.0
2006-08-25 14:30:00,9.04,9.06,9.04,9.05,62800.0,6.9644,6.9798,6.9644,6.9721,62800.0
2006-08-25 15:00:00,9.05,9.06,9.04,9.05,68400.0,6.9721,6.9798,6.9644,6.9721,68400.0
2006-08-25 15:30:00,9.05,9.07,9.03,9.03,210400.0,6.9721,6.9875,6.9567,6.9567,210400.0
2006-08-28 09:30:00,9.0,9.08,8.99,9.06,108000.0,6.9336,6.9952,6.9259,6.9798,108000.0
2006-08-28 10:00:00,9.07,9.16,9.06,9.16,127200.0,6.9875,7.0569,6.9798,7.0569,127200.0
2006-08-28 10:30:00,9.15,9.22,9.15,9.22,161600.0,7.0492,7.1031,7.0492,7.1031,161600.0
2006-08-28 11:00:00,9.21,9.23,9.2,9.21,185600.0,7.0954,7.1108,7.0877,7.0954,185600.0
2006-08-28 11:30:00,9.21,9.24,9.2,9.23,155200.0,7.0954,7.1185,7.0877,7.1108,155200.0
2006-08-28 12:00:00,9.23,9.23,9.2,9.2,240800.0,7.1108,7.1108,7.0877,7.0877,240800.0
2006-08-28 12:30:00,9.2,9.21,9.19,9.2,90800.0,7.0877,7.0954,7.08,7.0877,90800.0
2006-08-28 13:00:00,9.2,9.22,9.19,9.21,55600.0,7.0877,7.1031,7.08,7.0954,55600.0
2006-08-28 13:30:00,9.21,9.23,9.2,9.23,78800.0,7.0954,7.1108,7.0877,7.1108,78800.0
2006-08-28 14:00:00,9.23,9.24,9.22,9.24,154800.0,7.1108,7.1185,7.1031,7.1185,154800.0
2006-08-28 14:30:00,9.23,9.24,9.2,9.24,105200.0,7.1108,7.1185,7.0877,7.1185,105200.0
2006-08-28 15:00:00,9.24,9.25,9.23,9.24,305600.0,7.1185,7.1262,7.1108,7.1185,305600.0
2006-08-28 15:30:00,9.24,9.24,9.21,9.24,629200.0,7.1185,7.1185,7.0954,7.1185,629200.0
2006-08-29 09:30:00,9.25,9.34,9.2,9.32,331200.0,7.1262,7.1955,7.0877,7.1801,331200.0
2006-08-29 10:00:00,9.31,9.33,9.24,9.26,259200.0,7.1724,7.1878,7.1185,7.1339,259200.0
2006-08-29 10:30:00,9.26,9.27,9.24,9.25,144000.0,7.1339,7.1416,7.1185,7.1262,144000.0
2006-08-29 11:00:00,9.24,9.27,9.24,9.24,152400.0,7.1185,7.1416,7.1185,7.1185,152400.0
2006-08-29 11:30:00,9.24,9.24,9.21,9.22,118000.0,7.1185,7.1185,7.0954,7.1031,118000.0
2006-08-29 12:00:00,9.23,9.25,9.23,9.25,107200.0,7.1108,7.1262,7.1108,7.1262,107200.0
2006-08-29 12:30:00,9.25,9.26,9.24,9.24,82000.0,7.1262,7.1339,7.1185,7.1185,82000.0
2006-08-29 13:00:00,9.25,9.27,9.24,9.26,58400.0,7.1262,7.1416,7.1185,7.1339,58400.0
2006-08-29 13:30:00,9.26,9.26,9.25,9.26,76000.0,7.1339,7.1339,7.1262,7.1339,76000.0
2006-08-29 14:00:00,9.26,9.28,9.22,9.28,160800.0,7.1339,7.1493,7.1031,7.1493,160800.0
2006-08-29 14:30:00,9.27,9.31,9.27,9.29,81600.0,7.1416,7.1724,7.1416,7.157,81600.0
2006-08-29 15:00:00,9.29,9.33,9.26,9.31,159200.0,7.157,7.1878,7.1339,7.1724,159200.0
2006-08-29 15:30:00,9.31,9.34,9.31,9.32,412800.0,7.1724,7.1955,7.1724,7.1801,412800.0
2006-08-30 09:30:00,9.3,9.36,9.26,9.28,154400.0,7.1647,7.2109,7.1339,7.1493,154400.0
2006-08-30 10:00:00,9.29,9.29,9.2,9.23,201600.0,7.157,7.157,7.0877,7.1108,201600.0
2006-08-30 10:30:00,9.23,9.24,9.2,9.22,97200.0,7.1108,7.1185,7.0877,7.1031,97200.0
2006-08-30 11:00:00,9.22,9.23,9.21,9.22,78800.0,7.1031,7.1108,7.0954,7.1031,78800.0
2006-08-30 11:30:00,9.22,9.22,9.17,9.18,92000.0,7.1031,7.1031,7.0646,7.0723,92000.0
2006-08-30 12:00:00,9.19,9.22,9.18,9.19,71600.0,7.08,7.1031,7.0723,7.08,71600.0
2006-08-30 12:30:00,9.19,9.22,9.19,9.22,54800.0,7.08,7.1031,7.08,7.1031,54800.0
2006-08-30 13:00:00,9.22,9.23,9.22,9.22,41600.0,7.1031,7.1108,7.1031,7.1031,41600.0
2006-08-30 13:30:00,9.23,9.23,9.22,9.22,68000.0,7.1108,7.1108,7.1031,7.1031,68000.0
2006-08-30 14:00:00,9.22,9.22,9.21,9.21,64000.0,7.1031,7.1031,7.0954,7.0954,64000.0
2006-08-30 14:30:00,9.21,9.21,9.18,9.21,132000.0,7.0954,7.0954,7.0723,7.0954,132000.0
2006-08-30 15:00:00,9.21,9.21,9.19,9.21,397600.0,7.0954,7.0954,7.08,7.0954,397600.0
2006-08-30 15:30:00,9.21,9.22,9.2,9.21,350400.0,7.0954,7.1031,7.0877,7.0954,350400.0
2006-08-31 09:30:00,9.22,9.33,9.15,9.24,166800.0,7.1031,7.1878,7.0492,7.1185,166800.0
2006-08-31 10:00:00,9.23,9.26,9.22,9.25,303600.0,7.1108,7.1339,7.1031,7.1262,303600.0
2006-08-31 10:30:00,9.25,9.28,9.24,9.27,117200.0,7.1262,7.1493,7.1185,7.1416,117200.0
2006-08-31 11:00:00,9.27,9.27,9.24,9.24,142800.0,7.1416,7.1416,7.1185,7.1185,142800.0
2006-08-31 11:30:00,9.24,9.25,9.22,9.24,103600.0,7.1185,7.1262,7.1031,7.1185,103600.0
2006-08-31 12:00:00,9.24,9.25,9.24,9.24,84400.0,7.1185,7.1262,7.1185,7.1185,84400.0
2006-08-31 12:30:00,9.24,9.26,9.24,9.24,47600.0,7.1185,7.1339,7.1185,7.1185,47600.0
2006-08-31 13:00:00,9.24,9.25,9.24,9.25,44400.0,7.1185,7.1262,7.1185,7.1262,44400.0
2006-08-31 13:30:00,9.25,9.25,9.23,9.24,61600.0,7.1262,7.1262,7.1108,7.1185,61600.0
2006-08-31 14:00:00,9.24,9.28,9.24,9.28,108800.0,7.1185,7.1493,7.1185,7.1493,108800.0
2006-08-31 14:30:00,9.28,9.3,9.27,9.29,86400.0,7.1493,7.1647,7.1416,7.157,86400.0
2006-08-31 15:00:00,9.29,9.29,9.26,9.28,92000.0,7.157,7.157,7.1339,7.1493,92000.0
2006-08-31 15:30:00,9.28,9.28,9.24,9.26,222000.0,7.1493,7.1493,7.1185,7.1339,222000.0
2006-09-01 09:30:00,9.31,9.49,9.27,9.49,468000.0,7.1724,7.3111,7.1416,7.3111,468000.0
2006-09-01 10:00:00,9.49,9.52,9.47,9.51,394000.0,7.3111,7.3342,7.2957,7.3265,394000.0
2006-09-01 10:30:00,9.5,9.58,9.49,9.56,330400.0,7.3188,7.3804,7.3111,7.365,330400.0
2006-09-01 11:00:00,9.56,9.6,9.56,9.58,309600.0,7.365,7.3958,7.365,7.3804,309600.0
2006-09-01 11:30:00,9.58,9.58,9.53,9.55,306800.0,7.3804,7.3804,7.3419,7.3573,306800.0
2006-09-01 12:00:00,9.55,9.55,9.49,9.5,319200.0,7.3573,7.3573,7.3111,7.3188,319200.0
2006-09-01 12:30:00,9.49,9.52,9.49,9.51,213200.0,7.3111,7.3342,7.3111,7.3265,213200.0
2006-09-01 13:00:00,9.51,9.53,9.51,9.53,127600.0,7.3265,7.3419,7.3265,7.3419,127600.0
2006-09-01 13:30:00,9.53,9.55,9.52,9.54,155200.0,7.3419,7.3573,7.3342,7.3496,155200.0
2006-09-01 14:00:00,9.54,9.54,9.52,9.54,169200.0,7.3496,7.3496,7.3342,7.3496,169200.0
2006-09-01 14:30:00,9.54,9.54,9.51,9.53,164400.0,7.3496,7.3496,7.3265,7.3419,164400.0
2006-09-01 15:00:00,9.53,9.54,9.52,9.53,229600.0,7.3419,7.3496,7.3342,7.3419,229600.0
2006-09-01 15:30:00,9.53,9.54,9.5,9.5,636000.0,7.3419,7.3496,7.3188,7.3188,636000.0
2006-09-05 09:30:00,9.54,9.55,9.38,9.49,351600.0,7.3496,7.3573,7.2264,7.3111,351600.0
2006-09-05 10:00:00,9.48,9.51,9.43,9.44,226400.0,7.3034,7.3265,7.2649,7.2726,226400.0
2006-09-05 10:30:00,9.44,9.5,9.43,9.49,271200.0,7.2726,7.3188,7.2649,7.3111,271200.0
2006-09-05 11:00:00,9.49,9.51,9.48,9.48,105600.0,7.3111,7.3265,7.3034,7.3034,105600.0
2006-09-05 11:30:00,9.48,9.54,9.48,9.53,912000.0,7.3034,7.3496,7.3034,7.3419,912000.0
2006-09-05 12:00:00,9.53,9.55,9.48,9.48,75600.0,7.3419,7.3573,7.3034,7.3034,75600.0
2006-09-05 12:30:00,9.48,9.49,9.46,9.48,73600.0,7.3034,7.3111,7.288,7.3034,73600.0
2006-09-05 13:00:00,9.47,9.49,9.46,9.46,291600.0,7.2957,7.3111,7.288,7.288,291600.0
2006-09-05 13:30:00,9.46,9.47,9.43,9.47,115200.0,7.288,7.2957,7.2649,7.2957,115200.0
2006-09-05 14:00:00,9.47,9.51,9.46,9.47,280800.0,7.2957,7.3265,7.288,7.2957,280800.0
2006-09-05 14:30:00,9.46,9.49,9.46,9.49,120000.0,7.288,7.3111,7.288,7.3111,120000.0
2006-09-05 15:00:00,9.49,9.49,9.47,9.49,247200.0,7.3111,7.3111,7.2957,7.3111,247200.0
2006-09-05 15:30:00,9.49,9.49,9.47,9.48,283200.0,7.3111,7.3111,7.2957,7.3034,283200.0
2006-09-06 09:30:00,9.44,9.44,9.38,9.39,193200.0,7.2726,7.2726,7.2264,7.2341,193200.0
2006-09-06 10:00:00,9.39,9.42,9.38,9.39,293200.0,7.2341,7.2572,7.2264,7.2341,293200.0
2006-09-06 10:30:00,9.39,9.39,9.31,9.37,216400.0,7.2341,7.2341,7.1724,7.2186,216400.0
2006-09-06 11:00:00,9.37,9.4,9.36,9.4,171200.0,7.2186,7.2418,7.2109,7.2418,171200.0
2006-09-06 11:30:00,9.39,9.4,9.35,9.37,118000.0,7.2341,7.2418,7.2032,7.2186,118000.0
2006-09-06 12:00:00,9.36,9.37,9.35,9.36,102000.0,7.2109,7.2186,7.2032,7.2109,102000.0
2006-09-06 12:30:00,9.36,9.37,9.35,9.35,89600.0,7.2109,7.2186,7.2032,7.2032,89600.0
2006-09-06 13:00:00,9.36,9.4,9.35,9.4,179200.0,7.2109,7.2418,7.2032,7.2418,179200.0
2006-09-06 13:30:00,9.4,9.4,9.36,9.38,113200.0,7.2418,7.2418,7.2109,7.2264,113200.0
2006-09-06 14:00:00,9.38,9.38,9.35,9.36,258000.0,7.2264,7.2264,7.2032,7.2109,258000.0
2006-09-06 14:30:00,9.35,9.37,9.32,9.33,313200.0,7.2032,7.2186,7.1801,7.1878,313200.0
2006-09-06 15:00:00,9.33,9.38,9.29,9.37,368400.0,7.1878,7.2264,7.157,7.2186,368400.0
2006-09-06 15:30:00,9.37,9.38,9.35,9.35,336800.0,7.2186,7.2264,7.2032,7.2032,336800.0
2006-09-07 09:30:00,9.36,9.44,9.25,9.37,284400.0,7.2109,7.2726,7.1262,7.2186,284400.0
2006-09-07 10:00:00,9.37,9.39,9.3,9.35,186000.0,7.2186,7.2341,7.1647,7.2032,186000.0
2006-09-07 10:30:00,9.35,9.38,9.32,9.35,164400.0,7.2032,7.2264,7.1801,7.2032,164400.0
2006-09-07 11:00:00,9.34,9.41,9.34,9.37,111200.0,7.1955,7.2495,7.1955,7.2186,111200.0
2006-09-07 11:30:00,9.37,9.44,9.37,9.44,126000.0,7.2186,7.2726,7.2186,7.2726,126000.0
2006-09-07 12:00:00,9.43,9.45,9.4,9.4,132000.0,7.2649,7.2803,7.2418,7.2418,132000.0
2006-09-07 12:30:00,9.4,9.42,9.38,9.39,111200.0,7.2418,7.2572,7.2264,7.2341,111200.0
2006-09-07 13:00:00,9.39,9.42,9.38,9.39,88000.0,7.2341,7.2572,7.2264,7.2341,88000.0
2006-09-07 13:30:00,9.39,9.47,9.39,9.43,140400.0,7.2341,7.2957,7.2341,7.2649,140400.0
2006-09-07 14:00:00,9.43,9.43,9.38,9.4,89200.0,7.2649,7.2649,7.2264,7.2418,89200.0
2006-09-07 14:30:00,9.41,9.43,9.38,9.43,108400.0,7.2495,7.2649,7.2264,7.2649,108400.0
2006-09-07 15:00:00,9.42,9.42,9.34,9.36,253600.0,7.2572,7.2572,7.1955,7.2109,253600.0
2006-09-07 15:30:00,9.36,9.37,9.32,9.34,429600.0,7.2109,7.2186,7.1801,7.1955,429600.0
2006-09-08 09:30:00,9.34,9.4,9.31,9.33,135200.0,7.1955,7.2418,7.1724,7.1878,135200.0
2006-09-08 10:00:00,9.33,9.35,9.31,9.34,89600.0,7.1878,7.2032,7.1724,7.1955,89600.0
2006-09-08 10:30:00,9.35,9.35,9.31,9.35,62800.0,7.2032,7.2032,7.1724,7.2032,62800.0
2006-09-08 11:00:00,9.35,9.39,9.34,9.39,64800.0,7.2032,7.2341,7.1955,7.2341,64800.0
2006-09-08 11:30:00,9.38,9.4,9.38,9.39,76000.0,7.2264,7.2418,7.2264,7.2341,76000.0
2006-09-08 12:00:00,9.39,9.41,9.38,9.38,44400.0,7.2341,7.2495,7.2264,7.2264,44400.0
2006-09-08 12:30:00,9.38,9.39,9.38,9.39,35600.0,7.2264,7.2341,7.2264,7.2341,35600.0
2006-09-08 13:00:00,9.39,9.42,9.38,9.42,48800.0,7.2341,7.2572,7.2264,7.2572,48800.0
2006-09-08 13:30:00,9.42,9.42,9.38,9.4,103600.0,7.2572,7.2572,7.2264,7.2418,103600.0
2006-09-08 14:00:00,9.4,9.4,9.38,9.38,152000.0,7.2418,7.2418,7.2264,7.2264,152000.0
2006-09-08 14:30:00,9.39,9.4,9.38,9.4,60400.0,7.2341,7.2418,7.2264,7.2418,60400.0
2006-09-08 15:00:00,9.4,9.4,9.37,9.39,304800.0,7.2418,7.2418,7.2186,7.2341,304800.0
2006-09-08 15:30:00,9.39,9.39,9.37,9.38,301200.0,7.2341,7.2341,7.2186,7.2264,301200.0
2006-09-11 09:30:00,9.28,9.41,9.26,9.41,310400.0,7.1493,7.2495,7.1339,7.2495,310400.0
2006-09-11 10:00:00,9.4,9.46,9.39,9.44,276000.0,7.2418,7.288,7.2341,7.2726,276000.0
2006-09-11 10:30:00,9.44,9.44,9.38,9.42,252400.0,7.2726,7.2726,7.2264,7.2572,252400.0
2006-09-11 11:00:00,9.42,9.45,9.39,9.44,193600.0,7.2572,7.2803,7.2341,7.2726,193600.0
2006-09-11 11:30:00,9.44,9.45,9.4,9.4,104800.0,7.2726,7.2803,7.2418,7.2418,104800.0
2006-09-11 12:00:00,9.4,9.51,9.4,9.51,246800.0,7.2418,7.3265,7.2418,7.3265,246800.0
2006-09-11 12:30:00,9.51,9.54,9.51,9.54,218000.0,7.3265,7.3496,7.3265,7.3496,218000.0
2006-09-11 13:00:00,9.54,9.6,9.54,9.59,192800.0,7.3496,7.3958,7.3496,7.3881,192800.0
2006-09-11 13:30:00,9.59,9.63,9.58,9.58,250000.0,7.3881,7.419,7.3804,7.3804,250000.0
2006-09-11 14:00:00,9.58,9.6,9.56,9.56,176800.0,7.3804,7.3958,7.365,7.365,176800.0
2006-09-11 14:30:00,9.56,9.59,9.55,9.56,155600.0,7.365,7.3881,7.3573,7.365,155600.0
2006-09-11 15:00:00,9.56,9.57,9.49,9.52,260400.0,7.365,7.3727,7.3111,7.3342,260400.0
2006-09-11 15:30:00,9.52,9.54,9.52,9.52,451200.0,7.3342,7.3496,7.3342,7.3342,451200.0
2006-09-12 09:30:00,9.47,9.56,9.38,9.47,402000.0,7.2957,7.365,7.2264,7.2957,402000.0
2006-09-12 10:00:00,9.46,9.54,9.46,9.53,368400.0,7.288,7.3496,7.288,7.3419,368400.0
2006-09-12 10:30:00,9.54,9.54,9.49,9.54,210000.0,7.3496,7.3496,7.3111,7.3496,210000.0
2006-09-12 11:00:00,9.54,9.59,9.54,9.58,181600.0,7.3496,7.3881,7.3496,7.3804,181600.0
2006-09-12 11:30:00,9.58,9.59,9.54,9.55,182800.0,7.3804,7.3881,7.3496,7.3573,182800.0
2006-09-12 12:00:00,9.54,9.54,9.51,9.52,195200.0,7.3496,7.3496,7.3265,7.3342,195200.0
2006-09-12 12:30:00,9.52,9.52,9.5,9.52,181200.0,7.3342,7.3342,7.3188,7.3342,181200.0
2006-09-12 13:00:00,9.52,9.52,9.49,9.52,154800.0,7.3342,7.3342,7.3111,7.3342,154800.0
2006-09-12 13:30:00,9.52,9.56,9.52,9.55,222800.0,7.3342,7.365,7.3342,7.3573,222800.0
2006-09-12 14:00:00,9.55,9.56,9.53,9.55,227200.0,7.3573,7.365,7.3419,7.3573,227200.0
2006-09-12 14:30:00,9.56,9.64,9.55,9.63,305200.0,7.365,7.4267,7.3573,7.419,305200.0
2006-09-12 15:00:00,9.64,9.64,9.61,9.62,306800.0,7.4267,7.4267,7.4035,7.4112,306800.0
2006-09-12 15:30:00,9.62,9.62,9.6,9.61,483600.0,7.4112,7.4112,7.3958,7.4035,483600.0
2006-09-13 09:30:00,9.6,9.62,9.51,9.62,185600.0,7.3958,7.4112,7.3265,7.4112,185600.0
2006-09-13 10:00:00,9.62,9.66,9.6,9.65,158800.0,7.4112,7.4421,7.3958,7.4344,158800.0
2006-09-13 10:30:00,9.65,9.67,9.6,9.62,143600.0,7.4344,7.4498,7.3958,7.4112,143600.0
2006-09-13 11:00:00,9.62,9.63,9.6,9.6,81600.0,7.4112,7.419,7.3958,7.3958,81600.0
2006-09-13 11:30:00,9.6,9.63,9.58,9.63,91200.0,7.3958,7.419,7.3804,7.419,91200.0
2006-09-13 12:00:00,9.63,9.67,9.61,9.66,136000.0,7.419,7.4498,7.4035,7.4421,136000.0
2006-09-13 12:30:00,9.66,9.67,9.64,9.65,122800.0,7.4421,7.4498,7.4267,7.4344,122800.0
2006-09-13 13:00:00,9.65,9.66,9.6,9.6,171600.0,7.4344,7.4421,7.3958,7.3958,171600.0
2006-09-13 13:30:00,9.6,9.63,9.6,9.63,100800.0,7.3958,7.419,7.3958,7.419,100800.0
2006-09-13 14:00:00,9.63,9.65,9.63,9.63,48000.0,7.419,7.4344,7.419,7.419,48000.0
2006-09-13 14:30:00,9.64,9.67,9.63,9.65,88800.0,7.4267,7.4498,7.419,7.4344,88800.0
2006-09-13 15:00:00,9.66,9.67,9.62,9.65,216800.0,7.4421,7.4498,7.4112,7.4344,216800.0
2006-09-13 15:30:00,9.65,9.67,9.65,9.65,226400.0,7.4344,7.4498,7.4344,7.4344,226400.0
2006-09-14 09:30:00,9.58,9.65,9.32,9.36,909600.0,7.3804,7.4344,7.1801,7.2109,909600.0
2006-09-14 10:00:00,9.36,9.36,9.29,9.31,559600.0,7.2109,7.2109,7.157,7.1724,559600.0
2006-09-14 10:30:00,9.32,9.42,9.32,9.41,346000.0,7.1801,7.2572,7.1801,7.2495,346000.0
2006-09-14 11:00:00,9.41,9.46,9.4,9.45,184800.0,7.2495,7.288,7.2418,7.2803,184800.0
2006-09-14 11:30:00,9.45,9.45,9.42,9.43,156000.0,7.2803,7.2803,7.2572,7.2649,156000.0
2006-09-14 12:00:00,9.43,9.46,9.41,9.45,117600.0,7.2649,7.288,7.2495,7.2803,117600.0
2006-09-14 12:30:00,9.45,9.48,9.45,9.48,115600.0,7.2803,7.3034,7.2803,7.3034,115600.0
2006-09-14 13:00:00,9.48,9.48,9.45,9.46,97200.0,7.3034,7.3034,7.2803,7.288,97200.0
2006-09-14 13:30:00,9.46,9.49,9.46,9.49,82400.0,7.288,7.3111,7.288,7.3111,82400.0
2006-09-14 14:00:00,9.49,9.53,9.49,9.52,126400.0,7.3111,7.3419,7.3111,7.3342,126400.0
2006-09-14 14:30:00,9.53,9.53,9.51,9.53,138400.0,7.3419,7.3419,7.3265,7.3419,138400.0
2006-09-14 15:00:00,9.53,9.54,9.53,9.53,175600.0,7.3419,7.3496,7.3419,7.3419,175600.0
2006-09-14 15:30:00,9.54,9.55,9.52,9.52,257200.0,7.3496,7.3573,7.3342,7.3342,257200.0
2006-09-15 09:30:00,9.55,9.66,9.55,9.64,6659600.0,7.3573,7.4421,7.3573,7.4267,6659600.0
2006-09-15 10:00:00,9.64,9.74,9.63,9.73,288400.0,7.4267,7.5037,7.419,7.496,288400.0
2006-09-15 10:30:00,9.73,9.74,9.69,9.7,158400.0,7.496,7.5037,7.4652,7.4729,158400.0
2006-09-15 11:00:00,9.71,9.72,9.66,9.66,130800.0,7.4806,7.4883,7.4421,7.4421,130800.0
2006-09-15 11:30:00,9.66,9.68,9.61,9.63,110000.0,7.4421,7.4575,7.4035,7.419,110000.0
2006-09-15 12:00:00,9.63,9.65,9.6,9.64,123600.0,7.419,7.4344,7.3958,7.4267,123600.0
2006-09-15 12:30:00,9.64,9.65,9.58,9.59,93200.0,7.4267,7.4344,7.3804,7.3881,93200.0
2006-09-15 13:00:00,9.59,9.62,9.59,9.61,87200.0,7.3881,7.4112,7.3881,7.4035,87200.0
2006-09-15 13:30:00,9.6,9.61,9.58,9.58,125600.0,7.3958,7.4035,7.3804,7.3804,125600.0
2006-09-15 14:00:00,9.58,9.6,9.58,9.6,104400.0,7.3804,7.3958,7.3804,7.3958,104400.0
2006-09-15 14:30:00,9.6,9.62,9.59,9.59,97200.0,7.3958,7.4112,7.3881,7.3881,97200.0
2006-09-15 15:00:00,9.59,9.61,9.57,9.57,249200.0,7.3881,7.4035,7.3727,7.3727,249200.0
2006-09-15 15:30:00,9.58,9.59,9.55,9.55,671600.0,7.3804,7.3881,7.3573,7.3573,671600.0
2006-09-18 09:30:00,9.61,9.64,9.56,9.61,236400.0,7.4035,7.4267,7.365,7.4035,236400.0
2006-09-18 10:00:00,9.61,9.64,9.6,9.6,262400.0,7.4035,7.4267,7.3958,7.3958,262400.0
2006-09-18 10:30:00,9.6,9.61,9.58,9.6,264000.0,7.3958,7.4035,7.3804,7.3958,264000.0
2006-09-18 11:00:00,9.6,9.63,9.59,9.63,125200.0,7.3958,7.419,7.3881,7.419,125200.0
2006-09-18 11:30:00,9.63,9.66,9.61,9.62,106000.0,7.419,7.4421,7.4035,7.4112,106000.0
2006-09-18 12:00:00,9.62,9.63,9.56,9.58,135600.0,7.4112,7.419,7.365,7.3804,135600.0
2006-09-18 12:30:00,9.58,9.59,9.56,9.56,144400.0,7.3804,7.3881,7.365,7.365,144400.0
2006-09-18 13:00:00,9.57,9.57,9.55,9.55,148800.0,7.3727,7.3727,7.3573,7.3573,148800.0
2006-09-18 13:30:00,9.55,9.55,9.5,9.53,182400.0,7.3573,7.3573,7.3188,7.3419,182400.0
2006-09-18 14:00:00,9.53,9.53,9.51,9.52,108800.0,7.3419,7.3419,7.3265,7.3342,108800.0
2006-09-18 14:30:00,9.52,9.53,9.51,9.53,227200.0,7.3342,7.3419,7.3265,7.3419,227200.0
2006-09-18 15:00:00,9.53,9.55,9.53,9.55,193200.0,7.3419,7.3573,7.3419,7.3573,193200.0
2006-09-18 15:30:00,9.55,9.57,9.55,9.56,185200.0,7.3573,7.3727,7.3573,7.365,185200.0
2006-09-19 09:30:00,9.56,9.69,9.53,9.55,144800.0,7.365,7.4652,7.3419,7.3573,144800.0
2006-09-19 10:00:00,9.56,9.58,9.5,9.56,160800.0,7.365,7.3804,7.3188,7.365,160800.0
2006-09-19 10:30:00,9.55,9.58,9.53,9.55,164400.0,7.3573,7.3804,7.3419,7.3573,164400.0
2006-09-19 11:00:00,9.54,9.61,9.54,9.58,125200.0,7.3496,7.4035,7.3496,7.3804,125200.0
2006-09-19 11:30:00,9.58,9.58,9.53,9.54,262000.0,7.3804,7.3804,7.3419,7.3496,262000.0
2006-09-19 12:00:00,9.55,9.59,9.53,9.54,171200.0,7.3573,7.3881,7.3419,7.3496,171200.0
2006-09-19 12:30:00,9.54,9.57,9.52,9.55,79200.0,7.3496,7.3727,7.3342,7.3573,79200.0
2006-09-19 13:00:00,9.55,9.85,9.54,9.71,1481200.0,7.3573,7.5884,7.3496,7.4806,1481200.0
2006-09-19 13:30:00,9.71,9.77,9.69,9.74,430000.0,7.4806,7.5268,7.4652,7.5037,430000.0
2006-09-19 14:00:00,9.74,9.81,9.73,9.81,578800.0,7.5037,7.5576,7.496,7.5576,578800.0
2006-09-19 14:30:00,9.81,9.81,9.74,9.74,520000.0,7.5576,7.5576,7.5037,7.5037,520000.0
2006-09-19 15:00:00,9.74,9.77,9.72,9.74,525200.0,7.5037,7.5268,7.4883,7.5037,525200.0
2006-09-19 15:30:00,9.74,9.8,9.74,9.8,654800.0,7.5037,7.5499,7.5037,7.5499,654800.0
2006-09-20 09:30:00,9.78,9.89,9.78,9.87,474800.0,7.5345,7.6193,7.5345,7.6038,474800.0
2006-09-20 10:00:00,9.87,10.0,9.85,10.0,445600.0,7.6038,7.704,7.5884,7.704,445600.0
2006-09-20 10:30:00,10.0,10.08,9.98,10.07,530400.0,7.704,7.7656,7.6886,7.7579,530400.0
2006-09-20 11:00:00,10.07,10.07,10.03,10.04,222800.0,7.7579,7.7579,7.7271,7.7348,222800.0
2006-09-20 11:30:00,10.04,10.05,10.01,10.02,116400.0,7.7348,7.7425,7.7117,7.7194,116400.0
2006-09-20 12:00:00,10.02,10.02,10.01,10.02,55200.0,7.7194,7.7194,7.7117,7.7194,55200.0
2006-09-20 12:30:00,10.02,10.02,9.97,9.97,181600.0,7.7194,7.7194,7.6809,7.6809,181600.0
2006-09-20 13:00:00,9.97,10.02,9.97,10.02,173600.0,7.6809,7.7194,7.6809,7.7194,173600.0
2006-09-20 13:30:00,10.02,10.04,9.99,10.02,222400.0,7.7194,7.7348,7.6963,7.7194,222400.0
2006-09-20 14:00:00,10.02,10.04,9.93,9.95,394800.0,7.7194,7.7348,7.6501,7.6655,394800.0
2006-09-20 14:30:00,9.95,9.96,9.9,9.92,294400.0,7.6655,7.6732,7.627,7.6424,294400.0
2006-09-20 15:00:00,9.92,9.95,9.92,9.93,355600.0,7.6424,7.6655,7.6424,7.6501,355600.0
2006-09-20 15:30:00,9.93,9.96,9.92,9.93,684000.0,7.6501,7.6732,7.6424,7.6501,684000.0
2006-09-21 09:30:00,9.92,9.93,9.84,9.9,585600.0,7.6424,7.6501,7.5807,7.627,585600.0
2006-09-21 10:00:00,9.9,9.95,9.89,9.95,355200.0,7.627,7.6655,7.6193,7.6655,355200.0
2006-09-21 10:30:00,9.95,9.97,9.91,9.95,289200.0,7.6655,7.6809,7.6347,7.6655,289200.0
2006-09-21 11:00:00,9.96,10.02,9.95,10.0,266000.0,7.6732,7.7194,7.6655,7.704,266000.0
2006-09-21 11:30:00,10.0,10.04,9.98,10.04,285600.0,7.704,7.7348,7.6886,7.7348,285600.0
2006-09-21 12:00:00,10.04,10.05,9.97,10.03,381200.0,7.7348,7.7425,7.6809,7.7271,381200.0
2006-09-21 12:30:00,10.03,10.09,10.03,10.07,544400.0,7.7271,7.7733,7.7271,7.7579,544400.0
2006-09-21 13:00:00,10.08,10.18,10.05,10.14,339600.0,7.7656,7.8427,7.7425,7.8119,339600.0
2006-09-21 13:30:00,10.13,10.17,10.1,10.11,289600.0,7.8042,7.835,7.781,7.7887,289600.0
2006-09-21 14:00:00,10.12,10.14,10.03,10.04,502800.0,7.7964,7.8119,7.7271,7.7348,502800.0
2006-09-21 14:30:00,10.05,10.13,10.05,10.06,384800.0,7.7425,7.8042,7.7425,7.7502,384800.0
2006-09-21 15:00:00,10.06,10.11,10.03,10.06,578000.0,7.7502,7.7887,7.7271,7.7502,578000.0
2006-09-21 15:30:00,10.06,10.11,10.06,10.11,980000.0,7.7502,7.7887,7.7502,7.7887,980000.0
2006-09-22 09:30:00,10.1,10.1,10.02,10.02,396000.0,7.781,7.781,7.7194,7.7194,396000.0
2006-09-22 10:00:00,10.02,10.03,9.96,10.02,384800.0,7.7194,7.7271,7.6732,7.7194,384800.0
2006-09-22 10:30:00,10.02,10.02,9.99,10.02,205200.0,7.7194,7.7194,7.6963,7.7194,205200.0
2006-09-22 11:00:00,10.02,10.02,9.99,9.99,122400.0,7.7194,7.7194,7.6963,7.6963,122400.0
2006-09-22 11:30:00,10.0,10.02,9.99,10.01,83200.0,7.704,7.7194,7.6963,7.7117,83200.0
2006-09-22 12:00:00,10.01,10.01,9.94,9.96,104400.0,7.7117,7.7117,7.6578,7.6732,104400.0
2006-09-22 12:30:00,9.96,10.01,9.95,10.01,88400.0,7.6732,7.7117,7.6655,7.7117,88400.0
2006-09-22 13:00:00,10.0,10.02,9.99,10.01,114400.0,7.704,7.7194,7.6963,7.7117,114400.0
2006-09-22 13:30:00,10.0,10.0,9.95,9.97,137200.0,7.704,7.704,7.6655,7.6809,137200.0
2006-09-22 14:00:00,9.97,9.98,9.96,9.97,188800.0,7.6809,7.6886,7.6732,7.6809,188800.0
2006-09-22 14:30:00,9.97,9.97,9.94,9.94,296800.0,7.6809,7.6809,7.6578,7.6578,296800.0
2006-09-22 15:00:00,9.94,9.98,9.94,9.97,371600.0,7.6578,7.6886,7.6578,7.6809,371600.0
2006-09-22 15:30:00,9.97,9.99,9.96,9.97,362400.0,7.6809,7.6963,7.6732,7.6809,362400.0
2006-09-25 09:30:00,10.06,10.06,9.95,9.95,206800.0,7.7502,7.7502,7.6655,7.6655,206800.0
2006-09-25 10:00:00,9.95,9.97,9.86,9.88,311600.0,7.6655,7.6809,7.5961,7.6116,311600.0
2006-09-25 10:30:00,9.88,9.96,9.88,9.94,210800.0,7.6116,7.6732,7.6116,7.6578,210800.0
2006-09-25 11:00:00,9.95,10.0,9.94,9.98,164000.0,7.6655,7.704,7.6578,7.6886,164000.0
2006-09-25 11:30:00,9.97,10.0,9.96,9.96,154800.0,7.6809,7.704,7.6732,7.6732,154800.0
2006-09-25 12:00:00,9.95,10.07,9.95,10.06,160800.0,7.6655,7.7579,7.6655,7.7502,160800.0
2006-09-25 12:30:00,10.06,10.13,10.05,10.11,237200.0,7.7502,7.8042,7.7425,7.7887,237200.0
2006-09-25 13:00:00,10.11,10.12,10.06,10.07,211600.0,7.7887,7.7964,7.7502,7.7579,211600.0
2006-09-25 13:30:00,10.08,10.08,10.05,10.05,107200.0,7.7656,7.7656,7.7425,7.7425,107200.0
2006-09-25 14:00:00,10.05,10.11,10.05,10.08,190400.0,7.7425,7.7887,7.7425,7.7656,190400.0
2006-09-25 14:30:00,10.08,10.14,10.07,10.11,202400.0,7.7656,7.8119,7.7579,7.7887,202400.0
2006-09-25 15:00:00,10.11,10.15,10.09,10.13,288400.0,7.7887,7.8196,7.7733,7.8042,288400.0
2006-09-25 15:30:00,10.13,10.13,10.07,10.08,575200.0,7.8042,7.8042,7.7579,7.7656,575200.0
2006-09-26 09:30:00,10.02,10.12,9.97,10.06,427200.0,7.7194,7.7964,7.6809,7.7502,427200.0
2006-09-26 10:00:00,10.06,10.19,10.06,10.16,408800.0,7.7502,7.8504,7.7502,7.8273,408800.0
2006-09-26 10:30:00,10.16,10.19,10.11,10.12,172800.0,7.8273,7.8504,7.7887,7.7964,172800.0
2006-09-26 11:00:00,10.12,10.17,10.12,10.13,202800.0,7.7964,7.835,7.7964,7.8042,202800.0
2006-09-26 11:30:00,10.13,10.16,10.08,10.1,169200.0,7.8042,7.8273,7.7656,7.781,169200.0
2006-09-26 12:00:00,10.1,10.16,10.09,10.15,263600.0,7.781,7.8273,7.7733,7.8196,263600.0
2006-09-26 12:30:00,10.15,10.15,10.1,10.12,124000.0,7.8196,7.8196,7.781,7.7964,124000.0
2006-09-26 13:00:00,10.12,10.16,10.1,10.16,86800.0,7.7964,7.8273,7.781,7.8273,86800.0
2006-09-26 13:30:00,10.15,10.21,10.14,10.19,172000.0,7.8196,7.8658,7.8119,7.8504,172000.0
2006-09-26 14:00:00,10.19,10.21,10.15,10.15,200800.0,7.8504,7.8658,7.8196,7.8196,200800.0
2006-09-26 14:30:00,10.15,10.21,10.15,10.17,168400.0,7.8196,7.8658,7.8196,7.835,168400.0
2006-09-26 15:00:00,10.18,10.2,10.15,10.18,1069600.0,7.8427,7.8581,7.8196,7.8427,1069600.0
2006-09-26 15:30:00,10.18,10.19,10.17,10.17,414800.0,7.8427,7.8504,7.835,7.835,414800.0
2006-09-27 09:30:00,10.11,10.22,10.11,10.2,497600.0,7.7887,7.8735,7.7887,7.8581,497600.0
2006-09-27 10:00:00,10.2,10.24,10.12,10.15,240400.0,7.8581,7.8889,7.7964,7.8196,240400.0
2006-09-27 10:30:00,10.15,10.21,10.14,10.18,186800.0,7.8196,7.8658,7.8119,7.8427,186800.0
2006-09-27 11:00:00,10.17,10.21,10.16,10.17,198400.0,7.835,7.8658,7.8273,7.835,198400.0
2006-09-27 11:30:00,10.17,10.22,10.17,10.22,124400.0,7.835,7.8735,7.835,7.8735,124400.0
2006-09-27 12:00:00,10.22,10.22,10.2,10.2,98000.0,7.8735,7.8735,7.8581,7.8581,98000.0
2006-09-27 12:30:00,10.2,10.21,10.19,10.21,71600.0,7.8581,7.8658,7.8504,7.8658,71600.0
2006-09-27 13:00:00,10.21,10.22,10.19,10.21,87200.0,7.8658,7.8735,7.8504,7.8658,87200.0
2006-09-27 13:30:00,10.2,10.22,10.19,10.22,140400.0,7.8581,7.8735,7.8504,7.8735,140400.0
2006-09-27 14:00:00,10.22,10.24,10.2,10.21,145200.0,7.8735,7.8889,7.8581,7.8658,145200.0
2006-09-27 14:30:00,10.22,10.23,10.18,10.2,120800.0,7.8735,7.8812,7.8427,7.8581,120800.0
2006-09-27 15:00:00,10.21,10.21,10.15,10.18,150400.0,7.8658,7.8658,7.8196,7.8427,150400.0
2006-09-27 15:30:00,10.18,10.23,10.18,10.21,570400.0,7.8427,7.8812,7.8427,7.8658,570400.0
2006-09-28 09:30:00,10.25,10.3,10.22,10.29,404400.0,7.8966,7.9351,7.8735,7.9274,404400.0
2006-09-28 10:00:00,10.28,10.3,10.25,10.26,152000.0,7.9197,7.9351,7.8966,7.9043,152000.0
2006-09-28 10:30:00,10.26,10.27,10.22,10.24,252400.0,7.9043,7.912,7.8735,7.8889,252400.0
2006-09-28 11:00:00,10.24,10.26,10.24,10.25,110800.0,7.8889,7.9043,7.8889,7.8966,110800.0
2006-09-28 11:30:00,10.25,10.25,10.17,10.18,85600.0,7.8966,7.8966,7.835,7.8427,85600.0
2006-09-28 12:00:00,10.18,10.23,10.17,10.23,156800.0,7.8427,7.8812,7.835,7.8812,156800.0
2006-09-28 12:30:00,10.23,10.28,10.22,10.28,136400.0,7.8812,7.9197,7.8735,7.9197,136400.0
2006-09-28 13:00:00,10.28,10.31,10.27,10.3,150800.0,7.9197,7.9428,7.912,7.9351,150800.0
2006-09-28 13:30:00,10.3,10.3,10.22,10.24,161200.0,7.9351,7.9351,7.8735,7.8889,161200.0
2006-09-28 14:00:00,10.24,10.27,10.22,10.27,164400.0,7.8889,7.912,7.8735,7.912,164400.0
2006-09-28 14:30:00,10.27,10.31,10.25,10.3,177600.0,7.912,7.9428,7.8966,7.9351,177600.0
2006-09-28 15:00:00,10.3,10.3,10.26,10.26,229600.0,7.9351,7.9351,7.9043,7.9043,229600.0
2006-09-28 15:30:00,10.26,10.27,10.24,10.27,475600.0,7.9043,7.912,7.8889,7.912,475600.0
2006-09-29 09:30:00,10.27,10.27,10.15,10.18,264000.0,7.912,7.912,7.8196,7.8427,264000.0
2006-09-29 10:00:00,10.19,10.29,10.19,10.22,225200.0,7.8504,7.9274,7.8504,7.8735,225200.0
2006-09-29 10:30:00,10.22,10.22,10.19,10.22,102800.0,7.8735,7.8735,7.8504,7.8735,102800.0
2006-09-29 11:00:00,10.22,10.23,10.15,10.16,108800.0,7.8735,7.8812,7.8196,7.8273,108800.0
2006-09-29 11:30:00,10.16,10.22,10.16,10.22,65600.0,7.8273,7.8735,7.8273,7.8735,65600.0
2006-09-29 12:00:00,10.22,10.22,10.19,10.21,44800.0,7.8735,7.8735,7.8504,7.8658,44800.0
2006-09-29 12:30:00,10.21,10.21,10.18,10.19,38800.0,7.8658,7.8658,7.8427,7.8504,38800.0
2006-09-29 13:00:00,10.19,10.22,10.19,10.2,89200.0,7.8504,7.8735,7.8504,7.8581,89200.0
2006-09-29 13:30:00,10.2,10.2,10.15,10.17,88000.0,7.8581,7.8581,7.8196,7.835,88000.0
2006-09-29 14:00:00,10.16,10.18,10.16,10.18,66400.0,7.8273,7.8427,7.8273,7.8427,66400.0
2006-09-29 14:30:00,10.18,10.19,10.18,10.19,50800.0,7.8427,7.8504,7.8427,7.8504,50800.0
2006-09-29 15:00:00,10.18,10.22,10.18,10.21,188400.0,7.8427,7.8735,7.8427,7.8658,188400.0
2006-09-29 15:30:00,10.21,10.22,10.2,10.21,454800.0,7.8658,7.8735,7.8581,7.8658,454800.0
2006-10-02 09:30:00,10.23,10.31,10.14,10.15,288400.0,7.8812,7.9428,7.8119,7.8196,288400.0
2006-10-02 10:00:00,10.16,10.22,10.13,10.22,284400.0,7.8273,7.8735,7.8042,7.8735,284400.0
2006-10-02 10:30:00,10.23,10.25,10.19,10.24,331200.0,7.8812,7.8966,7.8504,7.8889,331200.0
2006-10-02 11:00:00,10.24,10.26,10.22,10.25,179200.0,7.8889,7.9043,7.8735,7.8966,179200.0
2006-10-02 11:30:00,10.26,10.31,10.25,10.29,349600.0,7.9043,7.9428,7.8966,7.9274,349600.0
2006-10-02 12:00:00,10.29,10.31,10.28,10.29,159600.0,7.9274,7.9428,7.9197,7.9274,159600.0
2006-10-02 12:30:00,10.29,10.31,10.28,10.28,176400.0,7.9274,7.9428,7.9197,7.9197,176400.0
2006-10-02 13:00:00,10.28,10.29,10.26,10.28,131200.0,7.9197,7.9274,7.9043,7.9197,131200.0
2006-10-02 13:30:00,10.27,10.29,10.11,10.12,556000.0,7.912,7.9274,7.7887,7.7964,556000.0
2006-10-02 14:00:00,10.12,10.12,10.09,10.1,239200.0,7.7964,7.7964,7.7733,7.781,239200.0
2006-10-02 14:30:00,10.1,10.11,10.06,10.09,204400.0,7.781,7.7887,7.7502,7.7733,204400.0
2006-10-02 15:00:00,10.09,10.14,10.07,10.14,363600.0,7.7733,7.8119,7.7579,7.8119,363600.0
2006-10-02 15:30:00,10.13,10.15,10.12,10.13,484800.0,7.8042,7.8196,7.7964,7.8042,484800.0
2006-10-03 09:30:00,10.15,10.23,10.13,10.15,198800.0,7.8196,7.8812,7.8042,7.8196,198800.0
2006-10-03 10:00:00,10.15,10.15,10.08,10.11,114000.0,7.8196,7.8196,7.7656,7.7887,114000.0
2006-10-03 10:30:00,10.1,10.11,10.06,10.07,147600.0,7.781,7.7887,7.7502,7.7579,147600.0
2006-10-03 11:00:00,10.07,10.15,10.06,10.14,139600.0,7.7579,7.8196,7.7502,7.8119,139600.0
2006-10-03 11:30:00,10.13,10.14,10.07,10.08,146400.0,7.8042,7.8119,7.7579,7.7656,146400.0
2006-10-03 12:00:00,10.08,10.19,10.08,10.16,156400.0,7.7656,7.8504,7.7656,7.8273,156400.0
2006-10-03 12:30:00,10.16,10.18,10.13,10.16,146400.0,7.8273,7.8427,7.8042,7.8273,146400.0
2006-10-03 13:00:00,10.17,10.17,10.1,10.11,122000.0,7.835,7.835,7.781,7.7887,122000.0
2006-10-03 13:30:00,10.11,10.15,10.11,10.11,78800.0,7.7887,7.8196,7.7887,7.7887,78800.0
2006-10-03 14:00:00,10.12,10.18,10.11,10.12,164800.0,7.7964,7.8427,7.7887,7.7964,164800.0
2006-10-03 14:30:00,10.12,10.17,10.12,10.12,128000.0,7.7964,7.835,7.7964,7.7964,128000.0
2006-10-03 15:00:00,10.13,10.14,10.1,10.12,155200.0,7.8042,7.8119,7.781,7.7964,155200.0
2006-10-03 15:30:00,10.12,10.14,10.09,10.1,320400.0,7.7964,7.8119,7.7733,7.781,320400.0
2006-10-04 09:30:00,10.06,10.13,10.04,10.09,188000.0,7.7502,7.8042,7.7348,7.7733,188000.0
2006-10-04 10:00:00,10.09,10.1,9.99,10.09,452400.0,7.7733,7.781,7.6963,7.7733,452400.0
2006-10-04 10:30:00,10.09,10.14,10.09,10.13,110000.0,7.7733,7.8119,7.7733,7.8042,110000.0
2006-10-04 11:00:00,10.13,10.24,10.12,10.22,196000.0,7.8042,7.8889,7.7964,7.8735,196000.0
2006-10-04 11:30:00,10.22,10.26,10.22,10.23,150400.0,7.8735,7.9043,7.8735,7.8812,150400.0
2006-10-04 12:00:00,10.23,10.23,10.18,10.21,54400.0,7.8812,7.8812,7.8427,7.8658,54400.0
2006-10-04 12:30:00,10.22,10.25,10.22,10.22,101200.0,7.8735,7.8966,7.8735,7.8735,101200.0
2006-10-04 13:00:00,10.22,10.25,10.2,10.25,180000.0,7.8735,7.8966,7.8581,7.8966,180000.0
2006-10-04 13:30:00,10.25,10.29,10.22,10.24,260800.0,7.8966,7.9274,7.8735,7.8889,260800.0
2006-10-04 14:00:00,10.24,10.3,10.22,10.28,160000.0,7.8889,7.9351,7.8735,7.9197,160000.0
2006-10-04 14:30:00,10.28,10.37,10.28,10.36,356800.0,7.9197,7.989,7.9197,7.9813,356800.0
2006-10-04 15:00:00,10.36,10.38,10.34,10.36,416800.0,7.9813,7.9968,7.9659,7.9813,416800.0
2006-10-04 15:30:00,10.36,10.36,10.32,10.34,752800.0,7.9813,7.9813,7.9505,7.9659,752800.0
2006-10-05 09:30:00,10.28,10.34,10.22,10.28,242000.0,7.9197,7.9659,7.8735,7.9197,242000.0
2006-10-05 10:00:00,10.29,10.3,10.24,10.28,116800.0,7.9274,7.9351,7.8889,7.9197,116800.0
2006-10-05 10:30:00,10.28,10.3,10.25,10.29,127600.0,7.9197,7.9351,7.8966,7.9274,127600.0
2006-10-05 11:00:00,10.29,10.29,10.24,10.25,245200.0,7.9274,7.9274,7.8889,7.8966,245200.0
2006-10-05 11:30:00,10.25,10.33,10.25,10.31,202000.0,7.8966,7.9582,7.8966,7.9428,202000.0
2006-10-05 12:00:00,10.3,10.3,10.27,10.28,44800.0,7.9351,7.9351,7.912,7.9197,44800.0
2006-10-05 12:30:00,10.28,10.29,10.24,10.29,70800.0,7.9197,7.9274,7.8889,7.9274,70800.0
2006-10-05 13:00:00,10.3,10.34,10.3,10.33,67200.0,7.9351,7.9659,7.9351,7.9582,67200.0
2006-10-05 13:30:00,10.33,10.34,10.31,10.32,88800.0,7.9582,7.9659,7.9428,7.9505,88800.0
2006-10-05 14:00:00,10.31,10.33,10.3,10.33,76000.0,7.9428,7.9582,7.9351,7.9582,76000.0
2006-10-05 14:30:00,10.34,10.36,10.34,10.35,173600.0,7.9659,7.9813,7.9659,7.9736,173600.0
2006-10-05 15:00:00,10.35,10.4,10.34,10.39,224000.0,7.9736,8.0122,7.9659,8.0045,224000.0
2006-10-05 15:30:00,10.39,10.39,10.36,10.37,250000.0,8.0045,8.0045,7.9813,7.989,250000.0
2006-10-06 09:30:00,10.36,10.4,10.28,10.35,186800.0,7.9813,8.0122,7.9197,7.9736,186800.0
2006-10-06 10:00:00,10.36,10.36,10.27,10.29,124400.0,7.9813,7.9813,7.912,7.9274,124400.0
2006-10-06 10:30:00,10.29,10.4,10.27,10.37,129200.0,7.9274,8.0122,7.912,7.989,129200.0
2006-10-06 11:00:00,10.37,10.38,10.33,10.36,109200.0,7.989,7.9968,7.9582,7.9813,109200.0
2006-10-06 11:30:00,10.36,10.37,10.3,10.31,129600.0,7.9813,7.989,7.9351,7.9428,129600.0
2006-10-06 12:00:00,10.31,10.33,10.3,10.31,64400.0,7.9428,7.9582,7.9351,7.9428,64400.0
2006-10-06 12:30:00,10.32,10.39,10.32,10.38,136400.0,7.9505,8.0045,7.9505,7.9968,136400.0
2006-10-06 13:00:00,10.38,10.38,10.32,10.33,122000.0,7.9968,7.9968,7.9505,7.9582,122000.0
2006-10-06 13:30:00,10.32,10.34,10.31,10.34,58400.0,7.9505,7.9659,7.9428,7.9659,58400.0
2006-10-06 14:00:00,10.35,10.35,10.32,10.35,40000.0,7.9736,7.9736,7.9505,7.9736,40000.0
2006-10-06 14:30:00,10.34,10.39,10.34,10.37,96000.0,7.9659,8.0045,7.9659,7.989,96000.0
2006-10-06 15:00:00,10.37,10.37,10.33,10.33,127200.0,7.989,7.989,7.9582,7.9582,127200.0
2006-10-06 15:30:00,10.34,10.38,10.33,10.35,482000.0,7.9659,7.9968,7.9582,7.9736,482000.0
2006-10-09 09:30:00,10.22,10.36,10.18,10.21,236800.0,7.8735,7.9813,7.8427,7.8658,236800.0
2006-10-09 10:00:00,10.21,10.22,10.18,10.19,107200.0,7.8658,7.8735,7.8427,7.8504,107200.0
2006-10-09 10:30:00,10.19,10.24,10.18,10.22,152400.0,7.8504,7.8889,7.8427,7.8735,152400.0
2006-10-09 11:00:00,10.22,10.23,10.18,10.23,130400.0,7.8735,7.8812,7.8427,7.8812,130400.0
2006-10-09 11:30:00,10.22,10.26,10.21,10.22,76800.0,7.8735,7.9043,7.8658,7.8735,76800.0
2006-10-09 12:00:00,10.22,10.24,10.22,10.22,69200.0,7.8735,7.8889,7.8735,7.8735,69200.0
2006-10-09 12:30:00,10.22,10.23,10.21,10.22,58800.0,7.8735,7.8812,7.8658,7.8735,58800.0
2006-10-09 13:00:00,10.22,10.26,10.22,10.25,59600.0,7.8735,7.9043,7.8735,7.8966,59600.0
2006-10-09 13:30:00,10.25,10.25,10.22,10.22,76800.0,7.8966,7.8966,7.8735,7.8735,76800.0
2006-10-09 14:00:00,10.22,10.28,10.22,10.28,104000.0,7.8735,7.9197,7.8735,7.9197,104000.0
2006-10-09 14:30:00,10.28,10.29,10.26,10.27,84400.0,7.9197,7.9274,7.9043,7.912,84400.0
2006-10-09 15:00:00,10.26,10.27,10.23,10.25,134000.0,7.9043,7.912,7.8812,7.8966,134000.0
2006-10-09 15:30:00,10.25,10.28,10.25,10.27,358800.0,7.8966,7.9197,7.8966,7.912,358800.0
2006-10-10 09:30:00,10.24,10.3,10.22,10.3,235200.0,7.8889,7.9351,7.8735,7.9351,235200.0
2006-10-10 10:00:00,10.3,10.33,10.22,10.25,176000.0,7.9351,7.9582,7.8735,7.8966,176000.0
2006-10-10 10:30:00,10.26,10.29,10.25,10.25,189200.0,7.9043,7.9274,7.8966,7.8966,189200.0
2006-10-10 11:00:00,10.24,10.29,10.21,10.26,133600.0,7.8889,7.9274,7.8658,7.9043,133600.0
2006-10-10 11:30:00,10.25,10.25,10.23,10.24,70400.0,7.8966,7.8966,7.8812,7.8889,70400.0
2006-10-10 12:00:00,10.24,10.25,10.21,10.22,112800.0,7.8889,7.8966,7.8658,7.8735,112800.0
2006-10-10 12:30:00,10.22,10.23,10.2,10.21,44800.0,7.8735,7.8812,7.8581,7.8658,44800.0
2006-10-10 13:00:00,10.21,10.22,10.21,10.22,48800.0,7.8658,7.8735,7.8658,7.8735,48800.0
2006-10-10 13:30:00,10.22,10.22,10.19,10.22,143200.0,7.8735,7.8735,7.8504,7.8735,143200.0
2006-10-10 14:00:00,10.21,10.22,10.2,10.21,73600.0,7.8658,7.8735,7.8581,7.8658,73600.0
2006-10-10 14:30:00,10.22,10.27,10.22,10.24,162000.0,7.8735,7.912,7.8735,7.8889,162000.0
2006-10-10 15:00:00,10.24,10.26,10.24,10.25,170800.0,7.8889,7.9043,7.8889,7.8966,170800.0
2006-10-10 15:30:00,10.25,10.26,10.23,10.26,256400.0,7.8966,7.9043,7.8812,7.9043,256400.0
2006-10-11 09:30:00,10.26,10.29,10.18,10.2,138800.0,7.9043,7.9274,7.8427,7.8581,138800.0
2006-10-11 10:00:00,10.21,10.25,10.19,10.21,85200.0,7.8658,7.8966,7.8504,7.8658,85200.0
2006-10-11 10:30:00,10.21,10.24,10.2,10.22,109200.0,7.8658,7.8889,7.8581,7.8735,109200.0
2006-10-11 11:00:00,10.22,10.23,10.2,10.21,52800.0,7.8735,7.8812,7.8581,7.8658,52800.0
2006-10-11 11:30:00,10.21,10.25,10.2,10.22,130000.0,7.8658,7.8966,7.8581,7.8735,130000.0
2006-10-11 12:00:00,10.22,10.22,10.19,10.2,147200.0,7.8735,7.8735,7.8504,7.8581,147200.0
2006-10-11 12:30:00,10.2,10.25,10.2,10.24,86000.0,7.8581,7.8966,7.8581,7.8889,86000.0
2006-10-11 13:00:00,10.24,10.25,10.22,10.22,78000.0,7.8889,7.8966,7.8735,7.8735,78000.0
2006-10-11 13:30:00,10.22,10.22,10.2,10.22,122000.0,7.8735,7.8735,7.8581,7.8735,122000.0
2006-10-11 14:00:00,10.22,10.22,10.16,10.19,209600.0,7.8735,7.8735,7.8273,7.8504,209600.0
2006-10-11 14:30:00,10.19,10.19,10.1,10.15,446000.0,7.8504,7.8504,7.781,7.8196,446000.0
2006-10-11 15:00:00,10.15,10.19,10.13,10.16,443600.0,7.8196,7.8504,7.8042,7.8273,443600.0
2006-10-11 15:30:00,10.16,10.21,10.16,10.2,183200.0,7.8273,7.8658,7.8273,7.8581,183200.0
2006-10-12 09:30:00,10.21,10.34,10.21,10.25,196800.0,7.8658,7.9659,7.8658,7.8966,196800.0
2006-10-12 10:00:00,10.26,10.3,10.26,10.29,109200.0,7.9043,7.9351,7.9043,7.9274,109200.0
2006-10-12 10:30:00,10.28,10.31,10.28,10.28,91600.0,7.9197,7.9428,7.9197,7.9197,91600.0
2006-10-12 11:00:00,10.28,10.28,10.26,10.27,79200.0,7.9197,7.9197,7.9043,7.912,79200.0
2006-10-12 11:30:00,10.27,10.28,10.26,10.26,76400.0,7.912,7.9197,7.9043,7.9043,76400.0
2006-10-12 12:00:00,10.26,10.27,10.25,10.26,71600.0,7.9043,7.912,7.8966,7.9043,71600.0
2006-10-12 12:30:00,10.26,10.27,10.25,10.27,96400.0,7.9043,7.912,7.8966,7.912,96400.0
2006-10-12 13:00:00,10.27,10.27,10.26,10.27,64800.0,7.912,7.912,7.9043,7.912,64800.0
2006-10-12 13:30:00,10.27,10.28,10.26,10.28,42800.0,7.912,7.9197,7.9043,7.9197,42800.0
2006-10-12 14:00:00,10.28,10.31,10.27,10.3,120400.0,7.9197,7.9428,7.912,7.9351,120400.0
2006-10-12 14:30:00,10.29,10.3,10.28,10.3,79200.0,7.9274,7.9351,7.9197,7.9351,79200.0
2006-10-12 15:00:00,10.29,10.36,10.29,10.34,272000.0,7.9274,7.9813,7.9274,7.9659,272000.0
2006-10-12 15:30:00,10.34,10.38,10.34,10.38,468800.0,7.9659,7.9968,7.9659,7.9968,468800.0
2006-10-13 09:30:00,10.4,10.42,10.31,10.36,209200.0,8.0122,8.0276,7.9428,7.9813,209200.0
2006-10-13 10:00:00,10.36,10.4,10.31,10.4,277200.0,7.9813,8.0122,7.9428,8.0122,277200.0
2006-10-13 10:30:00,10.4,10.47,10.4,10.44,488000.0,8.0122,8.0661,8.0122,8.043,488000.0
2006-10-13 11:00:00,10.43,10.46,10.39,10.39,185200.0,8.0353,8.0584,8.0045,8.0045,185200.0
2006-10-13 11:30:00,10.39,10.42,10.39,10.4,95600.0,8.0045,8.0276,8.0045,8.0122,95600.0
2006-10-13 12:00:00,10.4,10.43,10.4,10.41,136400.0,8.0122,8.0353,8.0122,8.0199,136400.0
2006-10-13 12:30:00,10.41,10.44,10.41,10.42,98000.0,8.0199,8.043,8.0199,8.0276,98000.0
2006-10-13 13:00:00,10.43,10.43,10.4,10.41,154400.0,8.0353,8.0353,8.0122,8.0199,154400.0
2006-10-13 13:30:00,10.41,10.43,10.4,10.43,127200.0,8.0199,8.0353,8.0122,8.0353,127200.0
2006-10-13 14:00:00,10.42,10.44,10.42,10.43,166800.0,8.0276,8.043,8.0276,8.0353,166800.0
2006-10-13 14:30:00,10.43,10.43,10.4,10.42,236800.0,8.0353,8.0353,8.0122,8.0276,236800.0
2006-10-13 15:00:00,10.42,10.42,10.4,10.4,200400.0,8.0276,8.0276,8.0122,8.0122,200400.0
2006-10-13 15:30:00,10.4,10.4,10.37,10.4,466400.0,8.0122,8.0122,7.989,8.0122,466400.0
2006-10-16 09:30:00,10.35,10.42,10.35,10.41,266800.0,7.9736,8.0276,7.9736,8.0199,266800.0
2006-10-16 10:00:00,10.4,10.45,10.4,10.44,62400.0,8.0122,8.0507,8.0122,8.043,62400.0
2006-10-16 10:30:00,10.44,10.47,10.43,10.46,75200.0,8.043,8.0661,8.0353,8.0584,75200.0
2006-10-16 11:00:00,10.46,10.47,10.45,10.45,86800.0,8.0584,8.0661,8.0507,8.0507,86800.0
2006-10-16 11:30:00,10.45,10.48,10.44,10.47,103200.0,8.0507,8.0738,8.043,8.0661,103200.0
2006-10-16 12:00:00,10.47,10.48,10.45,10.46,51600.0,8.0661,8.0738,8.0507,8.0584,51600.0
2006-10-16 12:30:00,10.45,10.47,10.45,10.46,69200.0,8.0507,8.0661,8.0507,8.0584,69200.0
2006-10-16 13:00:00,10.47,10.49,10.46,10.46,88400.0,8.0661,8.0815,8.0584,8.0584,88400.0
2006-10-16 13:30:00,10.46,10.49,10.45,10.47,123200.0,8.0584,8.0815,8.0507,8.0661,123200.0
2006-10-16 14:00:00,10.48,10.48,10.45,10.47,78000.0,8.0738,8.0738,8.0507,8.0661,78000.0
2006-10-16 14:30:00,10.47,10.5,10.47,10.5,240400.0,8.0661,8.0892,8.0661,8.0892,240400.0
2006-10-16 15:00:00,10.5,10.5,10.47,10.47,204800.0,8.0892,8.0892,8.0661,8.0661,204800.0
2006-10-16 15:30:00,10.47,10.49,10.47,10.47,274000.0,8.0661,8.0815,8.0661,8.0661,274000.0
2006-10-17 09:30:00,10.39,10.47,10.38,10.4,326000.0,8.0045,8.0661,7.9968,8.0122,326000.0
2006-10-17 10:00:00,10.4,10.42,10.38,10.4,198000.0,8.0122,8.0276,7.9968,8.0122,198000.0
2006-10-17 10:30:00,10.4,10.4,10.37,10.39,267200.0,8.0122,8.0122,7.989,8.0045,267200.0
2006-10-17 11:00:00,10.39,10.41,10.38,10.38,78400.0,8.0045,8.0199,7.9968,7.9968,78400.0
2006-10-17 11:30:00,10.38,10.39,10.37,10.38,77200.0,7.9968,8.0045,7.989,7.9968,77200.0
2006-10-17 12:00:00,10.38,10.42,10.37,10.41,128800.0,7.9968,8.0276,7.989,8.0199,128800.0
2006-10-17 12:30:00,10.41,10.41,10.4,10.4,50400.0,8.0199,8.0199,8.0122,8.0122,50400.0
2006-10-17 13:00:00,10.4,10.42,10.37,10.38,134800.0,8.0122,8.0276,7.989,7.9968,134800.0
2006-10-17 13:30:00,10.38,10.4,10.38,10.39,84400.0,7.9968,8.0122,7.9968,8.0045,84400.0
2006-10-17 14:00:00,10.4,10.4,10.38,10.39,61600.0,8.0122,8.0122,7.9968,8.0045,61600.0
2006-10-17 14:30:00,10.39,10.41,10.38,10.41,135600.0,8.0045,8.0199,7.9968,8.0199,135600.0
2006-10-17 15:00:00,10.4,10.43,10.4,10.4,166800.0,8.0122,8.0353,8.0122,8.0122,166800.0
2006-10-17 15:30:00,10.4,10.42,10.39,10.4,204000.0,8.0122,8.0276,8.0045,8.0122,204000.0
2006-10-18 09:30:00,10.5,10.51,10.44,10.48,316400.0,8.0892,8.0969,8.043,8.0738,316400.0
2006-10-18 10:00:00,10.47,10.5,10.44,10.45,226000.0,8.0661,8.0892,8.043,8.0507,226000.0
2006-10-18 10:30:00,10.46,10.46,10.39,10.43,205600.0,8.0584,8.0584,8.0045,8.0353,205600.0
2006-10-18 11:00:00,10.44,10.44,10.39,10.39,180000.0,8.043,8.043,8.0045,8.0045,180000.0
2006-10-18 11:30:00,10.39,10.4,10.37,10.37,203200.0,8.0045,8.0122,7.989,7.989,203200.0
2006-10-18 12:00:00,10.37,10.38,10.35,10.37,146800.0,7.989,7.9968,7.9736,7.989,146800.0
2006-10-18 12:30:00,10.37,10.37,10.32,10.33,180800.0,7.989,7.989,7.9505,7.9582,180800.0
2006-10-18 13:00:00,10.33,10.34,10.29,10.29,249600.0,7.9582,7.9659,7.9274,7.9274,249600.0
2006-10-18 13:30:00,10.29,10.31,10.27,10.31,250800.0,7.9274,7.9428,7.912,7.9428,250800.0
2006-10-18 14:00:00,10.31,10.37,10.3,10.35,252400.0,7.9428,7.989,7.9351,7.9736,252400.0
2006-10-18 14:30:00,10.35,10.37,10.33,10.37,170800.0,7.9736,7.989,7.9582,7.989,170800.0
2006-10-18 15:00:00,10.37,10.41,10.37,10.38,216000.0,7.989,8.0199,7.989,7.9968,216000.0
2006-10-18 15:30:00,10.39,10.4,10.36,10.4,167600.0,8.0045,8.0122,7.9813,8.0122,167600.0
2006-10-19 09:30:00,10.35,10.43,10.32,10.39,125600.0,7.9736,8.0353,7.9505,8.0045,125600.0
2006-10-19 10:00:00,10.39,10.47,10.38,10.42,159200.0,8.0045,8.0661,7.9968,8.0276,159200.0
2006-10-19 10:30:00,10.42,10.42,10.36,10.37,211200.0,8.0276,8.0276,7.9813,7.989,211200.0
2006-10-19 11:00:00,10.37,10.37,10.33,10.33,110400.0,7.989,7.989,7.9582,7.9582,110400.0
2006-10-19 11:30:00,10.33,10.33,10.3,10.32,141600.0,7.9582,7.9582,7.9351,7.9505,141600.0
2006-10-19 12:00:00,10.32,10.36,10.3,10.33,124800.0,7.9505,7.9813,7.9351,7.9582,124800.0
2006-10-19 12:30:00,10.33,10.35,10.27,10.28,108800.0,7.9582,7.9736,7.912,7.9197,108800.0
2006-10-19 13:00:00,10.28,10.31,10.27,10.31,98800.0,7.9197,7.9428,7.912,7.9428,98800.0
2006-10-19 13:30:00,10.31,10.33,10.3,10.33,128000.0,7.9428,7.9582,7.9351,7.9582,128000.0
2006-10-19 14:00:00,10.33,10.35,10.3,10.35,118000.0,7.9582,7.9736,7.9351,7.9736,118000.0
2006-10-19 14:30:00,10.35,10.36,10.31,10.33,106000.0,7.9736,7.9813,7.9428,7.9582,106000.0
2006-10-19 15:00:00,10.33,10.33,10.31,10.33,114400.0,7.9582,7.9582,7.9428,7.9582,114400.0
2006-10-19 15:30:00,10.33,10.37,10.33,10.37,312800.0,7.9582,7.989,7.9582,7.989,312800.0
2006-10-20 09:30:00,10.38,10.38,10.19,10.26,1644400.0,7.9968,7.9968,7.8504,7.9043,1644400.0
2006-10-20 10:00:00,10.25,10.29,10.2,10.24,184000.0,7.8966,7.9274,7.8581,7.8889,184000.0
2006-10-20 10:30:00,10.24,10.27,10.21,10.25,189600.0,7.8889,7.912,7.8658,7.8966,189600.0
2006-10-20 11:00:00,10.26,10.27,10.25,10.26,113200.0,7.9043,7.912,7.8966,7.9043,113200.0
2006-10-20 11:30:00,10.27,10.3,10.26,10.3,182000.0,7.912,7.9351,7.9043,7.9351,182000.0
2006-10-20 12:00:00,10.3,10.3,10.27,10.29,142000.0,7.9351,7.9351,7.912,7.9274,142000.0
2006-10-20 12:30:00,10.3,10.31,10.29,10.3,219600.0,7.9351,7.9428,7.9274,7.9351,219600.0
2006-10-20 13:00:00,10.3,10.3,10.28,10.3,131200.0,7.9351,7.9351,7.9197,7.9351,131200.0
2006-10-20 13:30:00,10.29,10.3,10.26,10.26,169600.0,7.9274,7.9351,7.9043,7.9043,169600.0
2006-10-20 14:00:00,10.26,10.3,10.26,10.28,265600.0,7.9043,7.9351,7.9043,7.9197,265600.0
2006-10-20 14:30:00,10.28,10.3,10.28,10.3,152800.0,7.9197,7.9351,7.9197,7.9351,152800.0
2006-10-20 15:00:00,10.3,10.31,10.28,10.31,254400.0,7.9351,7.9428,7.9197,7.9428,254400.0
2006-10-20 15:30:00,10.31,10.34,10.31,10.32,408400.0,7.9428,7.9659,7.9428,7.9505,408400.0
2006-10-23 09:30:00,10.27,10.32,10.22,10.27,200400.0,7.912,7.9505,7.8735,7.912,200400.0
2006-10-23 10:00:00,10.27,10.33,10.24,10.31,528800.0,7.912,7.9582,7.8889,7.9428,528800.0
2006-10-23 10:30:00,10.31,10.33,10.3,10.31,206400.0,7.9428,7.9582,7.9351,7.9428,206400.0
2006-10-23 11:00:00,10.31,10.37,10.31,10.33,348800.0,7.9428,7.989,7.9428,7.9582,348800.0
2006-10-23 11:30:00,10.33,10.37,10.33,10.36,190000.0,7.9582,7.989,7.9582,7.9813,190000.0
2006-10-23 12:00:00,10.37,10.37,10.34,10.34,198400.0,7.989,7.989,7.9659,7.9659,198400.0
2006-10-23 12:30:00,10.34,10.35,10.33,10.34,182400.0,7.9659,7.9736,7.9582,7.9659,182400.0
2006-10-23 13:00:00,10.34,10.35,10.33,10.34,150400.0,7.9659,7.9736,7.9582,7.9659,150400.0
2006-10-23 13:30:00,10.34,10.34,10.31,10.33,144000.0,7.9659,7.9659,7.9428,7.9582,144000.0
2006-10-23 14:00:00,10.33,10.34,10.28,10.29,197200.0,7.9582,7.9659,7.9197,7.9274,197200.0
2006-10-23 14:30:00,10.29,10.33,10.29,10.33,130800.0,7.9274,7.9582,7.9274,7.9582,130800.0
2006-10-23 15:00:00,10.33,10.35,10.32,10.32,194400.0,7.9582,7.9736,7.9505,7.9505,194400.0
2006-10-23 15:30:00,10.32,10.33,10.32,10.33,289600.0,7.9505,7.9582,7.9505,7.9582,289600.0
2006-10-24 09:30:00,10.31,10.36,10.16,10.2,602400.0,7.9428,7.9813,7.8273,7.8581,602400.0
2006-10-24 10:00:00,10.2,10.22,10.16,10.2,768000.0,7.8581,7.8735,7.8273,7.8581,768000.0
2006-10-24 10:30:00,10.2,10.22,10.19,10.22,293200.0,7.8581,7.8735,7.8504,7.8735,293200.0
2006-10-24 11:00:00,10.22,10.24,10.19,10.22,424000.0,7.8735,7.8889,7.8504,7.8735,424000.0
2006-10-24 11:30:00,10.22,10.24,10.21,10.23,218000.0,7.8735,7.8889,7.8658,7.8812,218000.0
2006-10-24 12:00:00,10.23,10.24,10.22,10.22,115200.0,7.8812,7.8889,7.8735,7.8735,115200.0
2006-10-24 12:30:00,10.22,10.22,10.2,10.2,163200.0,7.8735,7.8735,7.8581,7.8581,163200.0
2006-10-24 13:00:00,10.2,10.25,10.2,10.24,144400.0,7.8581,7.8966,7.8581,7.8889,144400.0
2006-10-24 13:30:00,10.25,10.28,10.23,10.23,444000.0,7.8966,7.9197,7.8812,7.8812,444000.0
2006-10-24 14:00:00,10.23,10.28,10.23,10.28,99200.0,7.8812,7.9197,7.8812,7.9197,99200.0
2006-10-24 14:30:00,10.28,10.29,10.26,10.27,131600.0,7.9197,7.9274,7.9043,7.912,131600.0
2006-10-24 15:00:00,10.27,10.3,10.27,10.28,160800.0,7.912,7.9351,7.912,7.9197,160800.0
2006-10-24 15:30:00,10.28,10.3,10.27,10.27,530400.0,7.9197,7.9351,7.912,7.912,530400.0
2006-10-25 09:30:00,10.22,10.27,10.14,10.22,197200.0,7.8735,7.912,7.8119,7.8735,197200.0
2006-10-25 10:00:00,10.22,10.27,10.21,10.24,143200.0,7.8735,7.912,7.8658,7.8889,143200.0
2006-10-25 10:30:00,10.24,10.24,10.21,10.22,125600.0,7.8889,7.8889,7.8658,7.8735,125600.0
2006-10-25 11:00:00,10.22,10.26,10.22,10.25,138400.0,7.8735,7.9043,7.8735,7.8966,138400.0
2006-10-25 11:30:00,10.25,10.27,10.23,10.24,112400.0,7.8966,7.912,7.8812,7.8889,112400.0
2006-10-25 12:00:00,10.24,10.25,10.21,10.21,124000.0,7.8889,7.8966,7.8658,7.8658,124000.0
2006-10-25 12:30:00,10.2,10.21,10.2,10.21,96000.0,7.8581,7.8658,7.8581,7.8658,96000.0
2006-10-25 13:00:00,10.21,10.24,10.21,10.22,92800.0,7.8658,7.8889,7.8658,7.8735,92800.0
2006-10-25 13:30:00,10.22,10.25,10.22,10.25,218400.0,7.8735,7.8966,7.8735,7.8966,218400.0
2006-10-25 14:00:00,10.25,10.28,10.21,10.22,565600.0,7.8966,7.9197,7.8658,7.8735,565600.0
2006-10-25 14:30:00,10.21,10.26,10.19,10.25,561600.0,7.8658,7.9043,7.8504,7.8966,561600.0
2006-10-25 15:00:00,10.25,10.48,10.23,10.26,452800.0,7.8966,8.0738,7.8812,7.9043,452800.0
2006-10-25 15:30:00,10.26,10.31,10.26,10.3,1008000.0,7.9043,7.9428,7.9043,7.9351,1008000.0
2006-10-26 09:30:00,10.27,10.3,10.21,10.22,170400.0,7.912,7.9351,7.8658,7.8735,170400.0
2006-10-26 10:00:00,10.22,10.26,10.18,10.23,210400.0,7.8735,7.9043,7.8427,7.8812,210400.0
2006-10-26 10:30:00,10.23,10.24,10.19,10.23,132800.0,7.8812,7.8889,7.8504,7.8812,132800.0
2006-10-26 11:00:00,10.22,10.24,10.19,10.23,143200.0,7.8735,7.8889,7.8504,7.8812,143200.0
2006-10-26 11:30:00,10.22,10.26,10.22,10.23,32000.0,7.8735,7.9043,7.8735,7.8812,32000.0
2006-10-26 12:00:00,10.23,10.28,10.22,10.27,72000.0,7.8812,7.9197,7.8735,7.912,72000.0
2006-10-26 12:30:00,10.26,10.26,10.23,10.25,42800.0,7.9043,7.9043,7.8812,7.8966,42800.0
2006-10-26 13:00:00,10.25,10.26,10.23,10.24,64000.0,7.8966,7.9043,7.8812,7.8889,64000.0
2006-10-26 13:30:00,10.24,10.27,10.24,10.26,66800.0,7.8889,7.912,7.8889,7.9043,66800.0
2006-10-26 14:00:00,10.26,10.34,10.26,10.34,240000.0,7.9043,7.9659,7.9043,7.9659,240000.0
2006-10-26 14:30:00,10.33,10.36,10.32,10.36,193200.0,7.9582,7.9813,7.9505,7.9813,193200.0
2006-10-26 15:00:00,10.35,10.36,10.34,10.35,231600.0,7.9736,7.9813,7.9659,7.9736,231600.0
2006-10-26 15:30:00,10.35,10.36,10.33,10.34,370800.0,7.9736,7.9813,7.9582,7.9659,370800.0
2006-10-27 09:30:00,10.35,10.38,10.26,10.31,178800.0,7.9736,7.9968,7.9043,7.9428,178800.0
2006-10-27 10:00:00,10.31,10.33,10.24,10.26,159200.0,7.9428,7.9582,7.8889,7.9043,159200.0
2006-10-27 10:30:00,10.25,10.28,10.25,10.28,64800.0,7.8966,7.9197,7.8966,7.9197,64800.0
2006-10-27 11:00:00,10.28,10.28,10.25,10.27,50800.0,7.9197,7.9197,7.8966,7.912,50800.0
2006-10-27 11:30:00,10.26,10.28,10.26,10.28,45600.0,7.9043,7.9197,7.9043,7.9197,45600.0
2006-10-27 12:00:00,10.29,10.29,10.27,10.29,46400.0,7.9274,7.9274,7.912,7.9274,46400.0
2006-10-27 12:30:00,10.28,10.31,10.28,10.29,105200.0,7.9197,7.9428,7.9197,7.9274,105200.0
2006-10-27 13:00:00,10.29,10.31,10.28,10.28,130800.0,7.9274,7.9428,7.9197,7.9197,130800.0
2006-10-27 13:30:00,10.29,10.29,10.22,10.25,302400.0,7.9274,7.9274,7.8735,7.8966,302400.0
2006-10-27 14:00:00,10.26,10.29,10.24,10.25,194000.0,7.9043,7.9274,7.8889,7.8966,194000.0
2006-10-27 14:30:00,10.25,10.29,10.24,10.28,234000.0,7.8966,7.9274,7.8889,7.9197,234000.0
2006-10-27 15:00:00,10.28,10.3,10.27,10.29,215600.0,7.9197,7.9351,7.912,7.9274,215600.0
2006-10-27 15:30:00,10.29,10.31,10.26,10.29,529600.0,7.9274,7.9428,7.9043,7.9274,529600.0
2006-10-30 09:30:00,10.3,10.38,10.29,10.35,192000.0,7.9351,7.9968,7.9274,7.9736,192000.0
2006-10-30 10:00:00,10.35,10.4,10.34,10.38,155600.0,7.9736,8.0122,7.9659,7.9968,155600.0
2006-10-30 10:30:00,10.38,10.44,10.38,10.39,230400.0,7.9968,8.043,7.9968,8.0045,230400.0
2006-10-30 11:00:00,10.4,10.43,10.39,10.4,165600.0,8.0122,8.0353,8.0045,8.0122,165600.0
2006-10-30 11:30:00,10.41,10.41,10.38,10.4,96000.0,8.0199,8.0199,7.9968,8.0122,96000.0
2006-10-30 12:00:00,10.4,10.4,10.38,10.38,174400.0,8.0122,8.0122,7.9968,7.9968,174400.0
2006-10-30 12:30:00,10.39,10.39,10.38,10.38,76400.0,8.0045,8.0045,7.9968,7.9968,76400.0
2006-10-30 13:00:00,10.38,10.42,10.38,10.4,111600.0,7.9968,8.0276,7.9968,8.0122,111600.0
2006-10-30 13:30:00,10.41,10.47,10.41,10.47,200800.0,8.0199,8.0661,8.0199,8.0661,200800.0
2006-10-30 14:00:00,10.47,10.47,10.43,10.43,271600.0,8.0661,8.0661,8.0353,8.0353,271600.0
2006-10-30 14:30:00,10.44,10.44,10.42,10.44,188400.0,8.043,8.043,8.0276,8.043,188400.0
2006-10-30 15:00:00,10.44,10.44,10.43,10.44,449600.0,8.043,8.043,8.0353,8.043,449600.0
2006-10-30 15:30:00,10.44,10.45,10.43,10.43,443200.0,8.043,8.0507,8.0353,8.0353,443200.0
2006-10-31 09:30:00,10.47,10.47,10.35,10.38,336800.0,8.0661,8.0661,7.9736,7.9968,336800.0
2006-10-31 10:00:00,10.38,10.38,10.33,10.34,86800.0,7.9968,7.9968,7.9582,7.9659,86800.0
2006-10-31 10:30:00,10.36,10.42,10.35,10.42,68000.0,7.9813,8.0276,7.9736,8.0276,68000.0
2006-10-31 11:00:00,10.42,10.42,10.37,10.38,75200.0,8.0276,8.0276,7.989,7.9968,75200.0
2006-10-31 11:30:00,10.38,10.38,10.31,10.32,76400.0,7.9968,7.9968,7.9428,7.9505,76400.0
2006-10-31 12:00:00,10.32,10.33,10.28,10.3,71600.0,7.9505,7.9582,7.9197,7.9351,71600.0
2006-10-31 12:30:00,10.3,10.3,10.25,10.26,155200.0,7.9351,7.9351,7.8966,7.9043,155200.0
2006-10-31 13:00:00,10.26,10.28,10.25,10.27,107200.0,7.9043,7.9197,7.8966,7.912,107200.0
2006-10-31 13:30:00,10.27,10.29,10.26,10.27,85600.0,7.912,7.9274,7.9043,7.912,85600.0
2006-10-31 14:00:00,10.28,10.3,10.26,10.27,141200.0,7.9197,7.9351,7.9043,7.912,141200.0
2006-10-31 14:30:00,10.27,10.3,10.27,10.29,79600.0,7.912,7.9351,7.912,7.9274,79600.0
2006-10-31 15:00:00,10.28,10.35,10.26,10.35,174000.0,7.9197,7.9736,7.9043,7.9736,174000.0
2006-10-31 15:30:00,10.35,10.38,10.33,10.35,468400.0,7.9736,7.9968,7.9582,7.9736,468400.0
2006-11-01 09:30:00,10.37,10.39,10.32,10.37,213200.0,7.989,8.0045,7.9505,7.989,213200.0
2006-11-01 10:00:00,10.37,10.42,10.3,10.33,226400.0,7.989,8.0276,7.9351,7.9582,226400.0
2006-11-01 10:30:00,10.32,10.35,10.28,10.31,125200.0,7.9505,7.9736,7.9197,7.9428,125200.0
2006-11-01 11:00:00,10.31,10.33,10.27,10.28,83600.0,7.9428,7.9582,7.912,7.9197,83600.0
2006-11-01 11:30:00,10.28,10.29,10.26,10.29,60400.0,7.9197,7.9274,7.9043,7.9274,60400.0
2006-11-01 12:00:00,10.28,10.33,10.28,10.3,94400.0,7.9197,7.9582,7.9197,7.9351,94400.0
2006-11-01 12:30:00,10.3,10.31,10.26,10.27,67600.0,7.9351,7.9428,7.9043,7.912,67600.0
2006-11-01 13:00:00,10.27,10.31,10.26,10.3,54000.0,7.912,7.9428,7.9043,7.9351,54000.0
2006-11-01 13:30:00,10.3,10.31,10.28,10.3,93600.0,7.9351,7.9428,7.9197,7.9351,93600.0
2006-11-01 14:00:00,10.31,10.31,10.25,10.27,130400.0,7.9428,7.9428,7.8966,7.912,130400.0
2006-11-01 14:30:00,10.27,10.29,10.23,10.27,166800.0,7.912,7.9274,7.8812,7.912,166800.0
2006-11-01 15:00:00,10.26,10.26,10.18,10.2,336400.0,7.9043,7.9043,7.8427,7.8581,336400.0
2006-11-01 15:30:00,10.2,10.26,10.2,10.25,720000.0,7.8581,7.9043,7.8581,7.8966,720000.0
2006-11-02 09:30:00,10.24,10.28,10.21,10.24,242000.0,7.8889,7.9197,7.8658,7.8889,242000.0
2006-11-02 10:00:00,10.25,10.31,10.24,10.3,266800.0,7.8966,7.9428,7.8889,7.9351,266800.0
2006-11-02 10:30:00,10.3,10.37,10.3,10.36,168400.0,7.9351,7.989,7.9351,7.9813,168400.0
2006-11-02 11:00:00,10.36,10.39,10.32,10.32,161200.0,7.9813,8.0045,7.9505,7.9505,161200.0
2006-11-02 11:30:00,10.33,10.33,10.3,10.31,118800.0,7.9582,7.9582,7.9351,7.9428,118800.0
2006-11-02 12:00:00,10.31,10.37,10.31,10.36,148800.0,7.9428,7.989,7.9428,7.9813,148800.0
2006-11-02 12:30:00,10.36,10.37,10.32,10.33,95200.0,7.9813,7.989,7.9505,7.9582,95200.0
2006-11-02 13:00:00,10.33,10.35,10.32,10.34,221600.0,7.9582,7.9736,7.9505,7.9659,221600.0
2006-11-02 13:30:00,10.33,10.33,10.28,10.29,82800.0,7.9582,7.9582,7.9197,7.9274,82800.0
2006-11-02 14:00:00,10.29,10.31,10.29,10.3,129600.0,7.9274,7.9428,7.9274,7.9351,129600.0
2006-11-02 14:30:00,10.3,10.32,10.3,10.3,113200.0,7.9351,7.9505,7.9351,7.9351,113200.0
2006-11-02 15:00:00,10.3,10.32,10.3,10.3,272800.0,7.9351,7.9505,7.9351,7.9351,272800.0
2006-11-02 15:30:00,10.3,10.32,10.29,10.3,562000.0,7.9351,7.9505,7.9274,7.9351,562000.0
2006-11-03 09:30:00,10.38,10.38,10.26,10.26,190000.0,7.9968,7.9968,7.9043,7.9043,190000.0
2006-11-03 10:00:00,10.26,10.29,10.19,10.2,166800.0,7.9043,7.9274,7.8504,7.8581,166800.0
2006-11-03 10:30:00,10.2,10.2,10.15,10.18,185600.0,7.8581,7.8581,7.8196,7.8427,185600.0
2006-11-03 11:00:00,10.19,10.2,10.16,10.19,706400.0,7.8504,7.8581,7.8273,7.8504,706400.0
2006-11-03 11:30:00,10.19,10.22,10.18,10.21,143200.0,7.8504,7.8735,7.8427,7.8658,143200.0
2006-11-03 12:00:00,10.21,10.22,10.19,10.19,207600.0,7.8658,7.8735,7.8504,7.8504,207600.0
2006-11-03 12:30:00,10.19,10.2,10.19,10.2,116800.0,7.8504,7.8581,7.8504,7.8581,116800.0
2006-11-03 13:00:00,10.2,10.25,10.19,10.22,129600.0,7.8581,7.8966,7.8504,7.8735,129600.0
2006-11-03 13:30:00,10.22,10.23,10.19,10.2,57200.0,7.8735,7.8812,7.8504,7.8581,57200.0
2006-11-03 14:00:00,10.2,10.26,10.19,10.24,183200.0,7.8581,7.9043,7.8504,7.8889,183200.0
2006-11-03 14:30:00,10.24,10.25,10.21,10.22,70000.0,7.8889,7.8966,7.8658,7.8735,70000.0
2006-11-03 15:00:00,10.21,10.22,10.2,10.21,222400.0,7.8658,7.8735,7.8581,7.8658,222400.0
2006-11-03 15:30:00,10.2,10.26,10.2,10.22,482000.0,7.8581,7.9043,7.8581,7.8735,482000.0
2006-11-06 09:30:00,10.27,10.33,10.16,10.33,172000.0,7.912,7.9582,7.8273,7.9582,172000.0
2006-11-06 10:00:00,10.33,10.46,10.33,10.38,468000.0,7.9582,8.0584,7.9582,7.9968,468000.0
2006-11-06 10:30:00,10.38,10.4,10.32,10.33,337200.0,7.9968,8.0122,7.9505,7.9582,337200.0
2006-11-06 11:00:00,10.34,10.34,10.31,10.34,143600.0,7.9659,7.9659,7.9428,7.9659,143600.0
2006-11-06 11:30:00,10.33,10.36,10.33,10.35,68400.0,7.9582,7.9813,7.9582,7.9736,68400.0
2006-11-06 12:00:00,10.35,10.36,10.34,10.34,134800.0,7.9736,7.9813,7.9659,7.9659,134800.0
2006-11-06 12:30:00,10.34,10.36,10.34,10.36,40400.0,7.9659,7.9813,7.9659,7.9813,40400.0
2006-11-06 13:00:00,10.36,10.39,10.36,10.37,110000.0,7.9813,8.0045,7.9813,7.989,110000.0
2006-11-06 13:30:00,10.37,10.37,10.35,10.35,76000.0,7.989,7.989,7.9736,7.9736,76000.0
2006-11-06 14:00:00,10.35,10.36,10.33,10.34,193600.0,7.9736,7.9813,7.9582,7.9659,193600.0
2006-11-06 14:30:00,10.34,10.39,10.34,10.39,88800.0,7.9659,8.0045,7.9659,8.0045,88800.0
2006-11-06 15:00:00,10.39,10.4,10.37,10.38,264000.0,8.0045,8.0122,7.989,7.9968,264000.0
2006-11-06 15:30:00,10.38,10.38,10.33,10.34,253600.0,7.9968,7.9968,7.9582,7.9659,253600.0
2006-11-07 09:30:00,10.29,10.35,10.21,10.35,274800.0,7.9274,7.9736,7.8658,7.9736,274800.0
2006-11-07 10:00:00,10.35,10.41,10.33,10.38,250000.0,7.9736,8.0199,7.9582,7.9968,250000.0
2006-11-07 10:30:00,10.38,10.42,10.38,10.4,200400.0,7.9968,8.0276,7.9968,8.0122,200400.0
2006-11-07 11:00:00,10.4,10.44,10.4,10.44,98000.0,8.0122,8.043,8.0122,8.043,98000.0
2006-11-07 11:30:00,10.43,10.44,10.38,10.43,79200.0,8.0353,8.043,7.9968,8.0353,79200.0
2006-11-07 12:00:00,10.43,10.44,10.39,10.39,81200.0,8.0353,8.043,8.0045,8.0045,81200.0
2006-11-07 12:30:00,10.4,10.45,10.4,10.45,54000.0,8.0122,8.0507,8.0122,8.0507,54000.0
2006-11-07 13:00:00,10.45,10.45,10.4,10.4,52000.0,8.0507,8.0507,8.0122,8.0122,52000.0
2006-11-07 13:30:00,10.4,10.44,10.4,10.43,41200.0,8.0122,8.043,8.0122,8.0353,41200.0
2006-11-07 14:00:00,10.43,10.44,10.36,10.37,83600.0,8.0353,8.043,7.9813,7.989,83600.0
2006-11-07 14:30:00,10.37,10.4,10.37,10.4,87600.0,7.989,8.0122,7.989,8.0122,87600.0
2006-11-07 15:00:00,10.4,10.41,10.36,10.37,103600.0,8.0122,8.0199,7.9813,7.989,103600.0
2006-11-07 15:30:00,10.38,10.4,10.33,10.36,367200.0,7.9968,8.0122,7.9582,7.9813,367200.0
2006-11-08 09:30:00,10.27,10.44,10.27,10.38,316000.0,7.912,8.043,7.912,7.9968,316000.0
2006-11-08 10:00:00,10.38,10.38,10.36,10.38,212400.0,7.9968,7.9968,7.9813,7.9968,212400.0
2006-11-08 10:30:00,10.38,10.41,10.37,10.39,237600.0,7.9968,8.0199,7.989,8.0045,237600.0
2006-11-08 11:00:00,10.4,10.42,10.39,10.41,90400.0,8.0122,8.0276,8.0045,8.0199,90400.0
2006-11-08 11:30:00,10.42,10.44,10.41,10.43,79200.0,8.0276,8.043,8.0199,8.0353,79200.0
2006-11-08 12:00:00,10.44,10.46,10.43,10.44,232400.0,8.043,8.0584,8.0353,8.043,232400.0
2006-11-08 12:30:00,10.44,10.46,10.4,10.43,204800.0,8.043,8.0584,8.0122,8.0353,204800.0
2006-11-08 13:00:00,10.43,10.44,10.38,10.4,87200.0,8.0353,8.043,7.9968,8.0122,87200.0
2006-11-08 13:30:00,10.4,10.45,10.4,10.45,145600.0,8.0122,8.0507,8.0122,8.0507,145600.0
2006-11-08 14:00:00,10.45,10.49,10.43,10.45,169200.0,8.0507,8.0815,8.0353,8.0507,169200.0
2006-11-08 14:30:00,10.45,10.47,10.45,10.45,75200.0,8.0507,8.0661,8.0507,8.0507,75200.0
2006-11-08 15:00:00,10.45,10.46,10.43,10.44,111200.0,8.0507,8.0584,8.0353,8.043,111200.0
2006-11-08 15:30:00,10.44,10.45,10.41,10.43,186400.0,8.043,8.0507,8.0199,8.0353,186400.0
2006-11-09 09:30:00,10.43,10.43,10.3,10.42,171200.0,8.0353,8.0353,7.9351,8.0276,171200.0
2006-11-09 10:00:00,10.4,10.4,10.37,10.4,102000.0,8.0122,8.0122,7.989,8.0122,102000.0
2006-11-09 10:30:00,10.39,10.41,10.38,10.41,82400.0,8.0045,8.0199,7.9968,8.0199,82400.0
2006-11-09 11:00:00,10.41,10.41,10.38,10.38,82000.0,8.0199,8.0199,7.9968,7.9968,82000.0
2006-11-09 11:30:00,10.38,10.4,10.36,10.38,74800.0,7.9968,8.0122,7.9813,7.9968,74800.0
2006-11-09 12:00:00,10.39,10.4,10.36,10.38,90000.0,8.0045,8.0122,7.9813,7.9968,90000.0
2006-11-09 12:30:00,10.38,10.39,10.37,10.39,147200.0,7.9968,8.0045,7.989,8.0045,147200.0
2006-11-09 13:00:00,10.39,10.39,10.36,10.37,46400.0,8.0045,8.0045,7.9813,7.989,46400.0
2006-11-09 13:30:00,10.37,10.42,10.37,10.4,299600.0,7.989,8.0276,7.989,8.0122,299600.0
2006-11-09 14:00:00,10.4,10.41,10.38,10.4,212800.0,8.0122,8.0199,7.9968,8.0122,212800.0
2006-11-09 14:30:00,10.4,10.4,10.38,10.38,251600.0,8.0122,8.0122,7.9968,7.9968,251600.0
2006-11-09 15:00:00,10.38,10.39,10.37,10.39,165600.0,7.9968,8.0045,7.989,8.0045,165600.0
2006-11-09 15:30:00,10.39,10.4,10.37,10.38,509200.0,8.0045,8.0122,7.989,7.9968,509200.0
2006-11-10 09:30:00,10.41,10.49,10.41,10.46,360800.0,8.0199,8.0815,8.0199,8.0584,360800.0
2006-11-10 10:00:00,10.46,10.49,10.46,10.49,320800.0,8.0584,8.0815,8.0584,8.0815,320800.0
2006-11-10 10:30:00,10.49,10.53,10.47,10.52,234400.0,8.0815,8.1123,8.0661,8.1046,234400.0
2006-11-10 11:00:00,10.52,10.53,10.5,10.52,162400.0,8.1046,8.1123,8.0892,8.1046,162400.0
2006-11-10 11:30:00,10.52,10.56,10.49,10.49,140000.0,8.1046,8.1354,8.0815,8.0815,140000.0
2006-11-10 12:00:00,10.49,10.51,10.49,10.49,46000.0,8.0815,8.0969,8.0815,8.0815,46000.0
2006-11-10 12:30:00,10.49,10.52,10.49,10.5,173600.0,8.0815,8.1046,8.0815,8.0892,173600.0
2006-11-10 13:00:00,10.5,10.51,10.49,10.49,82400.0,8.0892,8.0969,8.0815,8.0815,82400.0
2006-11-10 13:30:00,10.49,10.51,10.49,10.5,203200.0,8.0815,8.0969,8.0815,8.0892,203200.0
2006-11-10 14:00:00,10.5,10.55,10.5,10.52,211600.0,8.0892,8.1277,8.0892,8.1046,211600.0
2006-11-10 14:30:00,10.51,10.56,10.5,10.55,196800.0,8.0969,8.1354,8.0892,8.1277,196800.0
2006-11-10 15:00:00,10.55,10.59,10.54,10.58,327600.0,8.1277,8.1585,8.12,8.1508,327600.0
2006-11-10 15:30:00,10.58,10.62,10.58,10.61,762400.0,8.1508,8.1816,8.1508,8.1739,762400.0
2006-11-13 09:30:00,10.63,10.69,10.53,10.68,243600.0,8.1894,8.2356,8.1123,8.2279,243600.0
2006-11-13 10:00:00,10.68,10.74,10.68,10.71,576800.0,8.2279,8.2741,8.2279,8.251,576800.0
2006-11-13 10:30:00,10.71,10.75,10.71,10.75,185600.0,8.251,8.2818,8.251,8.2818,185600.0
2006-11-13 11:00:00,10.75,10.75,10.7,10.71,136800.0,8.2818,8.2818,8.2433,8.251,136800.0
2006-11-13 11:30:00,10.7,10.71,10.68,10.71,89200.0,8.2433,8.251,8.2279,8.251,89200.0
2006-11-13 12:00:00,10.7,10.7,10.68,10.7,83200.0,8.2433,8.2433,8.2279,8.2433,83200.0
2006-11-13 12:30:00,10.7,10.7,10.67,10.68,88800.0,8.2433,8.2433,8.2202,8.2279,88800.0
2006-11-13 13:00:00,10.67,10.7,10.67,10.68,130800.0,8.2202,8.2433,8.2202,8.2279,130800.0
2006-11-13 13:30:00,10.68,10.7,10.68,10.7,124800.0,8.2279,8.2433,8.2279,8.2433,124800.0
2006-11-13 14:00:00,10.7,10.71,10.69,10.7,73600.0,8.2433,8.251,8.2356,8.2433,73600.0
2006-11-13 14:30:00,10.7,10.72,10.7,10.7,68000.0,8.2433,8.2587,8.2433,8.2433,68000.0
2006-11-13 15:00:00,10.7,10.7,10.68,10.68,85600.0,8.2433,8.2433,8.2279,8.2279,85600.0
2006-11-13 15:30:00,10.68,10.72,10.68,10.71,390000.0,8.2279,8.2587,8.2279,8.251,390000.0
2006-11-14 09:30:00,10.66,10.69,10.64,10.66,252000.0,8.2125,8.2356,8.1971,8.2125,252000.0
2006-11-14 10:00:00,10.66,10.68,10.63,10.63,153600.0,8.2125,8.2279,8.1894,8.1894,153600.0
2006-11-14 10:30:00,10.63,10.65,10.61,10.62,128000.0,8.1894,8.2048,8.1739,8.1816,128000.0
2006-11-14 11:00:00,10.62,10.63,10.62,10.63,150000.0,8.1816,8.1894,8.1816,8.1894,150000.0
2006-11-14 11:30:00,10.63,10.65,10.62,10.63,200800.0,8.1894,8.2048,8.1816,8.1894,200800.0
2006-11-14 12:00:00,10.63,10.63,10.63,10.63,22800.0,8.1894,8.1894,8.1894,8.1894,22800.0
2006-11-14 12:30:00,10.63,10.66,10.63,10.65,46000.0,8.1894,8.2125,8.1894,8.2048,46000.0
2006-11-14 13:00:00,10.65,10.68,10.65,10.65,69600.0,8.2048,8.2279,8.2048,8.2048,69600.0
2006-11-14 13:30:00,10.66,10.67,10.64,10.65,96800.0,8.2125,8.2202,8.1971,8.2048,96800.0
2006-11-14 14:00:00,10.65,10.68,10.64,10.67,80800.0,8.2048,8.2279,8.1971,8.2202,80800.0
2006-11-14 14:30:00,10.67,10.75,10.67,10.74,92800.0,8.2202,8.2818,8.2202,8.2741,92800.0
2006-11-14 15:00:00,10.74,10.78,10.73,10.73,1090000.0,8.2741,8.3049,8.2664,8.2664,1090000.0
2006-11-14 15:30:00,10.74,10.78,10.74,10.77,260400.0,8.2741,8.3049,8.2741,8.2972,260400.0
2006-11-15 09:30:00,10.78,10.88,10.75,10.87,232000.0,8.3049,8.382,8.2818,8.3742,232000.0
2006-11-15 10:00:00,10.87,10.87,10.83,10.85,157600.0,8.3742,8.3742,8.3434,8.3588,157600.0
2006-11-15 10:30:00,10.85,10.85,10.83,10.83,368000.0,8.3588,8.3588,8.3434,8.3434,368000.0
2006-11-15 11:00:00,10.83,10.88,10.83,10.88,124800.0,8.3434,8.382,8.3434,8.382,124800.0
2006-11-15 11:30:00,10.88,10.88,10.86,10.87,70400.0,8.382,8.382,8.3665,8.3742,70400.0
2006-11-15 12:00:00,10.87,10.92,10.87,10.89,144400.0,8.3742,8.4128,8.3742,8.3897,144400.0
2006-11-15 12:30:00,10.88,10.89,10.87,10.87,92000.0,8.382,8.3897,8.3742,8.3742,92000.0
2006-11-15 13:00:00,10.87,10.88,10.85,10.87,75200.0,8.3742,8.382,8.3588,8.3742,75200.0
2006-11-15 13:30:00,10.87,10.9,10.87,10.9,60000.0,8.3742,8.3974,8.3742,8.3974,60000.0
2006-11-15 14:00:00,10.9,10.93,10.87,10.89,184000.0,8.3974,8.4205,8.3742,8.3897,184000.0
2006-11-15 14:30:00,10.89,10.9,10.87,10.88,191200.0,8.3897,8.3974,8.3742,8.382,191200.0
2006-11-15 15:00:00,10.88,10.88,10.86,10.87,259200.0,8.382,8.382,8.3665,8.3742,259200.0
2006-11-15 15:30:00,10.87,10.88,10.84,10.86,468000.0,8.3742,8.382,8.3511,8.3665,468000.0
2006-11-16 09:30:00,10.93,10.94,10.81,10.87,197600.0,8.4205,8.4282,8.328,8.3742,197600.0
2006-11-16 10:00:00,10.86,10.88,10.83,10.86,131600.0,8.3665,8.382,8.3434,8.3665,131600.0
2006-11-16 10:30:00,10.86,10.88,10.85,10.88,82400.0,8.3665,8.382,8.3588,8.382,82400.0
2006-11-16 11:00:00,10.88,10.89,10.87,10.88,109200.0,8.382,8.3897,8.3742,8.382,109200.0
2006-11-16 11:30:00,10.88,10.89,10.87,10.88,45600.0,8.382,8.3897,8.3742,8.382,45600.0
2006-11-16 12:00:00,10.88,10.92,10.88,10.91,55200.0,8.382,8.4128,8.382,8.4051,55200.0
2006-11-16 12:30:00,10.91,10.91,10.9,10.9,40000.0,8.4051,8.4051,8.3974,8.3974,40000.0
2006-11-16 13:00:00,10.9,10.92,10.9,10.9,25200.0,8.3974,8.4128,8.3974,8.3974,25200.0
2006-11-16 13:30:00,10.91,10.96,10.91,10.93,164000.0,8.4051,8.4436,8.4051,8.4205,164000.0
2006-11-16 14:00:00,10.93,10.93,10.9,10.93,103600.0,8.4205,8.4205,8.3974,8.4205,103600.0
2006-11-16 14:30:00,10.93,10.94,10.89,10.9,202000.0,8.4205,8.4282,8.3897,8.3974,202000.0
2006-11-16 15:00:00,10.9,10.94,10.9,10.93,176800.0,8.3974,8.4282,8.3974,8.4205,176800.0
2006-11-16 15:30:00,10.93,10.93,10.91,10.92,177200.0,8.4205,8.4205,8.4051,8.4128,177200.0
2006-11-17 09:30:00,10.93,10.96,10.87,10.95,1174800.0,8.4205,8.4436,8.3742,8.4359,1174800.0
2006-11-17 10:00:00,10.95,10.96,10.88,10.88,177200.0,8.4359,8.4436,8.382,8.382,177200.0
2006-11-17 10:30:00,10.88,10.9,10.84,10.84,167200.0,8.382,8.3974,8.3511,8.3511,167200.0
2006-11-17 11:00:00,10.84,10.85,10.83,10.85,137200.0,8.3511,8.3588,8.3434,8.3588,137200.0
2006-11-17 11:30:00,10.85,10.85,10.84,10.85,84400.0,8.3588,8.3588,8.3511,8.3588,84400.0
2006-11-17 12:00:00,10.85,10.88,10.85,10.86,81200.0,8.3588,8.382,8.3588,8.3665,81200.0
2006-11-17 12:30:00,10.86,10.9,10.86,10.89,148000.0,8.3665,8.3974,8.3665,8.3897,148000.0
2006-11-17 13:00:00,10.88,10.9,10.88,10.89,58000.0,8.382,8.3974,8.382,8.3897,58000.0
2006-11-17 13:30:00,10.89,10.9,10.86,10.86,48800.0,8.3897,8.3974,8.3665,8.3665,48800.0
2006-11-17 14:00:00,10.87,10.87,10.85,10.86,103200.0,8.3742,8.3742,8.3588,8.3665,103200.0
2006-11-17 14:30:00,10.86,10.88,10.86,10.87,64000.0,8.3665,8.382,8.3665,8.3742,64000.0
2006-11-17 15:00:00,10.88,10.88,10.87,10.87,94800.0,8.382,8.382,8.3742,8.3742,94800.0
2006-11-17 15:30:00,10.88,10.88,10.86,10.87,281600.0,8.382,8.382,8.3665,8.3742,281600.0
2006-11-20 09:30:00,10.88,10.9,10.72,10.76,376400.0,8.382,8.3974,8.2587,8.2895,376400.0
2006-11-20 10:00:00,10.75,10.81,10.74,10.78,140800.0,8.2818,8.328,8.2741,8.3049,140800.0
2006-11-20 10:30:00,10.79,10.83,10.77,10.8,167200.0,8.3126,8.3434,8.2972,8.3203,167200.0
2006-11-20 11:00:00,10.8,10.81,10.77,10.79,351200.0,8.3203,8.328,8.2972,8.3126,351200.0
2006-11-20 11:30:00,10.79,10.8,10.79,10.79,186400.0,8.3126,8.3203,8.3126,8.3126,186400.0
2006-11-20 12:00:00,10.79,10.79,10.77,10.78,99200.0,8.3126,8.3126,8.2972,8.3049,99200.0
2006-11-20 12:30:00,10.78,10.78,10.75,10.77,60800.0,8.3049,8.3049,8.2818,8.2972,60800.0
2006-11-20 13:00:00,10.77,10.77,10.75,10.76,89600.0,8.2972,8.2972,8.2818,8.2895,89600.0
2006-11-20 13:30:00,10.76,10.78,10.76,10.77,43600.0,8.2895,8.3049,8.2895,8.2972,43600.0
2006-11-20 14:00:00,10.77,10.79,10.76,10.77,292000.0,8.2972,8.3126,8.2895,8.2972,292000.0
2006-11-20 14:30:00,10.77,10.78,10.76,10.78,114800.0,8.2972,8.3049,8.2895,8.3049,114800.0
2006-11-20 15:00:00,10.78,10.79,10.76,10.77,121200.0,8.3049,8.3126,8.2895,8.2972,121200.0
2006-11-20 15:30:00,10.77,10.79,10.76,10.79,294000.0,8.2972,8.3126,8.2895,8.3126,294000.0
2006-11-21 09:30:00,10.81,10.81,10.75,10.78,247600.0,8.328,8.328,8.2818,8.3049,247600.0
2006-11-21 10:00:00,10.78,10.8,10.77,10.78,132400.0,8.3049,8.3203,8.2972,8.3049,132400.0
2006-11-21 10:30:00,10.78,10.78,10.73,10.77,170000.0,8.3049,8.3049,8.2664,8.2972,170000.0
2006-11-21 11:00:00,10.77,10.79,10.76,10.79,270400.0,8.2972,8.3126,8.2895,8.3126,270400.0
2006-11-21 11:30:00,10.79,10.8,10.78,10.79,56800.0,8.3126,8.3203,8.3049,8.3126,56800.0
2006-11-21 12:00:00,10.79,10.8,10.77,10.8,123600.0,8.3126,8.3203,8.2972,8.3203,123600.0
2006-11-21 12:30:00,10.8,10.8,10.77,10.77,57200.0,8.3203,8.3203,8.2972,8.2972,57200.0
2006-11-21 13:00:00,10.77,10.77,10.74,10.74,141200.0,8.2972,8.2972,8.2741,8.2741,141200.0
2006-11-21 13:30:00,10.75,10.77,10.73,10.75,90800.0,8.2818,8.2972,8.2664,8.2818,90800.0
2006-11-21 14:00:00,10.75,10.75,10.7,10.72,156800.0,8.2818,8.2818,8.2433,8.2587,156800.0
2006-11-21 14:30:00,10.72,10.74,10.72,10.74,74400.0,8.2587,8.2741,8.2587,8.2741,74400.0
2006-11-21 15:00:00,10.74,10.76,10.74,10.76,62800.0,8.2741,8.2895,8.2741,8.2895,62800.0
2006-11-21 15:30:00,10.76,10.79,10.76,10.78,358000.0,8.2895,8.3126,8.2895,8.3049,358000.0
2006-11-22 09:30:00,10.74,10.8,10.65,10.66,189200.0,8.2741,8.3203,8.2048,8.2125,189200.0
2006-11-22 10:00:00,10.66,10.67,10.62,10.64,358800.0,8.2125,8.2202,8.1816,8.1971,358800.0
2006-11-22 10:30:00,10.65,10.66,10.62,10.64,386000.0,8.2048,8.2125,8.1816,8.1971,386000.0
2006-11-22 11:00:00,10.64,10.67,10.63,10.65,100000.0,8.1971,8.2202,8.1894,8.2048,100000.0
2006-11-22 11:30:00,10.65,10.65,10.62,10.63,124000.0,8.2048,8.2048,8.1816,8.1894,124000.0
2006-11-22 12:00:00,10.63,10.63,10.61,10.62,128000.0,8.1894,8.1894,8.1739,8.1816,128000.0
2006-11-22 12:30:00,10.61,10.63,10.61,10.62,267200.0,8.1739,8.1894,8.1739,8.1816,267200.0
2006-11-22 13:00:00,10.62,10.63,10.62,10.62,58400.0,8.1816,8.1894,8.1816,8.1816,58400.0
2006-11-22 13:30:00,10.62,10.64,10.62,10.64,108000.0,8.1816,8.1971,8.1816,8.1971,108000.0
2006-11-22 14:00:00,10.64,10.65,10.63,10.64,169200.0,8.1971,8.2048,8.1894,8.1971,169200.0
2006-11-22 14:30:00,10.64,10.67,10.63,10.66,189600.0,8.1971,8.2202,8.1894,8.2125,189600.0
2006-11-22 15:00:00,10.66,10.7,10.66,10.69,526400.0,8.2125,8.2433,8.2125,8.2356,526400.0
2006-11-22 15:30:00,10.69,10.7,10.67,10.69,626000.0,8.2356,8.2433,8.2202,8.2356,626000.0
2006-11-24 09:30:00,10.61,10.62,10.58,10.6,166800.0,8.1739,8.1816,8.1508,8.1662,166800.0
2006-11-24 10:00:00,10.6,10.63,10.59,10.63,141200.0,8.1662,8.1894,8.1585,8.1894,141200.0
2006-11-24 10:30:00,10.63,10.63,10.61,10.61,108000.0,8.1894,8.1894,8.1739,8.1739,108000.0
2006-11-24 11:00:00,10.61,10.63,10.6,10.61,117200.0,8.1739,8.1894,8.1662,8.1739,117200.0
2006-11-24 11:30:00,10.62,10.62,10.59,10.62,67600.0,8.1816,8.1816,8.1585,8.1816,67600.0
2006-11-24 12:00:00,10.63,10.64,10.61,10.63,149600.0,8.1894,8.1971,8.1739,8.1894,149600.0
2006-11-24 12:30:00,10.63,10.64,10.6,10.61,153200.0,8.1894,8.1971,8.1662,8.1739,153200.0
2006-11-27 09:30:00,10.61,10.62,10.56,10.57,181200.0,8.1739,8.1816,8.1354,8.1431,181200.0
2006-11-27 10:00:00,10.57,10.6,10.54,10.59,171200.0,8.1431,8.1662,8.12,8.1585,171200.0
2006-11-27 10:30:00,10.59,10.6,10.59,10.6,186800.0,8.1585,8.1662,8.1585,8.1662,186800.0
2006-11-27 11:00:00,10.6,10.6,10.45,10.46,403200.0,8.1662,8.1662,8.0507,8.0584,403200.0
2006-11-27 11:30:00,10.46,10.49,10.44,10.44,151600.0,8.0584,8.0815,8.043,8.043,151600.0
2006-11-27 12:00:00,10.44,10.44,10.41,10.43,176000.0,8.043,8.043,8.0199,8.0353,176000.0
2006-11-27 12:30:00,10.43,10.43,10.4,10.41,117200.0,8.0353,8.0353,8.0122,8.0199,117200.0
2006-11-27 13:00:00,10.4,10.49,10.39,10.49,145200.0,8.0122,8.0815,8.0045,8.0815,145200.0
2006-11-27 13:30:00,10.49,10.52,10.48,10.51,212800.0,8.0815,8.1046,8.0738,8.0969,212800.0
2006-11-27 14:00:00,10.51,10.53,10.49,10.53,133600.0,8.0969,8.1123,8.0815,8.1123,133600.0
2006-11-27 14:30:00,10.53,10.56,10.52,10.54,239600.0,8.1123,8.1354,8.1046,8.12,239600.0
2006-11-27 15:00:00,10.54,10.56,10.53,10.56,413200.0,8.12,8.1354,8.1123,8.1354,413200.0
2006-11-27 15:30:00,10.56,10.57,10.55,10.55,518400.0,8.1354,8.1431,8.1277,8.1277,518400.0
2006-11-28 09:30:00,10.52,10.56,10.48,10.56,308800.0,8.1046,8.1354,8.0738,8.1354,308800.0
2006-11-28 10:00:00,10.56,10.61,10.5,10.56,98400.0,8.1354,8.1739,8.0892,8.1354,98400.0
2006-11-28 10:30:00,10.55,10.58,10.53,10.54,66000.0,8.1277,8.1508,8.1123,8.12,66000.0
2006-11-28 11:00:00,10.54,10.55,10.52,10.54,139600.0,8.12,8.1277,8.1046,8.12,139600.0
2006-11-28 11:30:00,10.54,10.54,10.5,10.51,70000.0,8.12,8.12,8.0892,8.0969,70000.0
2006-11-28 12:00:00,10.51,10.54,10.51,10.53,102800.0,8.0969,8.12,8.0969,8.1123,102800.0
2006-11-28 12:30:00,10.52,10.53,10.5,10.53,84800.0,8.1046,8.1123,8.0892,8.1123,84800.0
2006-11-28 13:00:00,10.52,10.56,10.49,10.51,82000.0,8.1046,8.1354,8.0815,8.0969,82000.0
2006-11-28 13:30:00,10.51,10.52,10.49,10.52,71600.0,8.0969,8.1046,8.0815,8.1046,71600.0
2006-11-28 14:00:00,10.52,10.53,10.51,10.53,89600.0,8.1046,8.1123,8.0969,8.1123,89600.0
2006-11-28 14:30:00,10.53,10.54,10.52,10.52,89600.0,8.1123,8.12,8.1046,8.1046,89600.0
2006-11-28 15:00:00,10.52,10.57,10.52,10.55,270800.0,8.1046,8.1431,8.1046,8.1277,270800.0
2006-11-28 15:30:00,10.55,10.56,10.53,10.53,382800.0,8.1277,8.1354,8.1123,8.1123,382800.0
2006-11-29 09:30:00,10.53,10.6,10.51,10.53,169600.0,8.1123,8.1662,8.0969,8.1123,169600.0
2006-11-29 10:00:00,10.53,10.65,10.5,10.63,198800.0,8.1123,8.2048,8.0892,8.1894,198800.0
2006-11-29 10:30:00,10.63,10.63,10.57,10.6,163600.0,8.1894,8.1894,8.1431,8.1662,163600.0
2006-11-29 11:00:00,10.6,10.64,10.59,10.62,145600.0,8.1662,8.1971,8.1585,8.1816,145600.0
2006-11-29 11:30:00,10.62,10.63,10.6,10.6,98800.0,8.1816,8.1894,8.1662,8.1662,98800.0
2006-11-29 12:00:00,10.61,10.63,10.6,10.61,88000.0,8.1739,8.1894,8.1662,8.1739,88000.0
2006-11-29 12:30:00,10.61,10.63,10.59,10.59,59600.0,8.1739,8.1894,8.1585,8.1585,59600.0
2006-11-29 13:00:00,10.6,10.6,10.54,10.54,153600.0,8.1662,8.1662,8.12,8.12,153600.0
2006-11-29 13:30:00,10.55,10.58,10.52,10.56,182000.0,8.1277,8.1508,8.1046,8.1354,182000.0
2006-11-29 14:00:00,10.57,10.58,10.55,10.55,102400.0,8.1431,8.1508,8.1277,8.1277,102400.0
2006-11-29 14:30:00,10.55,10.63,10.55,10.61,158400.0,8.1277,8.1894,8.1277,8.1739,158400.0
2006-11-29 15:00:00,10.61,10.63,10.59,10.6,238000.0,8.1739,8.1894,8.1585,8.1662,238000.0
2006-11-29 15:30:00,10.6,10.62,10.6,10.62,222000.0,8.1662,8.1816,8.1662,8.1816,222000.0
2006-11-30 09:30:00,10.56,10.6,10.55,10.56,196800.0,8.1354,8.1662,8.1277,8.1354,196800.0
2006-11-30 10:00:00,10.57,10.57,10.51,10.54,125200.0,8.1431,8.1431,8.0969,8.12,125200.0
2006-11-30 10:30:00,10.54,10.56,10.51,10.54,82800.0,8.12,8.1354,8.0969,8.12,82800.0
2006-11-30 11:00:00,10.54,10.56,10.5,10.54,120400.0,8.12,8.1354,8.0892,8.12,120400.0
2006-11-30 11:30:00,10.54,10.54,10.48,10.49,134800.0,8.12,8.12,8.0738,8.0815,134800.0
2006-11-30 12:00:00,10.49,10.51,10.47,10.5,98800.0,8.0815,8.0969,8.0661,8.0892,98800.0
2006-11-30 12:30:00,10.5,10.5,10.47,10.47,107200.0,8.0892,8.0892,8.0661,8.0661,107200.0
2006-11-30 13:00:00,10.47,10.5,10.46,10.5,133600.0,8.0661,8.0892,8.0584,8.0892,133600.0
2006-11-30 13:30:00,10.5,10.52,10.49,10.49,165200.0,8.0892,8.1046,8.0815,8.0815,165200.0
2006-11-30 14:00:00,10.49,10.51,10.49,10.5,100400.0,8.0815,8.0969,8.0815,8.0892,100400.0
2006-11-30 14:30:00,10.5,10.53,10.49,10.52,196800.0,8.0892,8.1123,8.0815,8.1046,196800.0
2006-11-30 15:00:00,10.52,10.58,10.52,10.57,190400.0,8.1046,8.1508,8.1046,8.1431,190400.0
2006-11-30 15:30:00,10.57,10.57,10.54,10.56,364800.0,8.1431,8.1431,8.12,8.1354,364800.0
2006-12-01 09:30:00,10.55,10.63,10.54,10.56,234800.0,8.1277,8.1894,8.12,8.1354,234800.0
2006-12-01 10:00:00,10.56,10.56,10.43,10.46,397600.0,8.1354,8.1354,8.0353,8.0584,397600.0
2006-12-01 10:30:00,10.45,10.46,10.41,10.44,189600.0,8.0507,8.0584,8.0199,8.043,189600.0
2006-12-01 11:00:00,10.44,10.48,10.43,10.45,138000.0,8.043,8.0738,8.0353,8.0507,138000.0
2006-12-01 11:30:00,10.45,10.53,10.44,10.52,147600.0,8.0507,8.1123,8.043,8.1046,147600.0
2006-12-01 12:00:00,10.51,10.51,10.48,10.49,75200.0,8.0969,8.0969,8.0738,8.0815,75200.0
2006-12-01 12:30:00,10.49,10.5,10.48,10.5,77200.0,8.0815,8.0892,8.0738,8.0892,77200.0
2006-12-01 13:00:00,10.49,10.51,10.45,10.5,122000.0,8.0815,8.0969,8.0507,8.0892,122000.0
2006-12-01 13:30:00,10.49,10.53,10.47,10.52,184800.0,8.0815,8.1123,8.0661,8.1046,184800.0
2006-12-01 14:00:00,10.52,10.55,10.5,10.53,180800.0,8.1046,8.1277,8.0892,8.1123,180800.0
2006-12-01 14:30:00,10.52,10.53,10.49,10.51,180800.0,8.1046,8.1123,8.0815,8.0969,180800.0
2006-12-01 15:00:00,10.51,10.55,10.51,10.54,321600.0,8.0969,8.1277,8.0969,8.12,321600.0
2006-12-01 15:30:00,10.54,10.59,10.53,10.56,280800.0,8.12,8.1585,8.1123,8.1354,280800.0
2006-12-04 09:30:00,10.64,10.65,10.56,10.63,267600.0,8.1971,8.2048,8.1354,8.1894,267600.0
2006-12-04 10:00:00,10.62,10.69,10.62,10.69,164800.0,8.1816,8.2356,8.1816,8.2356,164800.0
2006-12-04 10:30:00,10.69,10.69,10.65,10.68,148400.0,8.2356,8.2356,8.2048,8.2279,148400.0
2006-12-04 11:00:00,10.68,10.77,10.68,10.76,220000.0,8.2279,8.2972,8.2279,8.2895,220000.0
2006-12-04 11:30:00,10.76,10.76,10.7,10.7,183200.0,8.2895,8.2895,8.2433,8.2433,183200.0
2006-12-04 12:00:00,10.7,10.71,10.67,10.67,122400.0,8.2433,8.251,8.2202,8.2202,122400.0
2006-12-04 12:30:00,10.67,10.71,10.66,10.71,104400.0,8.2202,8.251,8.2125,8.251,104400.0
2006-12-04 13:00:00,10.71,10.72,10.68,10.68,147200.0,8.251,8.2587,8.2279,8.2279,147200.0
2006-12-04 13:30:00,10.68,10.71,10.68,10.7,142800.0,8.2279,8.251,8.2279,8.2433,142800.0
2006-12-04 14:00:00,10.7,10.7,10.65,10.65,259200.0,8.2433,8.2433,8.2048,8.2048,259200.0
2006-12-04 14:30:00,10.65,10.65,10.63,10.65,256800.0,8.2048,8.2048,8.1894,8.2048,256800.0
2006-12-04 15:00:00,10.65,10.65,10.63,10.63,194000.0,8.2048,8.2048,8.1894,8.1894,194000.0
2006-12-04 15:30:00,10.63,10.66,10.62,10.66,366000.0,8.1894,8.2125,8.1816,8.2125,366000.0
2006-12-05 09:30:00,10.65,10.69,10.6,10.62,192800.0,8.2048,8.2356,8.1662,8.1816,192800.0
2006-12-05 10:00:00,10.62,10.67,10.6,10.62,195200.0,8.1816,8.2202,8.1662,8.1816,195200.0
2006-12-05 10:30:00,10.62,10.63,10.61,10.63,60800.0,8.1816,8.1894,8.1739,8.1894,60800.0
2006-12-05 11:00:00,10.64,10.65,10.63,10.63,86400.0,8.1971,8.2048,8.1894,8.1894,86400.0
2006-12-05 11:30:00,10.63,10.65,10.62,10.64,100800.0,8.1894,8.2048,8.1816,8.1971,100800.0
2006-12-05 12:00:00,10.64,10.64,10.62,10.62,90800.0,8.1971,8.1971,8.1816,8.1816,90800.0
2006-12-05 12:30:00,10.62,10.63,10.59,10.61,85200.0,8.1816,8.1894,8.1585,8.1739,85200.0
2006-12-05 13:00:00,10.62,10.62,10.59,10.59,38800.0,8.1816,8.1816,8.1585,8.1585,38800.0
2006-12-05 13:30:00,10.6,10.6,10.59,10.59,56400.0,8.1662,8.1662,8.1585,8.1585,56400.0
2006-12-05 14:00:00,10.6,10.63,10.59,10.63,61600.0,8.1662,8.1894,8.1585,8.1894,61600.0
2006-12-05 14:30:00,10.62,10.63,10.61,10.62,94000.0,8.1816,8.1894,8.1739,8.1816,94000.0
2006-12-05 15:00:00,10.62,10.63,10.6,10.61,70400.0,8.1816,8.1894,8.1662,8.1739,70400.0
2006-12-05 15:30:00,10.61,10.65,10.61,10.63,267600.0,8.1739,8.2048,8.1739,8.1894,267600.0
2006-12-06 09:30:00,10.67,10.67,10.59,10.6,116400.0,8.2202,8.2202,8.1585,8.1662,116400.0
2006-12-06 10:00:00,10.59,10.62,10.56,10.59,129600.0,8.1585,8.1816,8.1354,8.1585,129600.0
2006-12-06 10:30:00,10.58,10.63,10.57,10.61,85600.0,8.1508,8.1894,8.1431,8.1739,85600.0
2006-12-06 11:00:00,10.61,10.65,10.61,10.64,67200.0,8.1739,8.2048,8.1739,8.1971,67200.0
2006-12-06 11:30:00,10.64,10.65,10.62,10.62,68400.0,8.1971,8.2048,8.1816,8.1816,68400.0
2006-12-06 12:00:00,10.62,10.62,10.6,10.62,127200.0,8.1816,8.1816,8.1662,8.1816,127200.0
2006-12-06 12:30:00,10.62,10.64,10.61,10.63,65600.0,8.1816,8.1971,8.1739,8.1894,65600.0
2006-12-06 13:00:00,10.63,10.65,10.63,10.65,48800.0,8.1894,8.2048,8.1894,8.2048,48800.0
2006-12-06 13:30:00,10.65,10.65,10.63,10.65,228800.0,8.2048,8.2048,8.1894,8.2048,228800.0
2006-12-06 14:00:00,10.65,10.65,10.64,10.64,93600.0,8.2048,8.2048,8.1971,8.1971,93600.0
2006-12-06 14:30:00,10.65,10.65,10.63,10.65,99600.0,8.2048,8.2048,8.1894,8.2048,99600.0
2006-12-06 15:00:00,10.64,10.65,10.62,10.63,144800.0,8.1971,8.2048,8.1816,8.1894,144800.0
2006-12-06 15:30:00,10.62,10.63,10.61,10.63,276400.0,8.1816,8.1894,8.1739,8.1894,276400.0
2006-12-07 09:30:00,10.67,10.69,10.56,10.67,149600.0,8.2202,8.2356,8.1354,8.2202,149600.0
2006-12-07 10:00:00,10.68,10.68,10.59,10.61,102800.0,8.2279,8.2279,8.1585,8.1739,102800.0
2006-12-07 10:30:00,10.61,10.63,10.52,10.53,148400.0,8.1739,8.1894,8.1046,8.1123,148400.0
2006-12-07 11:00:00,10.53,10.56,10.52,10.56,75200.0,8.1123,8.1354,8.1046,8.1354,75200.0
2006-12-07 11:30:00,10.56,10.6,10.55,10.58,41200.0,8.1354,8.1662,8.1277,8.1508,41200.0
2006-12-07 12:00:00,10.58,10.6,10.56,10.6,46000.0,8.1508,8.1662,8.1354,8.1662,46000.0
2006-12-07 12:30:00,10.6,10.61,10.59,10.6,70000.0,8.1662,8.1739,8.1585,8.1662,70000.0
2006-12-07 13:00:00,10.6,10.63,10.6,10.63,62400.0,8.1662,8.1894,8.1662,8.1894,62400.0
2006-12-07 13:30:00,10.63,10.64,10.61,10.62,54800.0,8.1894,8.1971,8.1739,8.1816,54800.0
2006-12-07 14:00:00,10.62,10.64,10.6,10.62,120400.0,8.1816,8.1971,8.1662,8.1816,120400.0
2006-12-07 14:30:00,10.62,10.64,10.61,10.63,76800.0,8.1816,8.1971,8.1739,8.1894,76800.0
2006-12-07 15:00:00,10.62,10.63,10.59,10.63,169600.0,8.1816,8.1894,8.1585,8.1894,169600.0
2006-12-07 15:30:00,10.62,10.63,10.6,10.6,362400.0,8.1816,8.1894,8.1662,8.1662,362400.0
2006-12-08 09:30:00,10.64,10.65,10.59,10.61,250000.0,8.1971,8.2048,8.1585,8.1739,250000.0
2006-12-08 10:00:00,10.6,10.64,10.56,10.64,151200.0,8.1662,8.1971,8.1354,8.1971,151200.0
2006-12-08 10:30:00,10.64,10.64,10.61,10.63,65600.0,8.1971,8.1971,8.1739,8.1894,65600.0
2006-12-08 11:00:00,10.63,10.74,10.63,10.74,208000.0,8.1894,8.2741,8.1894,8.2741,208000.0
2006-12-08 11:30:00,10.74,10.79,10.74,10.78,259600.0,8.2741,8.3126,8.2741,8.3049,259600.0
2006-12-08 12:00:00,10.78,10.8,10.73,10.74,192000.0,8.3049,8.3203,8.2664,8.2741,192000.0
2006-12-08 12:30:00,10.74,10.74,10.7,10.71,126000.0,8.2741,8.2741,8.2433,8.251,126000.0
2006-12-08 13:00:00,10.71,10.71,10.68,10.68,112400.0,8.251,8.251,8.2279,8.2279,112400.0
2006-12-08 13:30:00,10.68,10.69,10.67,10.69,74800.0,8.2279,8.2356,8.2202,8.2356,74800.0
2006-12-08 14:00:00,10.69,10.71,10.69,10.7,78400.0,8.2356,8.251,8.2356,8.2433,78400.0
2006-12-08 14:30:00,10.7,10.73,10.69,10.72,73600.0,8.2433,8.2664,8.2356,8.2587,73600.0
2006-12-08 15:00:00,10.72,10.73,10.68,10.69,140000.0,8.2587,8.2664,8.2279,8.2356,140000.0
2006-12-08 15:30:00,10.68,10.69,10.65,10.66,272000.0,8.2279,8.2356,8.2048,8.2125,272000.0
2006-12-11 09:30:00,10.6,10.65,10.58,10.63,173600.0,8.1662,8.2048,8.1508,8.1894,173600.0
2006-12-11 10:00:00,10.63,10.71,10.62,10.67,158000.0,8.1894,8.251,8.1816,8.2202,158000.0
2006-12-11 10:30:00,10.68,10.68,10.65,10.67,66400.0,8.2279,8.2279,8.2048,8.2202,66400.0
2006-12-11 11:00:00,10.68,10.73,10.67,10.72,142000.0,8.2279,8.2664,8.2202,8.2587,142000.0
2006-12-11 11:30:00,10.72,10.73,10.71,10.72,104400.0,8.2587,8.2664,8.251,8.2587,104400.0
2006-12-11 12:00:00,10.72,10.72,10.69,10.71,90000.0,8.2587,8.2587,8.2356,8.251,90000.0
2006-12-11 12:30:00,10.71,10.71,10.69,10.71,52000.0,8.251,8.251,8.2356,8.251,52000.0
2006-12-11 13:00:00,10.71,10.72,10.66,10.7,269600.0,8.251,8.2587,8.2125,8.2433,269600.0
2006-12-11 13:30:00,10.69,10.71,10.68,10.69,107200.0,8.2356,8.251,8.2279,8.2356,107200.0
2006-12-11 14:00:00,10.69,10.69,10.67,10.68,82800.0,8.2356,8.2356,8.2202,8.2279,82800.0
2006-12-11 14:30:00,10.69,10.69,10.67,10.69,83600.0,8.2356,8.2356,8.2202,8.2356,83600.0
2006-12-11 15:00:00,10.69,10.7,10.68,10.68,105600.0,8.2356,8.2433,8.2279,8.2279,105600.0
2006-12-11 15:30:00,10.68,10.68,10.65,10.66,273600.0,8.2279,8.2279,8.2048,8.2125,273600.0
2006-12-12 09:30:00,10.61,10.64,10.58,10.6,319200.0,8.1739,8.1971,8.1508,8.1662,319200.0
2006-12-12 10:00:00,10.6,10.6,10.57,10.57,119600.0,8.1662,8.1662,8.1431,8.1431,119600.0
2006-12-12 10:30:00,10.58,10.6,10.57,10.6,73600.0,8.1508,8.1662,8.1431,8.1662,73600.0
2006-12-12 11:00:00,10.6,10.62,10.6,10.62,52800.0,8.1662,8.1816,8.1662,8.1816,52800.0
2006-12-12 11:30:00,10.62,10.62,10.58,10.58,62800.0,8.1816,8.1816,8.1508,8.1508,62800.0
2006-12-12 12:00:00,10.58,10.58,10.52,10.53,222800.0,8.1508,8.1508,8.1046,8.1123,222800.0
2006-12-12 12:30:00,10.54,10.56,10.52,10.52,91200.0,8.12,8.1354,8.1046,8.1046,91200.0
2006-12-12 13:00:00,10.52,10.52,10.49,10.49,104400.0,8.1046,8.1046,8.0815,8.0815,104400.0
2006-12-12 13:30:00,10.49,10.52,10.49,10.51,174800.0,8.0815,8.1046,8.0815,8.0969,174800.0
2006-12-12 14:00:00,10.51,10.55,10.49,10.54,295200.0,8.0969,8.1277,8.0815,8.12,295200.0
2006-12-12 14:30:00,10.55,10.56,10.51,10.56,168000.0,8.1277,8.1354,8.0969,8.1354,168000.0
2006-12-12 15:00:00,10.55,10.57,10.53,10.53,158800.0,8.1277,8.1431,8.1123,8.1123,158800.0
2006-12-12 15:30:00,10.54,10.58,10.53,10.57,272400.0,8.12,8.1508,8.1123,8.1431,272400.0
2006-12-13 09:30:00,10.56,10.6,10.47,10.54,414000.0,8.1354,8.1662,8.0661,8.12,414000.0
2006-12-13 10:00:00,10.54,10.61,10.54,10.6,282400.0,8.12,8.1739,8.12,8.1662,282400.0
2006-12-13 10:30:00,10.6,10.6,10.53,10.55,168800.0,8.1662,8.1662,8.1123,8.1277,168800.0
2006-12-13 11:00:00,10.54,10.56,10.53,10.56,63600.0,8.12,8.1354,8.1123,8.1354,63600.0
2006-12-13 11:30:00,10.56,10.56,10.53,10.54,50000.0,8.1354,8.1354,8.1123,8.12,50000.0
2006-12-13 12:00:00,10.53,10.54,10.5,10.51,61600.0,8.1123,8.12,8.0892,8.0969,61600.0
2006-12-13 12:30:00,10.51,10.51,10.49,10.51,51200.0,8.0969,8.0969,8.0815,8.0969,51200.0
2006-12-13 13:00:00,10.52,10.54,10.52,10.53,48400.0,8.1046,8.12,8.1046,8.1123,48400.0
2006-12-13 13:30:00,10.53,10.53,10.49,10.52,153600.0,8.1123,8.1123,8.0815,8.1046,153600.0
2006-12-13 14:00:00,10.52,10.54,10.48,10.48,164800.0,8.1046,8.12,8.0738,8.0738,164800.0
2006-12-13 14:30:00,10.48,10.49,10.46,10.46,129600.0,8.0738,8.0815,8.0584,8.0584,129600.0
2006-12-13 15:00:00,10.46,10.51,10.46,10.51,178800.0,8.0584,8.0969,8.0584,8.0969,178800.0
2006-12-13 15:30:00,10.51,10.52,10.49,10.51,425600.0,8.0969,8.1046,8.0815,8.0969,425600.0
2006-12-14 09:30:00,10.52,10.71,10.47,10.7,388800.0,8.1046,8.251,8.0661,8.2433,388800.0
2006-12-14 10:00:00,10.69,10.78,10.68,10.77,456000.0,8.2356,8.3049,8.2279,8.2972,456000.0
2006-12-14 10:30:00,10.77,10.78,10.73,10.74,290800.0,8.2972,8.3049,8.2664,8.2741,290800.0
2006-12-14 11:00:00,10.73,10.75,10.67,10.68,206000.0,8.2664,8.2818,8.2202,8.2279,206000.0
2006-12-14 11:30:00,10.68,10.7,10.67,10.68,146400.0,8.2279,8.2433,8.2202,8.2279,146400.0
2006-12-14 12:00:00,10.67,10.69,10.65,10.66,143600.0,8.2202,8.2356,8.2048,8.2125,143600.0
2006-12-14 12:30:00,10.66,10.68,10.63,10.64,188400.0,8.2125,8.2279,8.1894,8.1971,188400.0
2006-12-14 13:00:00,10.64,10.64,10.63,10.64,124000.0,8.1971,8.1971,8.1894,8.1971,124000.0
2006-12-14 13:30:00,10.63,10.65,10.63,10.64,124000.0,8.1894,8.2048,8.1894,8.1971,124000.0
2006-12-14 14:00:00,10.63,10.66,10.63,10.65,135600.0,8.1894,8.2125,8.1894,8.2048,135600.0
2006-12-14 14:30:00,10.65,10.66,10.65,10.65,148800.0,8.2048,8.2125,8.2048,8.2048,148800.0
2006-12-14 15:00:00,10.65,10.66,10.64,10.65,200400.0,8.2048,8.2125,8.1971,8.2048,200400.0
2006-12-14 15:30:00,10.65,10.68,10.65,10.66,328000.0,8.2048,8.2279,8.2048,8.2125,328000.0
2006-12-15 09:30:00,10.81,10.81,10.65,10.7,5033200.0,8.328,8.328,8.2048,8.2433,5033200.0
2006-12-15 10:00:00,10.69,10.71,10.67,10.7,144800.0,8.2356,8.251,8.2202,8.2433,144800.0
2006-12-15 10:30:00,10.7,10.72,10.67,10.69,105200.0,8.2433,8.2587,8.2202,8.2356,105200.0
2006-12-15 11:00:00,10.69,10.71,10.64,10.64,204000.0,8.2356,8.251,8.1971,8.1971,204000.0
2006-12-15 11:30:00,10.64,10.68,10.63,10.68,168000.0,8.1971,8.2279,8.1894,8.2279,168000.0
2006-12-15 12:00:00,10.68,10.68,10.63,10.63,128800.0,8.2279,8.2279,8.1894,8.1894,128800.0
2006-12-15 12:30:00,10.63,10.67,10.63,10.65,58000.0,8.1894,8.2202,8.1894,8.2048,58000.0
2006-12-15 13:00:00,10.65,10.67,10.65,10.65,57600.0,8.2048,8.2202,8.2048,8.2048,57600.0
2006-12-15 13:30:00,10.65,10.66,10.65,10.66,70400.0,8.2048,8.2125,8.2048,8.2125,70400.0
2006-12-15 14:00:00,10.65,10.68,10.64,10.68,98000.0,8.2048,8.2279,8.1971,8.2279,98000.0
2006-12-15 14:30:00,10.68,10.68,10.67,10.68,79600.0,8.2279,8.2279,8.2202,8.2279,79600.0
2006-12-15 15:00:00,10.68,10.71,10.67,10.69,101600.0,8.2279,8.251,8.2202,8.2356,101600.0
2006-12-15 15:30:00,10.69,10.71,10.68,10.68,239200.0,8.2356,8.251,8.2279,8.2279,239200.0
2006-12-18 09:30:00,10.69,10.74,10.63,10.69,174400.0,8.2356,8.2741,8.1894,8.2356,174400.0
2006-12-18 10:00:00,10.7,10.74,10.67,10.67,169600.0,8.2433,8.2741,8.2202,8.2202,169600.0
2006-12-18 10:30:00,10.67,10.69,10.65,10.67,123600.0,8.2202,8.2356,8.2048,8.2202,123600.0
2006-12-18 11:00:00,10.67,10.69,10.65,10.68,90400.0,8.2202,8.2356,8.2048,8.2279,90400.0
2006-12-18 11:30:00,10.67,10.68,10.63,10.65,82000.0,8.2202,8.2279,8.1894,8.2048,82000.0
2006-12-18 12:00:00,10.65,10.65,10.6,10.62,243600.0,8.2048,8.2048,8.1662,8.1816,243600.0
2006-12-18 12:30:00,10.62,10.63,10.59,10.59,64400.0,8.1816,8.1894,8.1585,8.1585,64400.0
2006-12-18 13:00:00,10.59,10.61,10.57,10.61,79600.0,8.1585,8.1739,8.1431,8.1739,79600.0
2006-12-18 13:30:00,10.61,10.61,10.58,10.59,68800.0,8.1739,8.1739,8.1508,8.1585,68800.0
2006-12-18 14:00:00,10.59,10.59,10.57,10.57,66400.0,8.1585,8.1585,8.1431,8.1431,66400.0
2006-12-18 14:30:00,10.57,10.58,10.49,10.54,280400.0,8.1431,8.1508,8.0815,8.12,280400.0
2006-12-18 15:00:00,10.54,10.55,10.5,10.55,161200.0,8.12,8.1277,8.0892,8.1277,161200.0
2006-12-18 15:30:00,10.55,10.57,10.54,10.55,266000.0,8.1277,8.1431,8.12,8.1277,266000.0
2006-12-19 09:30:00,10.54,10.54,10.45,10.49,251200.0,8.12,8.12,8.0507,8.0815,251200.0
2006-12-19 10:00:00,10.5,10.53,10.46,10.48,330000.0,8.0892,8.1123,8.0584,8.0738,330000.0
2006-12-19 10:30:00,10.48,10.5,10.46,10.49,169200.0,8.0738,8.0892,8.0584,8.0815,169200.0
2006-12-19 11:00:00,10.49,10.52,10.44,10.46,143600.0,8.0815,8.1046,8.043,8.0584,143600.0
2006-12-19 11:30:00,10.46,10.46,10.42,10.44,256800.0,8.0584,8.0584,8.0276,8.043,256800.0
2006-12-19 12:00:00,10.44,10.45,10.38,10.4,221600.0,8.043,8.0507,7.9968,8.0122,221600.0
2006-12-19 12:30:00,10.4,10.44,10.4,10.44,128000.0,8.0122,8.043,8.0122,8.043,128000.0
2006-12-19 13:00:00,10.44,10.46,10.43,10.44,104400.0,8.043,8.0584,8.0353,8.043,104400.0
2006-12-19 13:30:00,10.44,10.45,10.44,10.45,174800.0,8.043,8.0507,8.043,8.0507,174800.0
2006-12-19 14:00:00,10.44,10.48,10.44,10.45,273200.0,8.043,8.0738,8.043,8.0507,273200.0
2006-12-19 14:30:00,10.45,10.51,10.44,10.49,385200.0,8.0507,8.0969,8.043,8.0815,385200.0
2006-12-19 15:00:00,10.49,10.51,10.47,10.48,474400.0,8.0815,8.0969,8.0661,8.0738,474400.0
2006-12-19 15:30:00,10.48,10.49,10.47,10.47,360000.0,8.0738,8.0815,8.0661,8.0661,360000.0
2006-12-20 09:30:00,10.19,10.35,10.09,10.17,2275200.0,7.8504,7.9736,7.7733,7.835,2275200.0
2006-12-20 10:00:00,10.16,10.21,10.15,10.17,1285600.0,7.8273,7.8658,7.8196,7.835,1285600.0
2006-12-20 10:30:00,10.18,10.2,10.15,10.17,438400.0,7.8427,7.8581,7.8196,7.835,438400.0
2006-12-20 11:00:00,10.18,10.19,10.15,10.16,891200.0,7.8427,7.8504,7.8196,7.8273,891200.0
2006-12-20 11:30:00,10.16,10.17,10.11,10.13,1588800.0,7.8273,7.835,7.7887,7.8042,1588800.0
2006-12-20 12:00:00,10.12,10.14,10.12,10.12,412800.0,7.7964,7.8119,7.7964,7.7964,412800.0
2006-12-20 12:30:00,10.12,10.13,10.12,10.13,1015600.0,7.7964,7.8042,7.7964,7.8042,1015600.0
2006-12-20 13:00:00,10.13,10.14,10.1,10.11,703600.0,7.8042,7.8119,7.781,7.7887,703600.0
2006-12-20 13:30:00,10.12,10.13,10.11,10.11,280800.0,7.7964,7.8042,7.7887,7.7887,280800.0
2006-12-20 14:00:00,10.12,10.13,1.12,10.1,1168400.0,7.7964,7.8042,0.8628,7.781,1168400.0
2006-12-20 14:30:00,10.1,10.11,10.07,10.07,606800.0,7.781,7.7887,7.7579,7.7579,606800.0
2006-12-20 15:00:00,10.07,10.08,10.04,10.05,1202800.0,7.7579,7.7656,7.7348,7.7425,1202800.0
2006-12-20 15:30:00,10.05,10.07,10.04,10.06,1864000.0,7.7425,7.7579,7.7348,7.7502,1864000.0
2006-12-21 09:30:00,10.09,10.16,10.06,10.13,564000.0,7.7733,7.8273,7.7502,7.8042,564000.0
2006-12-21 10:00:00,10.13,10.15,10.1,10.13,655600.0,7.8042,7.8196,7.781,7.8042,655600.0
2006-12-21 10:30:00,10.13,10.13,10.1,10.12,482000.0,7.8042,7.8042,7.781,7.7964,482000.0
2006-12-21 11:00:00,10.13,10.15,10.11,10.12,436800.0,7.8042,7.8196,7.7887,7.7964,436800.0
2006-12-21 11:30:00,10.12,10.12,10.07,10.07,198800.0,7.7964,7.7964,7.7579,7.7579,198800.0
2006-12-21 12:00:00,10.07,10.07,10.04,10.06,928400.0,7.7579,7.7579,7.7348,7.7502,928400.0
2006-12-21 12:30:00,10.06,10.06,10.04,10.05,382000.0,7.7502,7.7502,7.7348,7.7425,382000.0
2006-12-21 13:00:00,10.05,10.09,10.03,10.07,420400.0,7.7425,7.7733,7.7271,7.7579,420400.0
2006-12-21 13:30:00,10.07,10.09,10.05,10.06,366400.0,7.7579,7.7733,7.7425,7.7502,366400.0
2006-12-21 14:00:00,10.05,10.09,10.05,10.09,194000.0,7.7425,7.7733,7.7425,7.7733,194000.0
2006-12-21 14:30:00,10.09,10.09,10.05,10.05,283600.0,7.7733,7.7733,7.7425,7.7425,283600.0
2006-12-21 15:00:00,10.05,10.06,10.03,10.03,1117600.0,7.7425,7.7502,7.7271,7.7271,1117600.0
2006-12-21 15:30:00,10.03,10.04,10.02,10.03,1160800.0,7.7271,7.7348,7.7194,7.7271,1160800.0
2006-12-22 09:30:00,9.99,10.06,9.93,10.01,558400.0,7.6963,7.7502,7.6501,7.7117,558400.0
2006-12-22 10:00:00,10.01,10.03,9.91,9.97,677600.0,7.7117,7.7271,7.6347,7.6809,677600.0
2006-12-22 10:30:00,9.97,10.01,9.96,10.0,364800.0,7.6809,7.7117,7.6732,7.704,364800.0
2006-12-22 11:00:00,10.0,10.03,9.97,9.98,264800.0,7.704,7.7271,7.6809,7.6886,264800.0
2006-12-22 11:30:00,9.99,10.01,9.97,9.97,130800.0,7.6963,7.7117,7.6809,7.6809,130800.0
2006-12-22 12:00:00,9.97,9.99,9.96,9.98,163600.0,7.6809,7.6963,7.6732,7.6886,163600.0
2006-12-22 12:30:00,9.98,10.0,9.97,9.97,173600.0,7.6886,7.704,7.6809,7.6809,173600.0
2006-12-22 13:00:00,9.97,9.99,9.97,9.98,118800.0,7.6809,7.6963,7.6809,7.6886,118800.0
2006-12-22 13:30:00,9.98,10.01,9.97,9.99,110400.0,7.6886,7.7117,7.6809,7.6963,110400.0
2006-12-22 14:00:00,10.0,10.02,9.99,10.01,112800.0,7.704,7.7194,7.6963,7.7117,112800.0
2006-12-22 14:30:00,10.01,10.01,9.98,9.99,104400.0,7.7117,7.7117,7.6886,7.6963,104400.0
2006-12-22 15:00:00,9.99,9.99,9.96,9.97,326400.0,7.6963,7.6963,7.6732,7.6809,326400.0
2006-12-22 15:30:00,9.97,9.98,9.96,9.96,354400.0,7.6809,7.6886,7.6732,7.6732,354400.0
2006-12-26 09:30:00,9.92,9.98,9.88,9.97,352000.0,7.6424,7.6886,7.6116,7.6809,352000.0
2006-12-26 10:00:00,9.97,10.01,9.94,10.01,334000.0,7.6809,7.7117,7.6578,7.7117,334000.0
2006-12-26 10:30:00,10.01,10.01,9.98,9.99,75600.0,7.7117,7.7117,7.6886,7.6963,75600.0
2006-12-26 11:00:00,9.99,10.01,9.99,10.0,85200.0,7.6963,7.7117,7.6963,7.704,85200.0
2006-12-26 11:30:00,10.0,10.0,9.99,9.99,31200.0,7.704,7.704,7.6963,7.6963,31200.0
2006-12-26 12:00:00,10.0,10.0,9.96,9.96,140800.0,7.704,7.704,7.6732,7.6732,140800.0
2006-12-26 12:30:00,9.97,9.97,9.96,9.97,113200.0,7.6809,7.6809,7.6732,7.6809,113200.0
2006-12-26 13:00:00,9.97,9.99,9.97,9.99,88000.0,7.6809,7.6963,7.6809,7.6963,88000.0
2006-12-26 13:30:00,9.99,9.99,9.97,9.99,96000.0,7.6963,7.6963,7.6809,7.6963,96000.0
2006-12-26 14:00:00,9.99,9.99,9.97,9.98,99200.0,7.6963,7.6963,7.6809,7.6886,99200.0
2006-12-26 14:30:00,9.98,9.99,9.97,9.97,60000.0,7.6886,7.6963,7.6809,7.6809,60000.0
2006-12-26 15:00:00,9.97,9.97,9.93,9.95,325600.0,7.6809,7.6809,7.6501,7.6655,325600.0
2006-12-26 15:30:00,9.95,9.95,9.93,9.94,528400.0,7.6655,7.6655,7.6501,7.6578,528400.0
2006-12-27 09:30:00,10.05,10.08,9.93,10.05,347200.0,7.7425,7.7656,7.6501,7.7425,347200.0
2006-12-27 10:00:00,10.06,10.09,9.88,10.09,141600.0,7.7502,7.7733,7.6116,7.7733,141600.0
2006-12-27 10:30:00,10.09,10.09,10.03,10.03,221600.0,7.7733,7.7733,7.7271,7.7271,221600.0
2006-12-27 11:00:00,10.04,10.09,10.04,10.08,139200.0,7.7348,7.7733,7.7348,7.7656,139200.0
2006-12-27 11:30:00,10.08,10.08,10.02,10.03,306800.0,7.7656,7.7656,7.7194,7.7271,306800.0
2006-12-27 12:00:00,10.03,10.03,10.0,10.0,121200.0,7.7271,7.7271,7.704,7.704,121200.0
2006-12-27 12:30:00,10.0,10.0,9.99,10.0,82400.0,7.704,7.704,7.6963,7.704,82400.0
2006-12-27 13:00:00,10.0,10.0,9.99,10.0,149200.0,7.704,7.704,7.6963,7.704,149200.0
2006-12-27 13:30:00,10.0,10.0,9.99,10.0,140800.0,7.704,7.704,7.6963,7.704,140800.0
2006-12-27 14:00:00,10.0,10.04,10.0,10.04,281200.0,7.704,7.7348,7.704,7.7348,281200.0
2006-12-27 14:30:00,10.04,10.05,10.02,10.04,245200.0,7.7348,7.7425,7.7194,7.7348,245200.0
2006-12-27 15:00:00,10.04,10.04,10.03,10.03,214800.0,7.7348,7.7348,7.7271,7.7271,214800.0
2006-12-27 15:30:00,10.03,10.04,10.02,10.02,364800.0,7.7271,7.7348,7.7194,7.7194,364800.0
2006-12-28 09:30:00,9.97,10.0,9.94,9.98,181600.0,7.6809,7.704,7.6578,7.6886,181600.0
2006-12-28 10:00:00,9.99,10.02,9.96,9.97,160000.0,7.6963,7.7194,7.6732,7.6809,160000.0
2006-12-28 10:30:00,9.98,10.0,9.97,9.99,86400.0,7.6886,7.704,7.6809,7.6963,86400.0
2006-12-28 11:00:00,9.99,10.0,9.98,9.99,104400.0,7.6963,7.704,7.6886,7.6963,104400.0
2006-12-28 11:30:00,9.99,9.99,9.97,9.97,80400.0,7.6963,7.6963,7.6809,7.6809,80400.0
2006-12-28 12:00:00,9.97,9.98,9.96,9.97,69200.0,7.6809,7.6886,7.6732,7.6809,69200.0
2006-12-28 12:30:00,9.97,9.97,9.94,9.95,112000.0,7.6809,7.6809,7.6578,7.6655,112000.0
2006-12-28 13:00:00,9.95,9.96,9.94,9.95,80000.0,7.6655,7.6732,7.6578,7.6655,80000.0
2006-12-28 13:30:00,9.95,9.96,9.94,9.95,143200.0,7.6655,7.6732,7.6578,7.6655,143200.0
2006-12-28 14:00:00,9.94,9.99,9.94,9.99,186000.0,7.6578,7.6963,7.6578,7.6963,186000.0
2006-12-28 14:30:00,9.99,10.01,9.99,10.0,163200.0,7.6963,7.7117,7.6963,7.704,163200.0
2006-12-28 15:00:00,10.0,10.01,9.99,10.0,164800.0,7.704,7.7117,7.6963,7.704,164800.0
2006-12-28 15:30:00,10.0,10.01,9.98,9.98,265600.0,7.704,7.7117,7.6886,7.6886,265600.0
2006-12-29 09:30:00,9.94,10.03,9.93,10.03,171200.0,7.6578,7.7271,7.6501,7.7271,171200.0
2006-12-29 10:00:00,10.03,10.08,10.03,10.04,183600.0,7.7271,7.7656,7.7271,7.7348,183600.0
2006-12-29 10:30:00,10.04,10.05,9.99,10.0,169600.0,7.7348,7.7425,7.6963,7.704,169600.0
2006-12-29 11:00:00,10.0,10.03,9.99,10.02,112400.0,7.704,7.7271,7.6963,7.7194,112400.0
2006-12-29 11:30:00,10.03,10.03,10.01,10.01,65600.0,7.7271,7.7271,7.7117,7.7117,65600.0
2006-12-29 12:00:00,10.01,10.02,10.0,10.0,24400.0,7.7117,7.7194,7.704,7.704,24400.0
2006-12-29 12:30:00,10.0,10.01,9.97,10.0,157200.0,7.704,7.7117,7.6809,7.704,157200.0
2006-12-29 13:00:00,10.0,10.01,9.98,9.98,109600.0,7.704,7.7117,7.6886,7.6886,109600.0
2006-12-29 13:30:00,9.97,9.98,9.94,9.95,149200.0,7.6809,7.6886,7.6578,7.6655,149200.0
2006-12-29 14:00:00,9.95,9.96,9.94,9.95,161200.0,7.6655,7.6732,7.6578,7.6655,161200.0
2006-12-29 14:30:00,9.94,9.95,9.94,9.95,163600.0,7.6578,7.6655,7.6578,7.6655,163600.0
2006-12-29 15:00:00,9.95,9.96,9.93,9.94,193600.0,7.6655,7.6732,7.6501,7.6578,193600.0
2006-12-29 15:30:00,9.95,9.96,9.93,9.93,388400.0,7.6655,7.6732,7.6501,7.6501,388400.0
2007-01-03 09:30:00,9.92,10.21,9.92,10.15,643200.0,7.6424,7.8658,7.6424,7.8196,643200.0
2007-01-03 10:00:00,10.15,10.27,10.15,10.27,657600.0,7.8196,7.912,7.8196,7.912,657600.0
2007-01-03 10:30:00,10.27,10.3,10.25,10.27,422400.0,7.912,7.9351,7.8966,7.912,422400.0
2007-01-03 11:00:00,10.27,10.32,10.27,10.29,357600.0,7.912,7.9505,7.912,7.9274,357600.0
2007-01-03 11:30:00,10.29,10.29,10.25,10.25,196800.0,7.9274,7.9274,7.8966,7.8966,196800.0
2007-01-03 12:00:00,10.25,10.27,10.24,10.24,353600.0,7.8966,7.912,7.8889,7.8889,353600.0
2007-01-03 12:30:00,10.24,10.31,10.24,10.31,262400.0,7.8889,7.9428,7.8889,7.9428,262400.0
2007-01-03 13:00:00,10.3,10.32,10.28,10.3,195200.0,7.9351,7.9505,7.9197,7.9351,195200.0
2007-01-03 13:30:00,10.3,10.3,10.24,10.24,222400.0,7.9351,7.9351,7.8889,7.8889,222400.0
2007-01-03 14:00:00,10.24,10.25,10.06,10.1,1009200.0,7.8889,7.8966,7.7502,7.781,1009200.0
2007-01-03 14:30:00,10.1,10.11,9.99,10.02,680800.0,7.781,7.7887,7.6963,7.7194,680800.0
2007-01-03 15:00:00,10.02,10.08,10.01,10.06,322800.0,7.7194,7.7656,7.7117,7.7502,322800.0
2007-01-03 15:30:00,10.06,10.12,10.06,10.11,413200.0,7.7502,7.7964,7.7502,7.7887,413200.0
2007-01-04 09:30:00,10.1,10.13,10.03,10.08,302000.0,7.781,7.8042,7.7271,7.7656,302000.0
2007-01-04 10:00:00,10.06,10.1,9.99,10.03,179600.0,7.7502,7.781,7.6963,7.7271,179600.0
2007-01-04 10:30:00,10.03,10.14,10.03,10.13,253200.0,7.7271,7.8119,7.7271,7.8042,253200.0
2007-01-04 11:00:00,10.13,10.16,10.12,10.12,206400.0,7.8042,7.8273,7.7964,7.7964,206400.0
2007-01-04 11:30:00,10.11,10.17,10.11,10.15,131600.0,7.7887,7.835,7.7887,7.8196,131600.0
2007-01-04 12:00:00,10.15,10.16,10.13,10.15,69200.0,7.8196,7.8273,7.8042,7.8196,69200.0
2007-01-04 12:30:00,10.15,10.17,10.15,10.17,121600.0,7.8196,7.835,7.8196,7.835,121600.0
2007-01-04 13:00:00,10.17,10.18,10.15,10.16,102400.0,7.835,7.8427,7.8196,7.8273,102400.0
2007-01-04 13:30:00,10.16,10.18,10.13,10.15,164000.0,7.8273,7.8427,7.8042,7.8196,164000.0
2007-01-04 14:00:00,10.16,10.17,10.13,10.14,123200.0,7.8273,7.835,7.8042,7.8119,123200.0
2007-01-04 14:30:00,10.14,10.19,10.14,10.18,152800.0,7.8119,7.8504,7.8119,7.8427,152800.0
2007-01-04 15:00:00,10.18,10.19,10.16,10.16,150800.0,7.8427,7.8504,7.8273,7.8273,150800.0
2007-01-04 15:30:00,10.16,10.19,10.1,10.11,572800.0,7.8273,7.8504,7.781,7.7887,572800.0
2007-01-05 09:30:00,10.14,10.16,10.09,10.11,354800.0,7.8119,7.8273,7.7733,7.7887,354800.0
2007-01-05 10:00:00,10.11,10.17,10.11,10.15,249600.0,7.7887,7.835,7.7887,7.8196,249600.0
2007-01-05 10:30:00,10.15,10.15,10.09,10.12,684000.0,7.8196,7.8196,7.7733,7.7964,684000.0
2007-01-05 11:00:00,10.12,10.13,10.01,10.03,368400.0,7.7964,7.8042,7.7117,7.7271,368400.0
2007-01-05 11:30:00,10.02,10.04,9.98,10.03,413600.0,7.7194,7.7348,7.6886,7.7271,413600.0
2007-01-05 12:00:00,10.02,10.05,10.02,10.04,107200.0,7.7194,7.7425,7.7194,7.7348,107200.0
2007-01-05 12:30:00,10.04,10.09,10.02,10.06,165600.0,7.7348,7.7733,7.7194,7.7502,165600.0
2007-01-05 13:00:00,10.07,10.1,10.05,10.07,153200.0,7.7579,7.781,7.7425,7.7579,153200.0
2007-01-05 13:30:00,10.08,10.09,10.04,10.06,144400.0,7.7656,7.7733,7.7348,7.7502,144400.0
2007-01-05 14:00:00,10.06,10.07,10.03,10.06,156400.0,7.7502,7.7579,7.7271,7.7502,156400.0
2007-01-05 14:30:00,10.06,10.06,10.03,10.05,332000.0,7.7502,7.7502,7.7271,7.7425,332000.0
2007-01-05 15:00:00,10.05,10.09,10.03,10.08,285200.0,7.7425,7.7733,7.7271,7.7656,285200.0
2007-01-05 15:30:00,10.08,10.1,10.06,10.08,392000.0,7.7656,7.781,7.7502,7.7656,392000.0
2007-01-08 09:30:00,10.06,10.1,10.0,10.04,539200.0,7.7502,7.781,7.704,7.7348,539200.0
2007-01-08 10:00:00,10.05,10.08,10.0,10.02,204400.0,7.7425,7.7656,7.704,7.7194,204400.0
2007-01-08 10:30:00,10.03,10.09,10.02,10.05,243200.0,7.7271,7.7733,7.7194,7.7425,243200.0
2007-01-08 11:00:00,10.04,10.12,10.04,10.1,129600.0,7.7348,7.7964,7.7348,7.781,129600.0
2007-01-08 11:30:00,10.1,10.13,10.09,10.13,112800.0,7.781,7.8042,7.7733,7.8042,112800.0
2007-01-08 12:00:00,10.13,10.13,10.08,10.09,90400.0,7.8042,7.8042,7.7656,7.7733,90400.0
2007-01-08 12:30:00,10.09,10.11,10.06,10.11,125600.0,7.7733,7.7887,7.7502,7.7887,125600.0
2007-01-08 13:00:00,10.11,10.11,10.08,10.1,104800.0,7.7887,7.7887,7.7656,7.781,104800.0
2007-01-08 13:30:00,10.1,10.12,10.09,10.1,190000.0,7.781,7.7964,7.7733,7.781,190000.0
2007-01-08 14:00:00,10.1,10.13,10.09,10.12,177600.0,7.781,7.8042,7.7733,7.7964,177600.0
2007-01-08 14:30:00,10.12,10.12,10.08,10.08,117200.0,7.7964,7.7964,7.7656,7.7656,117200.0
2007-01-08 15:00:00,10.07,10.11,10.07,10.09,204800.0,7.7579,7.7887,7.7579,7.7733,204800.0
2007-01-08 15:30:00,10.09,10.11,10.07,10.07,362800.0,7.7733,7.7887,7.7579,7.7579,362800.0
2007-01-09 09:30:00,10.09,10.15,10.05,10.08,241200.0,7.7733,7.8196,7.7425,7.7656,241200.0
2007-01-09 10:00:00,10.08,10.11,10.04,10.07,180400.0,7.7656,7.7887,7.7348,7.7579,180400.0
2007-01-09 10:30:00,10.07,10.12,10.05,10.1,214800.0,7.7579,7.7964,7.7425,7.781,214800.0
2007-01-09 11:00:00,10.1,10.12,10.04,10.04,395200.0,7.781,7.7964,7.7348,7.7348,395200.0
2007-01-09 11:30:00,10.04,10.06,10.02,10.03,97600.0,7.7348,7.7502,7.7194,7.7271,97600.0
2007-01-09 12:00:00,10.03,10.05,9.99,10.02,171200.0,7.7271,7.7425,7.6963,7.7194,171200.0
2007-01-09 12:30:00,10.02,10.08,10.01,10.05,197200.0,7.7194,7.7656,7.7117,7.7425,197200.0
2007-01-09 13:00:00,10.04,10.07,10.03,10.03,144400.0,7.7348,7.7579,7.7271,7.7271,144400.0
2007-01-09 13:30:00,10.03,10.07,10.02,10.05,118800.0,7.7271,7.7579,7.7194,7.7425,118800.0
2007-01-09 14:00:00,10.05,10.07,10.02,10.02,130800.0,7.7425,7.7579,7.7194,7.7194,130800.0
2007-01-09 14:30:00,10.02,10.06,10.01,10.05,144800.0,7.7194,7.7502,7.7117,7.7425,144800.0
2007-01-09 15:00:00,10.04,10.09,10.03,10.08,161600.0,7.7348,7.7733,7.7271,7.7656,161600.0
2007-01-09 15:30:00,10.08,10.1,10.06,10.06,493200.0,7.7656,7.781,7.7502,7.7502,493200.0
2007-01-10 09:30:00,9.99,10.09,9.96,9.98,314400.0,7.6963,7.7733,7.6732,7.6886,314400.0
2007-01-10 10:00:00,9.99,10.03,9.97,10.0,1240000.0,7.6963,7.7271,7.6809,7.704,1240000.0
2007-01-10 10:30:00,10.0,10.02,9.98,10.0,234400.0,7.704,7.7194,7.6886,7.704,234400.0
2007-01-10 11:00:00,10.0,10.01,9.97,9.99,218800.0,7.704,7.7117,7.6809,7.6963,218800.0
2007-01-10 11:30:00,9.99,10.0,9.97,9.99,197600.0,7.6963,7.704,7.6809,7.6963,197600.0
2007-01-10 12:00:00,9.99,10.0,9.98,9.99,94400.0,7.6963,7.704,7.6886,7.6963,94400.0
2007-01-10 12:30:00,9.99,10.02,9.98,10.02,112400.0,7.6963,7.7194,7.6886,7.7194,112400.0
2007-01-10 13:00:00,10.02,10.04,10.01,10.03,107600.0,7.7194,7.7348,7.7117,7.7271,107600.0
2007-01-10 13:30:00,10.04,10.06,10.01,10.04,128400.0,7.7348,7.7502,7.7117,7.7348,128400.0
2007-01-10 14:00:00,10.04,10.05,10.02,10.02,95200.0,7.7348,7.7425,7.7194,7.7194,95200.0
2007-01-10 14:30:00,10.02,10.03,9.99,10.0,236800.0,7.7194,7.7271,7.6963,7.704,236800.0
2007-01-10 15:00:00,10.01,10.02,10.0,10.01,142000.0,7.7117,7.7194,7.704,7.7117,142000.0
2007-01-10 15:30:00,10.01,10.04,10.0,10.04,396000.0,7.7117,7.7348,7.704,7.7348,396000.0
2007-01-11 09:30:00,10.09,10.1,10.02,10.1,372400.0,7.7733,7.781,7.7194,7.781,372400.0
2007-01-11 10:00:00,10.1,10.13,10.09,10.1,244400.0,7.781,7.8042,7.7733,7.781,244400.0
2007-01-11 10:30:00,10.1,10.15,10.09,10.14,254000.0,7.781,7.8196,7.7733,7.8119,254000.0
2007-01-11 11:00:00,10.14,10.19,10.13,10.18,350800.0,7.8119,7.8504,7.8042,7.8427,350800.0
2007-01-11 11:30:00,10.18,10.19,10.15,10.17,180000.0,7.8427,7.8504,7.8196,7.835,180000.0
2007-01-11 12:00:00,10.17,10.2,10.15,10.17,148000.0,7.835,7.8581,7.8196,7.835,148000.0
2007-01-11 12:30:00,10.17,10.18,10.16,10.17,118800.0,7.835,7.8427,7.8273,7.835,118800.0
2007-01-11 13:00:00,10.17,10.17,10.15,10.15,64400.0,7.835,7.835,7.8196,7.8196,64400.0
2007-01-11 13:30:00,10.15,10.16,10.14,10.14,104000.0,7.8196,7.8273,7.8119,7.8119,104000.0
2007-01-11 14:00:00,10.13,10.15,10.12,10.13,103600.0,7.8042,7.8196,7.7964,7.8042,103600.0
2007-01-11 14:30:00,10.13,10.15,10.13,10.13,124000.0,7.8042,7.8196,7.8042,7.8042,124000.0
2007-01-11 15:00:00,10.13,10.15,10.09,10.12,424000.0,7.8042,7.8196,7.7733,7.7964,424000.0
2007-01-11 15:30:00,10.11,10.12,10.09,10.12,318800.0,7.7887,7.7964,7.7733,7.7964,318800.0
2007-01-12 09:30:00,10.12,10.19,10.07,10.18,354800.0,7.7964,7.8504,7.7579,7.8427,354800.0
2007-01-12 10:00:00,10.18,10.18,10.12,10.15,253600.0,7.8427,7.8427,7.7964,7.8196,253600.0
2007-01-12 10:30:00,10.15,10.15,10.12,10.15,167200.0,7.8196,7.8196,7.7964,7.8196,167200.0
2007-01-12 11:00:00,10.15,10.17,10.13,10.17,208400.0,7.8196,7.835,7.8042,7.835,208400.0
2007-01-12 11:30:00,10.17,10.23,10.16,10.2,263600.0,7.835,7.8812,7.8273,7.8581,263600.0
2007-01-12 12:00:00,10.2,10.21,10.16,10.18,173200.0,7.8581,7.8658,7.8273,7.8427,173200.0
2007-01-12 12:30:00,10.18,10.21,10.18,10.19,169200.0,7.8427,7.8658,7.8427,7.8504,169200.0
2007-01-12 13:00:00,10.19,10.2,10.17,10.17,125200.0,7.8504,7.8581,7.835,7.835,125200.0
2007-01-12 13:30:00,10.17,10.19,10.17,10.19,99600.0,7.835,7.8504,7.835,7.8504,99600.0
2007-01-12 14:00:00,10.19,10.19,10.15,10.17,83200.0,7.8504,7.8504,7.8196,7.835,83200.0
2007-01-12 14:30:00,10.17,10.19,10.15,10.18,210000.0,7.835,7.8504,7.8196,7.8427,210000.0
2007-01-12 15:00:00,10.18,10.18,10.15,10.17,220400.0,7.8427,7.8427,7.8196,7.835,220400.0
2007-01-12 15:30:00,10.17,10.19,10.15,10.18,784800.0,7.835,7.8504,7.8196,7.8427,784800.0
2007-01-16 09:30:00,10.21,10.25,10.17,10.2,326400.0,7.8658,7.8966,7.835,7.8581,326400.0
2007-01-16 10:00:00,10.19,10.2,10.15,10.18,203200.0,7.8504,7.8581,7.8196,7.8427,203200.0
2007-01-16 10:30:00,10.18,10.2,10.16,10.17,157200.0,7.8427,7.8581,7.8273,7.835,157200.0
2007-01-16 11:00:00,10.17,10.19,10.15,10.19,200000.0,7.835,7.8504,7.8196,7.8504,200000.0
2007-01-16 11:30:00,10.2,10.22,10.19,10.19,117600.0,7.8581,7.8735,7.8504,7.8504,117600.0
2007-01-16 12:00:00,10.19,10.21,10.19,10.2,94400.0,7.8504,7.8658,7.8504,7.8581,94400.0
2007-01-16 12:30:00,10.2,10.2,10.16,10.18,107600.0,7.8581,7.8581,7.8273,7.8427,107600.0
2007-01-16 13:00:00,10.18,10.2,10.17,10.2,86800.0,7.8427,7.8581,7.835,7.8581,86800.0
2007-01-16 13:30:00,10.2,10.21,10.19,10.21,101200.0,7.8581,7.8658,7.8504,7.8658,101200.0
2007-01-16 14:00:00,10.21,10.22,10.19,10.21,128800.0,7.8658,7.8735,7.8504,7.8658,128800.0
2007-01-16 14:30:00,10.21,10.23,10.21,10.22,187200.0,7.8658,7.8812,7.8658,7.8735,187200.0
2007-01-16 15:00:00,10.22,10.24,10.22,10.24,178000.0,7.8735,7.8889,7.8735,7.8889,178000.0
2007-01-16 15:30:00,10.24,10.26,10.22,10.25,513600.0,7.8889,7.9043,7.8735,7.8966,513600.0
2007-01-17 09:30:00,10.25,10.32,10.24,10.25,280800.0,7.8966,7.9505,7.8889,7.8966,280800.0
2007-01-17 10:00:00,10.25,10.25,10.22,10.25,187200.0,7.8966,7.8966,7.8735,7.8966,187200.0
2007-01-17 10:30:00,10.25,10.26,10.24,10.25,213600.0,7.8966,7.9043,7.8889,7.8966,213600.0
2007-01-17 11:00:00,10.25,10.27,10.24,10.25,104400.0,7.8966,7.912,7.8889,7.8966,104400.0
2007-01-17 11:30:00,10.24,10.28,10.24,10.28,179600.0,7.8889,7.9197,7.8889,7.9197,179600.0
2007-01-17 12:00:00,10.28,10.32,10.27,10.28,194400.0,7.9197,7.9505,7.912,7.9197,194400.0
2007-01-17 12:30:00,10.28,10.29,10.27,10.27,96800.0,7.9197,7.9274,7.912,7.912,96800.0
2007-01-17 13:00:00,10.28,10.29,10.28,10.28,66800.0,7.9197,7.9274,7.9197,7.9197,66800.0
2007-01-17 13:30:00,10.28,10.33,10.28,10.32,220400.0,7.9197,7.9582,7.9197,7.9505,220400.0
2007-01-17 14:00:00,10.32,10.33,10.28,10.29,268000.0,7.9505,7.9582,7.9197,7.9274,268000.0
2007-01-17 14:30:00,10.29,10.3,10.26,10.27,136800.0,7.9274,7.9351,7.9043,7.912,136800.0
2007-01-17 15:00:00,10.28,10.28,10.24,10.25,160400.0,7.9197,7.9197,7.8889,7.8966,160400.0
2007-01-17 15:30:00,10.25,10.25,10.21,10.21,630400.0,7.8966,7.8966,7.8658,7.8658,630400.0
2007-01-18 09:30:00,10.23,10.35,10.22,10.33,319200.0,7.8812,7.9736,7.8735,7.9582,319200.0
2007-01-18 10:00:00,10.32,10.33,10.24,10.27,149600.0,7.9505,7.9582,7.8889,7.912,149600.0
2007-01-18 10:30:00,10.27,10.27,10.21,10.21,156800.0,7.912,7.912,7.8658,7.8658,156800.0
2007-01-18 11:00:00,10.22,10.23,10.2,10.2,142000.0,7.8735,7.8812,7.8581,7.8581,142000.0
2007-01-18 11:30:00,10.21,10.24,10.2,10.23,103600.0,7.8658,7.8889,7.8581,7.8812,103600.0
2007-01-18 12:00:00,10.24,10.25,10.2,10.2,134400.0,7.8889,7.8966,7.8581,7.8581,134400.0
2007-01-18 12:30:00,10.2,10.22,10.18,10.21,103200.0,7.8581,7.8735,7.8427,7.8658,103200.0
2007-01-18 13:00:00,10.21,10.21,10.2,10.2,80400.0,7.8658,7.8658,7.8581,7.8581,80400.0
2007-01-18 13:30:00,10.2,10.21,10.17,10.18,180400.0,7.8581,7.8658,7.835,7.8427,180400.0
2007-01-18 14:00:00,10.18,10.2,10.15,10.19,160400.0,7.8427,7.8581,7.8196,7.8504,160400.0
2007-01-18 14:30:00,10.18,10.2,10.17,10.18,152000.0,7.8427,7.8581,7.835,7.8427,152000.0
2007-01-18 15:00:00,10.18,10.18,10.15,10.16,164400.0,7.8427,7.8427,7.8196,7.8273,164400.0
2007-01-18 15:30:00,10.17,10.18,10.16,10.18,471200.0,7.835,7.8427,7.8273,7.8427,471200.0
2007-01-19 09:30:00,10.11,10.18,10.08,10.18,1335600.0,7.7887,7.8427,7.7656,7.8427,1335600.0
2007-01-19 10:00:00,10.18,10.2,10.16,10.19,144800.0,7.8427,7.8581,7.8273,7.8504,144800.0
2007-01-19 10:30:00,10.18,10.22,10.18,10.2,332800.0,7.8427,7.8735,7.8427,7.8581,332800.0
2007-01-19 11:00:00,10.2,10.22,10.19,10.21,158000.0,7.8581,7.8735,7.8504,7.8658,158000.0
2007-01-19 11:30:00,10.21,10.21,10.2,10.21,118000.0,7.8658,7.8658,7.8581,7.8658,118000.0
2007-01-19 12:00:00,10.21,10.22,10.19,10.2,231600.0,7.8658,7.8735,7.8504,7.8581,231600.0
2007-01-19 12:30:00,10.2,10.2,10.17,10.19,224400.0,7.8581,7.8581,7.835,7.8504,224400.0
2007-01-19 13:00:00,10.19,10.21,10.19,10.2,138000.0,7.8504,7.8658,7.8504,7.8581,138000.0
2007-01-19 13:30:00,10.2,10.2,10.18,10.2,130800.0,7.8581,7.8581,7.8427,7.8581,130800.0
2007-01-19 14:00:00,10.2,10.23,10.18,10.22,266000.0,7.8581,7.8812,7.8427,7.8735,266000.0
2007-01-19 14:30:00,10.22,10.22,10.2,10.22,207200.0,7.8735,7.8735,7.8581,7.8735,207200.0
2007-01-19 15:00:00,10.22,10.22,10.21,10.21,251200.0,7.8735,7.8735,7.8658,7.8658,251200.0
2007-01-19 15:30:00,10.21,10.21,10.16,10.2,566000.0,7.8658,7.8658,7.8273,7.8581,566000.0
2007-01-22 09:30:00,10.22,10.24,10.18,10.2,233600.0,7.8735,7.8889,7.8427,7.8581,233600.0
2007-01-22 10:00:00,10.21,10.21,10.12,10.13,206000.0,7.8658,7.8658,7.7964,7.8042,206000.0
2007-01-22 10:30:00,10.13,10.15,10.13,10.13,119600.0,7.8042,7.8196,7.8042,7.8042,119600.0
2007-01-22 11:00:00,10.13,10.15,10.11,10.14,135600.0,7.8042,7.8196,7.7887,7.8119,135600.0
2007-01-22 11:30:00,10.14,10.2,10.13,10.17,336400.0,7.8119,7.8581,7.8042,7.835,336400.0
2007-01-22 12:00:00,10.17,10.18,10.16,10.18,131600.0,7.835,7.8427,7.8273,7.8427,131600.0
2007-01-22 12:30:00,10.18,10.21,10.18,10.2,208800.0,7.8427,7.8658,7.8427,7.8581,208800.0
2007-01-22 13:00:00,10.2,10.21,10.18,10.2,145200.0,7.8581,7.8658,7.8427,7.8581,145200.0
2007-01-22 13:30:00,10.2,10.22,10.18,10.21,85600.0,7.8581,7.8735,7.8427,7.8658,85600.0
2007-01-22 14:00:00,10.21,10.24,10.21,10.24,155600.0,7.8658,7.8889,7.8658,7.8889,155600.0
2007-01-22 14:30:00,10.24,10.26,10.23,10.24,179600.0,7.8889,7.9043,7.8812,7.8889,179600.0
2007-01-22 15:00:00,10.24,10.24,10.22,10.22,158400.0,7.8889,7.8889,7.8735,7.8735,158400.0
2007-01-22 15:30:00,10.22,10.24,10.22,10.22,254800.0,7.8735,7.8889,7.8735,7.8735,254800.0
2007-01-23 09:30:00,10.19,10.28,10.19,10.28,180400.0,7.8504,7.9197,7.8504,7.9197,180400.0
2007-01-23 10:00:00,10.28,10.29,10.21,10.24,130000.0,7.9197,7.9274,7.8658,7.8889,130000.0
2007-01-23 10:30:00,10.24,10.26,10.23,10.24,92800.0,7.8889,7.9043,7.8812,7.8889,92800.0
2007-01-23 11:00:00,10.24,10.27,10.24,10.27,130400.0,7.8889,7.912,7.8889,7.912,130400.0
2007-01-23 11:30:00,10.27,10.28,10.26,10.28,79200.0,7.912,7.9197,7.9043,7.9197,79200.0
2007-01-23 12:00:00,10.27,10.27,10.24,10.25,102000.0,7.912,7.912,7.8889,7.8966,102000.0
2007-01-23 12:30:00,10.25,10.26,10.25,10.26,124800.0,7.8966,7.9043,7.8966,7.9043,124800.0
2007-01-23 13:00:00,10.25,10.26,10.24,10.25,106400.0,7.8966,7.9043,7.8889,7.8966,106400.0
2007-01-23 13:30:00,10.25,10.25,10.23,10.23,71200.0,7.8966,7.8966,7.8812,7.8812,71200.0
2007-01-23 14:00:00,10.23,10.23,10.19,10.19,128000.0,7.8812,7.8812,7.8504,7.8504,128000.0
2007-01-23 14:30:00,10.19,10.19,10.15,10.18,181600.0,7.8504,7.8504,7.8196,7.8427,181600.0
2007-01-23 15:00:00,10.18,10.19,10.16,10.17,129200.0,7.8427,7.8504,7.8273,7.835,129200.0
2007-01-23 15:30:00,10.17,10.18,10.17,10.18,415200.0,7.835,7.8427,7.835,7.8427,415200.0
2007-01-24 09:30:00,10.27,10.48,10.25,10.4,873600.0,7.912,8.0738,7.8966,8.0122,873600.0
2007-01-24 10:00:00,10.39,10.46,10.38,10.43,477600.0,8.0045,8.0584,7.9968,8.0353,477600.0
2007-01-24 10:30:00,10.44,10.5,10.43,10.5,341600.0,8.043,8.0892,8.0353,8.0892,341600.0
2007-01-24 11:00:00,10.49,10.51,10.49,10.49,265600.0,8.0815,8.0969,8.0815,8.0815,265600.0
2007-01-24 11:30:00,10.48,10.49,10.46,10.46,230400.0,8.0738,8.0815,8.0584,8.0584,230400.0
2007-01-24 12:00:00,10.46,10.48,10.46,10.47,221200.0,8.0584,8.0738,8.0584,8.0661,221200.0
2007-01-24 12:30:00,10.47,10.48,10.46,10.46,153600.0,8.0661,8.0738,8.0584,8.0584,153600.0
2007-01-24 13:00:00,10.46,10.46,10.42,10.42,395200.0,8.0584,8.0584,8.0276,8.0276,395200.0
2007-01-24 13:30:00,10.42,10.45,10.42,10.45,183200.0,8.0276,8.0507,8.0276,8.0507,183200.0
2007-01-24 14:00:00,10.44,10.46,10.41,10.43,482800.0,8.043,8.0584,8.0199,8.0353,482800.0
2007-01-24 14:30:00,10.43,10.44,10.42,10.42,176800.0,8.0353,8.043,8.0276,8.0276,176800.0
2007-01-24 15:00:00,10.42,10.44,10.41,10.41,346400.0,8.0276,8.043,8.0199,8.0199,346400.0
2007-01-24 15:30:00,10.41,10.42,10.4,10.42,723200.0,8.0199,8.0276,8.0122,8.0276,723200.0
2007-01-25 09:30:00,10.34,10.34,10.29,10.3,450800.0,7.9659,7.9659,7.9274,7.9351,450800.0
2007-01-25 10:00:00,10.3,10.36,10.3,10.31,422000.0,7.9351,7.9813,7.9351,7.9428,422000.0
2007-01-25 10:30:00,10.31,10.35,10.31,10.33,170800.0,7.9428,7.9736,7.9428,7.9582,170800.0
2007-01-25 11:00:00,10.33,10.34,10.31,10.32,234400.0,7.9582,7.9659,7.9428,7.9505,234400.0
2007-01-25 11:30:00,10.32,10.35,10.31,10.32,152000.0,7.9505,7.9736,7.9428,7.9505,152000.0
2007-01-25 12:00:00,10.32,10.34,10.32,10.33,108400.0,7.9505,7.9659,7.9505,7.9582,108400.0
2007-01-25 12:30:00,10.33,10.34,10.33,10.34,98800.0,7.9582,7.9659,7.9582,7.9659,98800.0
2007-01-25 13:00:00,10.34,10.35,10.33,10.34,122000.0,7.9659,7.9736,7.9582,7.9659,122000.0
2007-01-25 13:30:00,10.34,10.35,10.26,10.26,265200.0,7.9659,7.9736,7.9043,7.9043,265200.0
2007-01-25 14:00:00,10.27,10.27,10.22,10.24,380000.0,7.912,7.912,7.8735,7.8889,380000.0
2007-01-25 14:30:00,10.24,10.26,10.23,10.26,139200.0,7.8889,7.9043,7.8812,7.9043,139200.0
2007-01-25 15:00:00,10.26,10.26,10.23,10.25,204400.0,7.9043,7.9043,7.8812,7.8966,204400.0
2007-01-25 15:30:00,10.26,10.28,10.24,10.28,399600.0,7.9043,7.9197,7.8889,7.9197,399600.0
2007-01-26 09:30:00,10.28,10.3,10.24,10.25,191600.0,7.9197,7.9351,7.8889,7.8966,191600.0
2007-01-26 10:00:00,10.26,10.27,10.19,10.21,307200.0,7.9043,7.912,7.8504,7.8658,307200.0
2007-01-26 10:30:00,10.21,10.23,10.21,10.22,156000.0,7.8658,7.8812,7.8658,7.8735,156000.0
2007-01-26 11:00:00,10.22,10.22,10.18,10.2,120800.0,7.8735,7.8735,7.8427,7.8581,120800.0
2007-01-26 11:30:00,10.2,10.21,10.17,10.19,128800.0,7.8581,7.8658,7.835,7.8504,128800.0
2007-01-26 12:00:00,10.19,10.23,10.19,10.23,82800.0,7.8504,7.8812,7.8504,7.8812,82800.0
2007-01-26 12:30:00,10.23,10.24,10.22,10.22,108400.0,7.8812,7.8889,7.8735,7.8735,108400.0
2007-01-26 13:00:00,10.22,10.23,10.21,10.22,86400.0,7.8735,7.8812,7.8658,7.8735,86400.0
2007-01-26 13:30:00,10.22,10.24,10.22,10.23,56800.0,7.8735,7.8889,7.8735,7.8812,56800.0
2007-01-26 14:00:00,10.23,10.26,10.21,10.26,135200.0,7.8812,7.9043,7.8658,7.9043,135200.0
2007-01-26 14:30:00,10.25,10.26,10.24,10.24,86000.0,7.8966,7.9043,7.8889,7.8889,86000.0
2007-01-26 15:00:00,10.24,10.27,10.24,10.25,112000.0,7.8889,7.912,7.8889,7.8966,112000.0
2007-01-26 15:30:00,10.25,10.26,10.23,10.23,320400.0,7.8966,7.9043,7.8812,7.8812,320400.0
2007-01-29 09:30:00,10.18,10.32,10.17,10.32,240400.0,7.8427,7.9505,7.835,7.9505,240400.0
2007-01-29 10:00:00,10.32,10.36,10.32,10.33,216400.0,7.9505,7.9813,7.9505,7.9582,216400.0
2007-01-29 10:30:00,10.33,10.37,10.31,10.36,110800.0,7.9582,7.989,7.9428,7.9813,110800.0
2007-01-29 11:00:00,10.35,10.36,10.34,10.36,90400.0,7.9736,7.9813,7.9659,7.9813,90400.0
2007-01-29 11:30:00,10.35,10.37,10.34,10.37,134800.0,7.9736,7.989,7.9659,7.989,134800.0
2007-01-29 12:00:00,10.37,10.41,10.37,10.38,148400.0,7.989,8.0199,7.989,7.9968,148400.0
2007-01-29 12:30:00,10.38,10.41,10.37,10.4,502400.0,7.9968,8.0199,7.989,8.0122,502400.0
2007-01-29 13:00:00,10.41,10.48,10.37,10.38,280400.0,8.0199,8.0738,7.989,7.9968,280400.0
2007-01-29 13:30:00,10.38,10.38,10.33,10.33,192800.0,7.9968,7.9968,7.9582,7.9582,192800.0
2007-01-29 14:00:00,10.33,10.33,10.28,10.3,304400.0,7.9582,7.9582,7.9197,7.9351,304400.0
2007-01-29 14:30:00,10.3,10.34,10.3,10.33,190000.0,7.9351,7.9659,7.9351,7.9582,190000.0
2007-01-29 15:00:00,10.33,10.35,10.32,10.35,600000.0,7.9582,7.9736,7.9505,7.9736,600000.0
2007-01-29 15:30:00,10.34,10.36,10.34,10.35,484400.0,7.9659,7.9813,7.9659,7.9736,484400.0
2007-01-30 09:30:00,10.35,10.37,10.3,10.31,363600.0,7.9736,7.989,7.9351,7.9428,363600.0
2007-01-30 10:00:00,10.31,10.31,10.27,10.27,127600.0,7.9428,7.9428,7.912,7.912,127600.0
2007-01-30 10:30:00,10.27,10.28,10.24,10.24,167200.0,7.912,7.9197,7.8889,7.8889,167200.0
2007-01-30 11:00:00,10.24,10.25,10.22,10.24,274000.0,7.8889,7.8966,7.8735,7.8889,274000.0
2007-01-30 11:30:00,10.24,10.24,10.21,10.22,165200.0,7.8889,7.8889,7.8658,7.8735,165200.0
2007-01-30 12:00:00,10.22,10.22,10.19,10.21,201200.0,7.8735,7.8735,7.8504,7.8658,201200.0
2007-01-30 12:30:00,10.2,10.22,10.2,10.21,152000.0,7.8581,7.8735,7.8581,7.8658,152000.0
2007-01-30 13:00:00,10.21,10.21,10.18,10.18,179600.0,7.8658,7.8658,7.8427,7.8427,179600.0
2007-01-30 13:30:00,10.19,10.19,10.18,10.19,147600.0,7.8504,7.8504,7.8427,7.8504,147600.0
2007-01-30 14:00:00,10.19,10.21,10.18,10.21,173600.0,7.8504,7.8658,7.8427,7.8658,173600.0
2007-01-30 14:30:00,10.21,10.21,10.19,10.21,153200.0,7.8658,7.8658,7.8504,7.8658,153200.0
2007-01-30 15:00:00,10.21,10.24,10.21,10.23,174000.0,7.8658,7.8889,7.8658,7.8812,174000.0
2007-01-30 15:30:00,10.23,10.25,10.22,10.22,518400.0,7.8812,7.8966,7.8735,7.8735,518400.0
2007-01-31 09:30:00,10.22,10.3,10.14,10.14,270000.0,7.8735,7.9351,7.8119,7.8119,270000.0
2007-01-31 10:00:00,10.14,10.19,10.13,10.18,224000.0,7.8119,7.8504,7.8042,7.8427,224000.0
2007-01-31 10:30:00,10.18,10.27,10.18,10.27,144000.0,7.8427,7.912,7.8427,7.912,144000.0
2007-01-31 11:00:00,10.26,10.26,10.19,10.2,105600.0,7.9043,7.9043,7.8504,7.8581,105600.0
2007-01-31 11:30:00,10.2,10.2,10.17,10.18,157600.0,7.8581,7.8581,7.835,7.8427,157600.0
2007-01-31 12:00:00,10.18,10.19,10.17,10.19,95600.0,7.8427,7.8504,7.835,7.8504,95600.0
2007-01-31 12:30:00,10.19,10.2,10.17,10.2,114400.0,7.8504,7.8581,7.835,7.8581,114400.0
2007-01-31 13:00:00,10.2,10.21,10.19,10.2,83600.0,7.8581,7.8658,7.8504,7.8581,83600.0
2007-01-31 13:30:00,10.2,10.2,10.19,10.19,87200.0,7.8581,7.8581,7.8504,7.8504,87200.0
2007-01-31 14:00:00,10.19,10.24,10.17,10.2,266400.0,7.8504,7.8889,7.835,7.8581,266400.0
2007-01-31 14:30:00,10.2,10.27,10.2,10.26,228400.0,7.8581,7.912,7.8581,7.9043,228400.0
2007-01-31 15:00:00,10.27,10.29,10.26,10.28,235200.0,7.912,7.9274,7.9043,7.9197,235200.0
2007-01-31 15:30:00,10.28,10.31,10.28,10.29,404000.0,7.9197,7.9428,7.9197,7.9274,404000.0
2007-02-01 09:30:00,10.24,10.44,10.23,10.42,318400.0,7.8889,8.043,7.8812,8.0276,318400.0
2007-02-01 10:00:00,10.42,10.45,10.4,10.42,427200.0,8.0276,8.0507,8.0122,8.0276,427200.0
2007-02-01 10:30:00,10.41,10.47,10.41,10.46,219600.0,8.0199,8.0661,8.0199,8.0584,219600.0
2007-02-01 11:00:00,10.45,10.46,10.32,10.36,377600.0,8.0507,8.0584,7.9505,7.9813,377600.0
2007-02-01 11:30:00,10.36,10.38,10.36,10.37,224800.0,7.9813,7.9968,7.9813,7.989,224800.0
2007-02-01 12:00:00,10.38,10.39,10.37,10.38,158400.0,7.9968,8.0045,7.989,7.9968,158400.0
2007-02-01 12:30:00,10.38,10.4,10.37,10.39,112400.0,7.9968,8.0122,7.989,8.0045,112400.0
2007-02-01 13:00:00,10.39,10.4,10.38,10.39,88000.0,8.0045,8.0122,7.9968,8.0045,88000.0
2007-02-01 13:30:00,10.39,10.41,10.37,10.37,170800.0,8.0045,8.0199,7.989,7.989,170800.0
2007-02-01 14:00:00,10.37,10.38,10.34,10.37,189600.0,7.989,7.9968,7.9659,7.989,189600.0
2007-02-01 14:30:00,10.37,10.37,10.35,10.37,248000.0,7.989,7.989,7.9736,7.989,248000.0
2007-02-01 15:00:00,10.37,10.42,10.37,10.38,279600.0,7.989,8.0276,7.989,7.9968,279600.0
2007-02-01 15:30:00,10.38,10.39,10.35,10.36,611200.0,7.9968,8.0045,7.9736,7.9813,611200.0
2007-02-02 09:30:00,10.28,10.31,10.2,10.21,522400.0,7.9947,8.018,7.9324,7.9402,522400.0
2007-02-02 10:00:00,10.2,10.28,10.18,10.28,328400.0,7.9324,7.9947,7.9169,7.9947,328400.0
2007-02-02 10:30:00,10.27,10.28,10.25,10.28,103600.0,7.9869,7.9947,7.9713,7.9947,103600.0
2007-02-02 11:00:00,10.27,10.27,10.24,10.25,168000.0,7.9869,7.9869,7.9636,7.9713,168000.0
2007-02-02 11:30:00,10.24,10.27,10.22,10.27,206000.0,7.9636,7.9869,7.948,7.9869,206000.0
2007-02-02 12:00:00,10.27,10.3,10.27,10.27,155600.0,7.9869,8.0102,7.9869,7.9869,155600.0
2007-02-02 12:30:00,10.27,10.3,10.27,10.3,141200.0,7.9869,8.0102,7.9869,8.0102,141200.0
2007-02-02 13:00:00,10.3,10.31,10.29,10.3,175200.0,8.0102,8.018,8.0024,8.0102,175200.0
2007-02-02 13:30:00,10.3,10.3,10.3,10.3,135200.0,8.0102,8.0102,8.0102,8.0102,135200.0
2007-02-02 14:00:00,10.3,10.3,10.26,10.27,146400.0,8.0102,8.0102,7.9791,7.9869,146400.0
2007-02-02 14:30:00,10.27,10.28,10.26,10.28,158000.0,7.9869,7.9947,7.9791,7.9947,158000.0
2007-02-02 15:00:00,10.28,10.32,10.28,10.32,230800.0,7.9947,8.0258,7.9947,8.0258,230800.0
2007-02-02 15:30:00,10.32,10.33,10.29,10.31,751600.0,8.0258,8.0335,8.0024,8.018,751600.0
2007-02-05 09:30:00,10.33,10.38,10.28,10.37,320400.0,8.0335,8.0724,7.9947,8.0647,320400.0
2007-02-05 10:00:00,10.37,10.38,10.31,10.33,520000.0,8.0647,8.0724,8.018,8.0335,520000.0
2007-02-05 10:30:00,10.33,10.38,10.32,10.32,222400.0,8.0335,8.0724,8.0258,8.0258,222400.0
2007-02-05 11:00:00,10.32,10.32,10.31,10.32,200000.0,8.0258,8.0258,8.018,8.0258,200000.0
2007-02-05 11:30:00,10.32,10.35,10.31,10.35,302800.0,8.0258,8.0491,8.018,8.0491,302800.0
2007-02-05 12:00:00,10.35,10.37,10.35,10.36,140000.0,8.0491,8.0647,8.0491,8.0569,140000.0
2007-02-05 12:30:00,10.36,10.37,10.35,10.35,97600.0,8.0569,8.0647,8.0491,8.0491,97600.0
2007-02-05 13:00:00,10.35,10.38,10.35,10.37,205600.0,8.0491,8.0724,8.0491,8.0647,205600.0
2007-02-05 13:30:00,10.37,10.38,10.37,10.38,130800.0,8.0647,8.0724,8.0647,8.0724,130800.0
2007-02-05 14:00:00,10.38,10.4,10.37,10.38,127600.0,8.0724,8.088,8.0647,8.0724,127600.0
2007-02-05 14:30:00,10.38,10.4,10.37,10.4,140000.0,8.0724,8.088,8.0647,8.088,140000.0
2007-02-05 15:00:00,10.39,10.39,10.37,10.37,154400.0,8.0802,8.0802,8.0647,8.0647,154400.0
2007-02-05 15:30:00,10.37,10.38,10.36,10.38,377200.0,8.0647,8.0724,8.0569,8.0724,377200.0
2007-02-06 09:30:00,10.42,10.43,10.32,10.35,272000.0,8.1035,8.1113,8.0258,8.0491,272000.0
2007-02-06 10:00:00,10.34,10.38,10.34,10.37,308400.0,8.0413,8.0724,8.0413,8.0647,308400.0
2007-02-06 10:30:00,10.38,10.38,10.26,10.26,381200.0,8.0724,8.0724,7.9791,7.9791,381200.0
2007-02-06 11:00:00,10.26,10.31,10.25,10.31,274400.0,7.9791,8.018,7.9713,8.018,274400.0
2007-02-06 11:30:00,10.31,10.34,10.28,10.28,339200.0,8.018,8.0413,7.9947,7.9947,339200.0
2007-02-06 12:00:00,10.29,10.35,10.29,10.34,270000.0,8.0024,8.0491,8.0024,8.0413,270000.0
2007-02-06 12:30:00,10.34,10.35,10.33,10.34,112000.0,8.0413,8.0491,8.0335,8.0413,112000.0
2007-02-06 13:00:00,10.34,10.38,10.34,10.37,150400.0,8.0413,8.0724,8.0413,8.0647,150400.0
2007-02-06 13:30:00,10.37,10.41,10.36,10.36,140000.0,8.0647,8.0958,8.0569,8.0569,140000.0
2007-02-06 14:00:00,10.36,10.38,10.33,10.36,148400.0,8.0569,8.0724,8.0335,8.0569,148400.0
2007-02-06 14:30:00,10.37,10.38,10.36,10.38,118800.0,8.0647,8.0724,8.0569,8.0724,118800.0
2007-02-06 15:00:00,10.38,10.39,10.38,10.38,141200.0,8.0724,8.0802,8.0724,8.0724,141200.0
2007-02-06 15:30:00,10.38,10.41,10.37,10.4,486800.0,8.0724,8.0958,8.0647,8.088,486800.0
2007-02-07 09:30:00,10.44,10.44,10.34,10.37,212000.0,8.1191,8.1191,8.0413,8.0647,212000.0
2007-02-07 10:00:00,10.37,10.4,10.35,10.4,234000.0,8.0647,8.088,8.0491,8.088,234000.0
2007-02-07 10:30:00,10.4,10.54,10.39,10.53,591600.0,8.088,8.1969,8.0802,8.1891,591600.0
2007-02-07 11:00:00,10.53,10.54,10.5,10.52,308400.0,8.1891,8.1969,8.1658,8.1813,308400.0
2007-02-07 11:30:00,10.52,10.53,10.5,10.5,200400.0,8.1813,8.1891,8.1658,8.1658,200400.0
2007-02-07 12:00:00,10.51,10.52,10.5,10.5,144400.0,8.1735,8.1813,8.1658,8.1658,144400.0
2007-02-07 12:30:00,10.5,10.51,10.49,10.49,96400.0,8.1658,8.1735,8.158,8.158,96400.0
2007-02-07 13:00:00,10.49,10.53,10.49,10.52,126400.0,8.158,8.1891,8.158,8.1813,126400.0
2007-02-07 13:30:00,10.52,10.53,10.52,10.53,187600.0,8.1813,8.1891,8.1813,8.1891,187600.0
2007-02-07 14:00:00,10.53,10.54,10.53,10.53,198000.0,8.1891,8.1969,8.1891,8.1891,198000.0
2007-02-07 14:30:00,10.53,10.54,10.48,10.48,376400.0,8.1891,8.1969,8.1502,8.1502,376400.0
2007-02-07 15:00:00,10.48,10.49,10.46,10.49,327600.0,8.1502,8.158,8.1346,8.158,327600.0
2007-02-07 15:30:00,10.49,10.55,10.49,10.55,940800.0,8.158,8.2046,8.158,8.2046,940800.0
2007-02-08 09:30:00,10.54,10.55,10.45,10.52,222800.0,8.1969,8.2046,8.1269,8.1813,222800.0
2007-02-08 10:00:00,10.52,10.54,10.48,10.49,269600.0,8.1813,8.1969,8.1502,8.158,269600.0
2007-02-08 10:30:00,10.49,10.5,10.45,10.45,144800.0,8.158,8.1658,8.1269,8.1269,144800.0
2007-02-08 11:00:00,10.45,10.48,10.43,10.47,204800.0,8.1269,8.1502,8.1113,8.1424,204800.0
2007-02-08 11:30:00,10.47,10.47,10.45,10.45,120800.0,8.1424,8.1424,8.1269,8.1269,120800.0
2007-02-08 12:00:00,10.45,10.49,10.44,10.49,203200.0,8.1269,8.158,8.1191,8.158,203200.0
2007-02-08 12:30:00,10.49,10.52,10.48,10.51,97200.0,8.158,8.1813,8.1502,8.1735,97200.0
2007-02-08 13:00:00,10.51,10.52,10.49,10.49,96400.0,8.1735,8.1813,8.158,8.158,96400.0
2007-02-08 13:30:00,10.49,10.49,10.48,10.49,85200.0,8.158,8.158,8.1502,8.158,85200.0
2007-02-08 14:00:00,10.49,10.52,10.48,10.51,206000.0,8.158,8.1813,8.1502,8.1735,206000.0
2007-02-08 14:30:00,10.51,10.53,10.49,10.53,175200.0,8.1735,8.1891,8.158,8.1891,175200.0
2007-02-08 15:00:00,10.53,10.53,10.49,10.5,310800.0,8.1891,8.1891,8.158,8.1658,310800.0
2007-02-08 15:30:00,10.5,10.51,10.47,10.5,638400.0,8.1658,8.1735,8.1424,8.1658,638400.0
2007-02-09 09:30:00,10.52,10.52,10.45,10.49,209200.0,8.1813,8.1813,8.1269,8.158,209200.0
2007-02-09 10:00:00,10.48,10.51,10.47,10.47,214000.0,8.1502,8.1735,8.1424,8.1424,214000.0
2007-02-09 10:30:00,10.47,10.48,10.45,10.46,182800.0,8.1424,8.1502,8.1269,8.1346,182800.0
2007-02-09 11:00:00,10.46,10.5,10.46,10.49,221600.0,8.1346,8.1658,8.1346,8.158,221600.0
2007-02-09 11:30:00,10.49,10.51,10.47,10.51,114000.0,8.158,8.1735,8.1424,8.1735,114000.0
2007-02-09 12:00:00,10.51,10.51,10.5,10.5,90400.0,8.1735,8.1735,8.1658,8.1658,90400.0
2007-02-09 12:30:00,10.5,10.5,10.4,10.42,460000.0,8.1658,8.1658,8.088,8.1035,460000.0
2007-02-09 13:00:00,10.4,10.44,10.4,10.43,237200.0,8.088,8.1191,8.088,8.1113,237200.0
2007-02-09 13:30:00,10.43,10.44,10.39,10.42,148400.0,8.1113,8.1191,8.0802,8.1035,148400.0
2007-02-09 14:00:00,10.42,10.44,10.39,10.43,180000.0,8.1035,8.1191,8.0802,8.1113,180000.0
2007-02-09 14:30:00,10.43,10.44,10.4,10.42,305200.0,8.1113,8.1191,8.088,8.1035,305200.0
2007-02-09 15:00:00,10.43,10.46,10.42,10.46,230800.0,8.1113,8.1346,8.1035,8.1346,230800.0
2007-02-09 15:30:00,10.46,10.46,10.42,10.44,566000.0,8.1346,8.1346,8.1035,8.1191,566000.0
2007-02-12 09:30:00,10.4,10.46,10.33,10.34,267600.0,8.088,8.1346,8.0335,8.0413,267600.0
2007-02-12 10:00:00,10.35,10.45,10.32,10.45,365600.0,8.0491,8.1269,8.0258,8.1269,365600.0
2007-02-12 10:30:00,10.45,10.45,10.4,10.4,368400.0,8.1269,8.1269,8.088,8.088,368400.0
2007-02-12 11:00:00,10.4,10.45,10.4,10.43,106000.0,8.088,8.1269,8.088,8.1113,106000.0
2007-02-12 11:30:00,10.43,10.45,10.42,10.44,74000.0,8.1113,8.1269,8.1035,8.1191,74000.0
2007-02-12 12:00:00,10.43,10.45,10.43,10.45,84800.0,8.1113,8.1269,8.1113,8.1269,84800.0
2007-02-12 12:30:00,10.45,10.47,10.45,10.45,91600.0,8.1269,8.1424,8.1269,8.1269,91600.0
2007-02-12 13:00:00,10.45,10.46,10.43,10.44,58800.0,8.1269,8.1346,8.1113,8.1191,58800.0
2007-02-12 13:30:00,10.43,10.45,10.43,10.43,170000.0,8.1113,8.1269,8.1113,8.1113,170000.0
2007-02-12 14:00:00,10.44,10.45,10.42,10.44,210000.0,8.1191,8.1269,8.1035,8.1191,210000.0
2007-02-12 14:30:00,10.44,10.46,10.43,10.45,125200.0,8.1191,8.1346,8.1113,8.1269,125200.0
2007-02-12 15:00:00,10.45,10.47,10.45,10.47,126000.0,8.1269,8.1424,8.1269,8.1424,126000.0
2007-02-12 15:30:00,10.47,10.49,10.46,10.49,824400.0,8.1424,8.158,8.1346,8.158,824400.0
2007-02-13 09:30:00,10.51,10.52,10.47,10.52,224000.0,8.1735,8.1813,8.1424,8.1813,224000.0
2007-02-13 10:00:00,10.52,10.52,10.47,10.49,60800.0,8.1813,8.1813,8.1424,8.158,60800.0
2007-02-13 10:30:00,10.49,10.51,10.47,10.47,207200.0,8.158,8.1735,8.1424,8.1424,207200.0
2007-02-13 11:00:00,10.47,10.51,10.46,10.46,386000.0,8.1424,8.1735,8.1346,8.1346,386000.0
2007-02-13 11:30:00,10.46,10.5,10.45,10.48,132000.0,8.1346,8.1658,8.1269,8.1502,132000.0
2007-02-13 12:00:00,10.48,10.51,10.48,10.49,79200.0,8.1502,8.1735,8.1502,8.158,79200.0
2007-02-13 12:30:00,10.49,10.51,10.49,10.49,65200.0,8.158,8.1735,8.158,8.158,65200.0
2007-02-13 13:00:00,10.49,10.51,10.48,10.48,211200.0,8.158,8.1735,8.1502,8.1502,211200.0
2007-02-13 13:30:00,10.48,10.49,10.46,10.47,116400.0,8.1502,8.158,8.1346,8.1424,116400.0
2007-02-13 14:00:00,10.47,10.51,10.46,10.49,282400.0,8.1424,8.1735,8.1346,8.158,282400.0
2007-02-13 14:30:00,10.49,10.5,10.42,10.44,294400.0,8.158,8.1658,8.1035,8.1191,294400.0
2007-02-13 15:00:00,10.44,10.51,10.44,10.49,502000.0,8.1191,8.1735,8.1191,8.158,502000.0
2007-02-13 15:30:00,10.49,10.52,10.49,10.49,349600.0,8.158,8.1813,8.158,8.158,349600.0
2007-02-14 09:30:00,10.52,10.56,10.5,10.51,144000.0,8.1813,8.2124,8.1658,8.1735,144000.0
2007-02-14 10:00:00,10.52,10.65,10.52,10.6,405600.0,8.1813,8.2824,8.1813,8.2435,405600.0
2007-02-14 10:30:00,10.6,10.62,10.58,10.6,176800.0,8.2435,8.2591,8.228,8.2435,176800.0
2007-02-14 11:00:00,10.59,10.63,10.59,10.6,161200.0,8.2357,8.2669,8.2357,8.2435,161200.0
2007-02-14 11:30:00,10.6,10.61,10.59,10.59,122800.0,8.2435,8.2513,8.2357,8.2357,122800.0
2007-02-14 12:00:00,10.59,10.59,10.58,10.58,63600.0,8.2357,8.2357,8.228,8.228,63600.0
2007-02-14 12:30:00,10.58,10.59,10.57,10.58,94400.0,8.228,8.2357,8.2202,8.228,94400.0
2007-02-14 13:00:00,10.58,10.58,10.56,10.56,116400.0,8.228,8.228,8.2124,8.2124,116400.0
2007-02-14 13:30:00,10.56,10.58,10.56,10.57,158400.0,8.2124,8.228,8.2124,8.2202,158400.0
2007-02-14 14:00:00,10.57,10.58,10.56,10.56,114400.0,8.2202,8.228,8.2124,8.2124,114400.0
2007-02-14 14:30:00,10.56,10.57,10.56,10.57,121200.0,8.2124,8.2202,8.2124,8.2202,121200.0
2007-02-14 15:00:00,10.57,10.58,10.57,10.58,136400.0,8.2202,8.228,8.2202,8.228,136400.0
2007-02-14 15:30:00,10.58,10.6,10.57,10.6,517600.0,8.228,8.2435,8.2202,8.2435,517600.0
2007-02-15 09:30:00,10.59,10.61,10.51,10.53,204000.0,8.2357,8.2513,8.1735,8.1891,204000.0
2007-02-15 10:00:00,10.54,10.55,10.51,10.51,184800.0,8.1969,8.2046,8.1735,8.1735,184800.0
2007-02-15 10:30:00,10.51,10.53,10.5,10.5,205200.0,8.1735,8.1891,8.1658,8.1658,205200.0
2007-02-15 11:00:00,10.5,10.53,10.5,10.53,132000.0,8.1658,8.1891,8.1658,8.1891,132000.0
2007-02-15 11:30:00,10.52,10.52,10.5,10.52,116000.0,8.1813,8.1813,8.1658,8.1813,116000.0
2007-02-15 12:00:00,10.51,10.53,10.48,10.53,140800.0,8.1735,8.1891,8.1502,8.1891,140800.0
2007-02-15 12:30:00,10.53,10.53,10.52,10.53,41600.0,8.1891,8.1891,8.1813,8.1891,41600.0
2007-02-15 13:00:00,10.53,10.53,10.53,10.53,51200.0,8.1891,8.1891,8.1891,8.1891,51200.0
2007-02-15 13:30:00,10.53,10.54,10.53,10.54,60000.0,8.1891,8.1969,8.1891,8.1969,60000.0
2007-02-15 14:00:00,10.53,10.55,10.53,10.55,94400.0,8.1891,8.2046,8.1891,8.2046,94400.0
2007-02-15 14:30:00,10.55,10.58,10.55,10.57,138000.0,8.2046,8.228,8.2046,8.2202,138000.0
2007-02-15 15:00:00,10.57,10.57,10.55,10.57,102000.0,8.2202,8.2202,8.2046,8.2202,102000.0
2007-02-15 15:30:00,10.57,10.6,10.57,10.59,394800.0,8.2202,8.2435,8.2202,8.2357,394800.0
2007-02-16 09:30:00,10.6,10.63,10.56,10.57,1592000.0,8.2435,8.2669,8.2124,8.2202,1592000.0
2007-02-16 10:00:00,10.58,10.61,10.53,10.61,147200.0,8.228,8.2513,8.1891,8.2513,147200.0
2007-02-16 10:30:00,10.6,10.61,10.58,10.6,106000.0,8.2435,8.2513,8.228,8.2435,106000.0
2007-02-16 11:00:00,10.6,10.6,10.58,10.58,60000.0,8.2435,8.2435,8.228,8.228,60000.0
2007-02-16 11:30:00,10.58,10.58,10.57,10.58,64800.0,8.228,8.228,8.2202,8.228,64800.0
2007-02-16 12:00:00,10.58,10.58,10.56,10.58,92800.0,8.228,8.228,8.2124,8.228,92800.0
2007-02-16 12:30:00,10.58,10.58,10.55,10.55,65600.0,8.228,8.228,8.2046,8.2046,65600.0
2007-02-16 13:00:00,10.56,10.57,10.55,10.55,42800.0,8.2124,8.2202,8.2046,8.2046,42800.0
2007-02-16 13:30:00,10.56,10.59,10.55,10.58,140800.0,8.2124,8.2357,8.2046,8.228,140800.0
2007-02-16 14:00:00,10.57,10.6,10.57,10.58,79600.0,8.2202,8.2435,8.2202,8.228,79600.0
2007-02-16 14:30:00,10.58,10.58,10.57,10.57,132400.0,8.228,8.228,8.2202,8.2202,132400.0
2007-02-16 15:00:00,10.57,10.61,10.57,10.61,68400.0,8.2202,8.2513,8.2202,8.2513,68400.0
2007-02-16 15:30:00,10.61,10.62,10.6,10.6,285200.0,8.2513,8.2591,8.2435,8.2435,285200.0
2007-02-20 09:30:00,10.54,10.61,10.51,10.53,274400.0,8.1969,8.2513,8.1735,8.1891,274400.0
2007-02-20 10:00:00,10.53,10.56,10.48,10.55,229600.0,8.1891,8.2124,8.1502,8.2046,229600.0
2007-02-20 10:30:00,10.56,10.59,10.54,10.59,107600.0,8.2124,8.2357,8.1969,8.2357,107600.0
2007-02-20 11:00:00,10.59,10.64,10.59,10.63,183200.0,8.2357,8.2746,8.2357,8.2669,183200.0
2007-02-20 11:30:00,10.63,10.67,10.63,10.65,157200.0,8.2669,8.298,8.2669,8.2824,157200.0
2007-02-20 12:00:00,10.64,10.67,10.63,10.67,119600.0,8.2746,8.298,8.2669,8.298,119600.0
2007-02-20 12:30:00,10.66,10.68,10.66,10.67,124800.0,8.2902,8.3057,8.2902,8.298,124800.0
2007-02-20 13:00:00,10.67,10.69,10.65,10.66,92800.0,8.298,8.3135,8.2824,8.2902,92800.0
2007-02-20 13:30:00,10.66,10.69,10.66,10.68,134000.0,8.2902,8.3135,8.2902,8.3057,134000.0
2007-02-20 14:00:00,10.68,10.7,10.67,10.68,142000.0,8.3057,8.3213,8.298,8.3057,142000.0
2007-02-20 14:30:00,10.68,10.71,10.68,10.71,124800.0,8.3057,8.3291,8.3057,8.3291,124800.0
2007-02-20 15:00:00,10.71,10.72,10.7,10.71,137200.0,8.3291,8.3368,8.3213,8.3291,137200.0
2007-02-20 15:30:00,10.71,10.71,10.7,10.7,339200.0,8.3291,8.3291,8.3213,8.3213,339200.0
2007-02-21 09:30:00,10.7,10.72,10.61,10.64,122400.0,8.3213,8.3368,8.2513,8.2746,122400.0
2007-02-21 10:00:00,10.64,10.67,10.61,10.62,174800.0,8.2746,8.298,8.2513,8.2591,174800.0
2007-02-21 10:30:00,10.62,10.62,10.57,10.61,125200.0,8.2591,8.2591,8.2202,8.2513,125200.0
2007-02-21 11:00:00,10.6,10.61,10.58,10.58,47200.0,8.2435,8.2513,8.228,8.228,47200.0
2007-02-21 11:30:00,10.59,10.6,10.58,10.58,84800.0,8.2357,8.2435,8.228,8.228,84800.0
2007-02-21 12:00:00,10.58,10.6,10.58,10.59,108400.0,8.228,8.2435,8.228,8.2357,108400.0
2007-02-21 12:30:00,10.6,10.61,10.58,10.6,56400.0,8.2435,8.2513,8.228,8.2435,56400.0
2007-02-21 13:00:00,10.6,10.6,10.6,10.6,29600.0,8.2435,8.2435,8.2435,8.2435,29600.0
2007-02-21 13:30:00,10.6,10.61,10.56,10.58,97600.0,8.2435,8.2513,8.2124,8.228,97600.0
2007-02-21 14:00:00,10.58,10.61,10.56,10.61,90800.0,8.228,8.2513,8.2124,8.2513,90800.0
2007-02-21 14:30:00,10.6,10.62,10.59,10.62,45200.0,8.2435,8.2591,8.2357,8.2591,45200.0
2007-02-21 15:00:00,10.62,10.62,10.58,10.58,119600.0,8.2591,8.2591,8.228,8.228,119600.0
2007-02-21 15:30:00,10.58,10.63,10.58,10.62,247200.0,8.228,8.2669,8.228,8.2591,247200.0
2007-02-22 09:30:00,10.61,10.67,10.56,10.65,173200.0,8.2513,8.298,8.2124,8.2824,173200.0
2007-02-22 10:00:00,10.65,10.65,10.61,10.65,62800.0,8.2824,8.2824,8.2513,8.2824,62800.0
2007-02-22 10:30:00,10.65,10.65,10.61,10.64,74800.0,8.2824,8.2824,8.2513,8.2746,74800.0
2007-02-22 11:00:00,10.63,10.63,10.59,10.6,219600.0,8.2669,8.2669,8.2357,8.2435,219600.0
2007-02-22 11:30:00,10.59,10.63,10.58,10.62,262400.0,8.2357,8.2669,8.228,8.2591,262400.0
2007-02-22 12:00:00,10.63,10.64,10.62,10.64,75200.0,8.2669,8.2746,8.2591,8.2746,75200.0
2007-02-22 12:30:00,10.64,10.67,10.64,10.65,94400.0,8.2746,8.298,8.2746,8.2824,94400.0
2007-02-22 13:00:00,10.65,10.66,10.64,10.65,92400.0,8.2824,8.2902,8.2746,8.2824,92400.0
2007-02-22 13:30:00,10.65,10.65,10.62,10.63,49200.0,8.2824,8.2824,8.2591,8.2669,49200.0
2007-02-22 14:00:00,10.63,10.64,10.63,10.63,37600.0,8.2669,8.2746,8.2669,8.2669,37600.0
2007-02-22 14:30:00,10.63,10.63,10.6,10.62,142800.0,8.2669,8.2669,8.2435,8.2591,142800.0
2007-02-22 15:00:00,10.62,10.64,10.62,10.63,91200.0,8.2591,8.2746,8.2591,8.2669,91200.0
2007-02-22 15:30:00,10.63,10.66,10.63,10.65,178000.0,8.2669,8.2902,8.2669,8.2824,178000.0
2007-02-23 09:30:00,10.69,10.69,10.64,10.64,156800.0,8.3135,8.3135,8.2746,8.2746,156800.0
2007-02-23 10:00:00,10.64,10.67,10.61,10.62,144000.0,8.2746,8.298,8.2513,8.2591,144000.0
2007-02-23 10:30:00,10.62,10.63,10.57,10.58,160400.0,8.2591,8.2669,8.2202,8.228,160400.0
2007-02-23 11:00:00,10.58,10.63,10.58,10.62,59600.0,8.228,8.2669,8.228,8.2591,59600.0
2007-02-23 11:30:00,10.62,10.66,10.62,10.64,62000.0,8.2591,8.2902,8.2591,8.2746,62000.0
2007-02-23 12:00:00,10.64,10.64,10.6,10.62,40400.0,8.2746,8.2746,8.2435,8.2591,40400.0
2007-02-23 12:30:00,10.63,10.63,10.58,10.62,55600.0,8.2669,8.2669,8.228,8.2591,55600.0
2007-02-23 13:00:00,10.62,10.64,10.62,10.64,49200.0,8.2591,8.2746,8.2591,8.2746,49200.0
2007-02-23 13:30:00,10.64,10.65,10.61,10.62,95600.0,8.2746,8.2824,8.2513,8.2591,95600.0
2007-02-23 14:00:00,10.62,10.62,10.6,10.61,168400.0,8.2591,8.2591,8.2435,8.2513,168400.0
2007-02-23 14:30:00,10.61,10.62,10.6,10.6,114800.0,8.2513,8.2591,8.2435,8.2435,114800.0
2007-02-23 15:00:00,10.6,10.6,10.59,10.6,150800.0,8.2435,8.2435,8.2357,8.2435,150800.0
2007-02-23 15:30:00,10.6,10.6,10.57,10.57,536000.0,8.2435,8.2435,8.2202,8.2202,536000.0
2007-02-26 09:30:00,10.66,10.66,10.52,10.53,180000.0,8.2902,8.2902,8.1813,8.1891,180000.0
2007-02-26 10:00:00,10.53,10.55,10.52,10.53,135200.0,8.1891,8.2046,8.1813,8.1891,135200.0
2007-02-26 10:30:00,10.53,10.53,10.49,10.51,169200.0,8.1891,8.1891,8.158,8.1735,169200.0
2007-02-26 11:00:00,10.51,10.53,10.5,10.51,86800.0,8.1735,8.1891,8.1658,8.1735,86800.0
2007-02-26 11:30:00,10.51,10.51,10.49,10.51,137600.0,8.1735,8.1735,8.158,8.1735,137600.0
2007-02-26 12:00:00,10.51,10.51,10.49,10.51,114800.0,8.1735,8.1735,8.158,8.1735,114800.0
2007-02-26 12:30:00,10.51,10.51,10.45,10.45,178000.0,8.1735,8.1735,8.1269,8.1269,178000.0
2007-02-26 13:00:00,10.46,10.47,10.45,10.47,66800.0,8.1346,8.1424,8.1269,8.1424,66800.0
2007-02-26 13:30:00,10.47,10.49,10.47,10.49,92400.0,8.1424,8.158,8.1424,8.158,92400.0
2007-02-26 14:00:00,10.5,10.52,10.49,10.51,70800.0,8.1658,8.1813,8.158,8.1735,70800.0
2007-02-26 14:30:00,10.51,10.53,10.5,10.5,82000.0,8.1735,8.1891,8.1658,8.1658,82000.0
2007-02-26 15:00:00,10.5,10.51,10.49,10.5,132000.0,8.1658,8.1735,8.158,8.1658,132000.0
2007-02-26 15:30:00,10.5,10.52,10.5,10.52,318000.0,8.1658,8.1813,8.1658,8.1813,318000.0
2007-02-27 09:30:00,10.47,10.51,10.39,10.47,569600.0,8.1424,8.1735,8.0802,8.1424,569600.0
2007-02-27 10:00:00,10.46,10.48,10.42,10.42,212800.0,8.1346,8.1502,8.1035,8.1035,212800.0
2007-02-27 10:30:00,10.42,10.43,10.38,10.38,183200.0,8.1035,8.1113,8.0724,8.0724,183200.0
2007-02-27 11:00:00,10.38,10.38,10.36,10.38,131200.0,8.0724,8.0724,8.0569,8.0724,131200.0
2007-02-27 11:30:00,10.38,10.44,10.38,10.38,104000.0,8.0724,8.1191,8.0724,8.0724,104000.0
2007-02-27 12:00:00,10.37,10.37,10.33,10.35,186000.0,8.0647,8.0647,8.0335,8.0491,186000.0
2007-02-27 12:30:00,10.35,10.38,10.35,10.37,157600.0,8.0491,8.0724,8.0491,8.0647,157600.0
2007-02-27 13:00:00,10.37,10.37,10.33,10.34,121600.0,8.0647,8.0647,8.0335,8.0413,121600.0
2007-02-27 13:30:00,10.34,10.35,10.32,10.33,148800.0,8.0413,8.0491,8.0258,8.0335,148800.0
2007-02-27 14:00:00,10.33,10.33,10.25,10.26,497200.0,8.0335,8.0335,7.9713,7.9791,497200.0
2007-02-27 14:30:00,10.26,10.32,10.21,10.26,464800.0,7.9791,8.0258,7.9402,7.9791,464800.0
2007-02-27 15:00:00,10.26,10.36,10.21,10.26,624800.0,7.9791,8.0569,7.9402,7.9791,624800.0
2007-02-27 15:30:00,10.26,10.3,10.22,10.22,646400.0,7.9791,8.0102,7.948,7.948,646400.0
2007-02-28 09:30:00,10.29,10.32,10.06,10.11,593200.0,8.0024,8.0258,7.8236,7.8625,593200.0
2007-02-28 10:00:00,10.11,10.14,10.04,10.13,392800.0,7.8625,7.8858,7.808,7.878,392800.0
2007-02-28 10:30:00,10.13,10.2,10.09,10.14,340800.0,7.878,7.9324,7.8469,7.8858,340800.0
2007-02-28 11:00:00,10.14,10.18,10.12,10.18,237200.0,7.8858,7.9169,7.8702,7.9169,237200.0
2007-02-28 11:30:00,10.17,10.17,10.08,10.11,576800.0,7.9091,7.9091,7.8391,7.8625,576800.0
2007-02-28 12:00:00,10.12,10.18,10.08,10.17,143200.0,7.8702,7.9169,7.8391,7.9091,143200.0
2007-02-28 12:30:00,10.16,10.21,10.16,10.2,181200.0,7.9013,7.9402,7.9013,7.9324,181200.0
2007-02-28 13:00:00,10.2,10.2,10.15,10.18,182800.0,7.9324,7.9324,7.8936,7.9169,182800.0
2007-02-28 13:30:00,10.18,10.18,10.12,10.13,197600.0,7.9169,7.9169,7.8702,7.878,197600.0
2007-02-28 14:00:00,10.13,10.15,10.1,10.12,150800.0,7.878,7.8936,7.8547,7.8702,150800.0
2007-02-28 14:30:00,10.12,10.14,10.12,10.13,132000.0,7.8702,7.8858,7.8702,7.878,132000.0
2007-02-28 15:00:00,10.13,10.14,10.13,10.13,533200.0,7.878,7.8858,7.878,7.878,533200.0
2007-02-28 15:30:00,10.13,10.15,10.08,10.09,761200.0,7.878,7.8936,7.8391,7.8469,761200.0
2007-03-01 09:30:00,9.94,10.09,9.83,9.99,731600.0,7.7302,7.8469,7.6447,7.7691,731600.0
2007-03-01 10:00:00,9.99,10.05,9.88,9.99,598000.0,7.7691,7.8158,7.6836,7.7691,598000.0
2007-03-01 10:30:00,10.0,10.03,9.92,10.0,466800.0,7.7769,7.8002,7.7147,7.7769,466800.0
2007-03-01 11:00:00,9.99,10.1,9.97,10.03,699600.0,7.7691,7.8547,7.7536,7.8002,699600.0
2007-03-01 11:30:00,10.03,10.04,9.95,9.97,258000.0,7.8002,7.808,7.738,7.7536,258000.0
2007-03-01 12:00:00,9.97,9.99,9.93,9.95,401600.0,7.7536,7.7691,7.7225,7.738,401600.0
2007-03-01 12:30:00,9.94,9.99,9.94,9.98,162800.0,7.7302,7.7691,7.7302,7.7614,162800.0
2007-03-01 13:00:00,9.99,10.0,9.94,9.95,168000.0,7.7691,7.7769,7.7302,7.738,168000.0
2007-03-01 13:30:00,9.95,10.0,9.94,10.0,201600.0,7.738,7.7769,7.7302,7.7769,201600.0
2007-03-01 14:00:00,10.0,10.02,9.97,9.97,292000.0,7.7769,7.7925,7.7536,7.7536,292000.0
2007-03-01 14:30:00,9.97,10.01,9.97,9.99,272800.0,7.7536,7.7847,7.7536,7.7691,272800.0
2007-03-01 15:00:00,10.0,10.0,9.94,9.95,560400.0,7.7769,7.7769,7.7302,7.738,560400.0
2007-03-01 15:30:00,9.95,9.97,9.91,9.93,908400.0,7.738,7.7536,7.7069,7.7225,908400.0
2007-03-02 09:30:00,9.81,9.92,9.81,9.86,520800.0,7.6291,7.7147,7.6291,7.668,520800.0
2007-03-02 10:00:00,9.86,9.9,9.84,9.86,315200.0,7.668,7.6991,7.6525,7.668,315200.0
2007-03-02 10:30:00,9.87,9.92,9.85,9.88,285200.0,7.6758,7.7147,7.6603,7.6836,285200.0
2007-03-02 11:00:00,9.88,9.88,9.85,9.87,216000.0,7.6836,7.6836,7.6603,7.6758,216000.0
2007-03-02 11:30:00,9.87,9.88,9.85,9.88,342800.0,7.6758,7.6836,7.6603,7.6836,342800.0
2007-03-02 12:00:00,9.88,9.9,9.87,9.87,506400.0,7.6836,7.6991,7.6758,7.6758,506400.0
2007-03-02 12:30:00,9.87,9.9,9.85,9.9,352000.0,7.6758,7.6991,7.6603,7.6991,352000.0
2007-03-02 13:00:00,9.9,9.9,9.85,9.86,220400.0,7.6991,7.6991,7.6603,7.668,220400.0
2007-03-02 13:30:00,9.86,9.88,9.85,9.88,194800.0,7.668,7.6836,7.6603,7.6836,194800.0
2007-03-02 14:00:00,9.88,9.88,9.86,9.88,226800.0,7.6836,7.6836,7.668,7.6836,226800.0
2007-03-02 14:30:00,9.88,9.9,9.85,9.86,293200.0,7.6836,7.6991,7.6603,7.668,293200.0
2007-03-02 15:00:00,9.87,9.88,9.85,9.88,290000.0,7.6758,7.6836,7.6603,7.6836,290000.0
2007-03-02 15:30:00,9.88,9.88,9.84,9.85,616800.0,7.6836,7.6836,7.6525,7.6603,616800.0
2007-03-05 09:30:00,9.96,9.96,9.75,9.84,1110000.0,7.7458,7.7458,7.5825,7.6525,1110000.0
2007-03-05 10:00:00,9.84,9.88,9.79,9.81,375200.0,7.6525,7.6836,7.6136,7.6291,375200.0
2007-03-05 10:30:00,9.81,9.81,9.76,9.8,195600.0,7.6291,7.6291,7.5903,7.6214,195600.0
2007-03-05 11:00:00,9.8,9.83,9.78,9.81,201600.0,7.6214,7.6447,7.6058,7.6291,201600.0
2007-03-05 11:30:00,9.81,9.82,9.75,9.75,133600.0,7.6291,7.6369,7.5825,7.5825,133600.0
2007-03-05 12:00:00,9.76,9.8,9.75,9.79,202000.0,7.5903,7.6214,7.5825,7.6136,202000.0
2007-03-05 12:30:00,9.79,9.79,9.77,9.77,186000.0,7.6136,7.6136,7.598,7.598,186000.0
2007-03-05 13:00:00,9.78,9.81,9.77,9.81,373200.0,7.6058,7.6291,7.598,7.6291,373200.0
2007-03-05 13:30:00,9.81,9.86,9.81,9.85,259200.0,7.6291,7.668,7.6291,7.6603,259200.0
2007-03-05 14:00:00,9.86,9.87,9.81,9.83,273600.0,7.668,7.6758,7.6291,7.6447,273600.0
2007-03-05 14:30:00,9.83,9.84,9.79,9.8,187600.0,7.6447,7.6525,7.6136,7.6214,187600.0
2007-03-05 15:00:00,9.8,9.81,9.76,9.78,462400.0,7.6214,7.6291,7.5903,7.6058,462400.0
2007-03-05 15:30:00,9.79,9.79,9.71,9.72,779200.0,7.6136,7.6136,7.5514,7.5592,779200.0
2007-03-06 09:30:00,9.67,9.79,9.61,9.79,800800.0,7.5203,7.6136,7.4736,7.6136,800800.0
2007-03-06 10:00:00,9.76,9.78,9.7,9.73,239600.0,7.5903,7.6058,7.5436,7.5669,239600.0
2007-03-06 10:30:00,9.73,9.74,9.67,9.67,206800.0,7.5669,7.5747,7.5203,7.5203,206800.0
2007-03-06 11:00:00,9.67,9.73,9.67,9.73,142800.0,7.5203,7.5669,7.5203,7.5669,142800.0
2007-03-06 11:30:00,9.73,9.74,9.69,9.7,138400.0,7.5669,7.5747,7.5358,7.5436,138400.0
2007-03-06 12:00:00,9.71,9.72,9.7,9.71,88800.0,7.5514,7.5592,7.5436,7.5514,88800.0
2007-03-06 12:30:00,9.71,9.71,9.7,9.71,108400.0,7.5514,7.5514,7.5436,7.5514,108400.0
2007-03-06 13:00:00,9.71,9.72,9.7,9.71,101200.0,7.5514,7.5592,7.5436,7.5514,101200.0
2007-03-06 13:30:00,9.71,9.74,9.7,9.72,132400.0,7.5514,7.5747,7.5436,7.5592,132400.0
2007-03-06 14:00:00,9.73,9.74,9.7,9.72,184800.0,7.5669,7.5747,7.5436,7.5592,184800.0
2007-03-06 14:30:00,9.72,9.75,9.71,9.75,146800.0,7.5592,7.5825,7.5514,7.5825,146800.0
2007-03-06 15:00:00,9.75,9.77,9.73,9.76,226000.0,7.5825,7.598,7.5669,7.5903,226000.0
2007-03-06 15:30:00,9.76,9.76,9.71,9.74,790800.0,7.5903,7.5903,7.5514,7.5747,790800.0
2007-03-07 09:30:00,9.7,9.79,9.69,9.73,466800.0,7.5436,7.6136,7.5358,7.5669,466800.0
2007-03-07 10:00:00,9.73,9.82,9.72,9.81,377200.0,7.5669,7.6369,7.5592,7.6291,377200.0
2007-03-07 10:30:00,9.81,9.83,9.78,9.79,152000.0,7.6291,7.6447,7.6058,7.6136,152000.0
2007-03-07 11:00:00,9.79,9.87,9.77,9.86,394000.0,7.6136,7.6758,7.598,7.668,394000.0
2007-03-07 11:30:00,9.86,9.88,9.83,9.88,339600.0,7.668,7.6836,7.6447,7.6836,339600.0
2007-03-07 12:00:00,9.88,9.89,9.78,9.89,165600.0,7.6836,7.6914,7.6058,7.6914,165600.0
2007-03-07 12:30:00,9.89,9.99,9.77,9.93,520000.0,7.6914,7.7691,7.598,7.7225,520000.0
2007-03-07 13:00:00,9.93,10.01,9.91,9.98,546400.0,7.7225,7.7847,7.7069,7.7614,546400.0
2007-03-07 13:30:00,9.98,9.99,9.97,9.97,199200.0,7.7614,7.7691,7.7536,7.7536,199200.0
2007-03-07 14:00:00,9.97,9.97,9.93,9.96,263600.0,7.7536,7.7536,7.7225,7.7458,263600.0
2007-03-07 14:30:00,9.96,9.97,9.93,9.95,167200.0,7.7458,7.7536,7.7225,7.738,167200.0
2007-03-07 15:00:00,9.94,9.98,9.94,9.96,351600.0,7.7302,7.7614,7.7302,7.7458,351600.0
2007-03-07 15:30:00,9.96,9.96,9.9,9.91,458400.0,7.7458,7.7458,7.6991,7.7069,458400.0
2007-03-08 09:30:00,9.95,10.03,9.92,9.96,468000.0,7.738,7.8002,7.7147,7.7458,468000.0
2007-03-08 10:00:00,9.96,9.99,9.94,9.99,273600.0,7.7458,7.7691,7.7302,7.7691,273600.0
2007-03-08 10:30:00,9.99,10.02,9.99,10.01,243600.0,7.7691,7.7925,7.7691,7.7847,243600.0
2007-03-08 11:00:00,10.01,10.03,10.01,10.03,212000.0,7.7847,7.8002,7.7847,7.8002,212000.0
2007-03-08 11:30:00,10.03,10.04,10.03,10.04,158000.0,7.8002,7.808,7.8002,7.808,158000.0
2007-03-08 12:00:00,10.04,10.05,10.03,10.03,275600.0,7.808,7.8158,7.8002,7.8002,275600.0
2007-03-08 12:30:00,10.04,10.05,10.03,10.05,488800.0,7.808,7.8158,7.8002,7.8158,488800.0
2007-03-08 13:00:00,10.05,10.06,10.03,10.05,308000.0,7.8158,7.8236,7.8002,7.8158,308000.0
2007-03-08 13:30:00,10.05,10.06,10.05,10.05,140800.0,7.8158,7.8236,7.8158,7.8158,140800.0
2007-03-08 14:00:00,10.05,10.05,9.99,10.03,498000.0,7.8158,7.8158,7.7691,7.8002,498000.0
2007-03-08 14:30:00,10.03,10.04,10.0,10.01,708800.0,7.8002,7.808,7.7769,7.7847,708800.0
2007-03-08 15:00:00,10.01,10.03,10.01,10.03,254400.0,7.7847,7.8002,7.7847,7.8002,254400.0
2007-03-08 15:30:00,10.03,10.04,9.99,9.99,462400.0,7.8002,7.808,7.7691,7.7691,462400.0
2007-03-09 09:30:00,10.0,10.09,9.9,10.02,520800.0,7.7769,7.8469,7.6991,7.7925,520800.0
2007-03-09 10:00:00,10.02,10.06,9.92,10.06,769200.0,7.7925,7.8236,7.7147,7.8236,769200.0
2007-03-09 10:30:00,10.06,10.08,10.0,10.07,371200.0,7.8236,7.8391,7.7769,7.8313,371200.0
2007-03-09 11:00:00,10.07,10.08,10.02,10.04,181200.0,7.8313,7.8391,7.7925,7.808,181200.0
2007-03-09 11:30:00,10.04,10.06,10.02,10.03,582800.0,7.808,7.8236,7.7925,7.8002,582800.0
2007-03-09 12:00:00,10.03,10.03,10.01,10.03,275200.0,7.8002,7.8002,7.7847,7.8002,275200.0
2007-03-09 12:30:00,10.02,10.03,10.0,10.01,130800.0,7.7925,7.8002,7.7769,7.7847,130800.0
2007-03-09 13:00:00,10.01,10.02,10.0,10.01,140000.0,7.7847,7.7925,7.7769,7.7847,140000.0
2007-03-09 13:30:00,10.01,10.03,9.99,9.99,183200.0,7.7847,7.8002,7.7691,7.7691,183200.0
2007-03-09 14:00:00,9.99,10.0,9.95,10.0,400800.0,7.7691,7.7769,7.738,7.7769,400800.0
2007-03-09 14:30:00,10.0,10.04,10.0,10.0,502000.0,7.7769,7.808,7.7769,7.7769,502000.0
2007-03-09 15:00:00,10.01,10.03,10.0,10.03,341200.0,7.7847,7.8002,7.7769,7.8002,341200.0
2007-03-09 15:30:00,10.03,10.04,10.01,10.01,467200.0,7.8002,7.808,7.7847,7.7847,467200.0
2007-03-12 09:30:00,9.97,10.04,9.9,10.01,194000.0,7.7536,7.808,7.6991,7.7847,194000.0
2007-03-12 10:00:00,10.01,10.03,10.0,10.03,106000.0,7.7847,7.8002,7.7769,7.8002,106000.0
2007-03-12 10:30:00,10.03,10.04,10.01,10.02,76400.0,7.8002,7.808,7.7847,7.7925,76400.0
2007-03-12 11:00:00,10.02,10.02,9.99,9.99,88800.0,7.7925,7.7925,7.7691,7.7691,88800.0
2007-03-12 11:30:00,9.98,10.01,9.98,10.0,74800.0,7.7614,7.7847,7.7614,7.7769,74800.0
2007-03-12 12:00:00,10.0,10.04,10.0,10.01,265600.0,7.7769,7.808,7.7769,7.7847,265600.0
2007-03-12 12:30:00,10.01,10.03,10.01,10.03,110800.0,7.7847,7.8002,7.7847,7.8002,110800.0
2007-03-12 13:00:00,10.03,10.03,10.01,10.01,58800.0,7.8002,7.8002,7.7847,7.7847,58800.0
2007-03-12 13:30:00,10.01,10.03,10.01,10.02,93600.0,7.7847,7.8002,7.7847,7.7925,93600.0
2007-03-12 14:00:00,10.02,10.06,10.02,10.06,135600.0,7.7925,7.8236,7.7925,7.8236,135600.0
2007-03-12 14:30:00,10.06,10.08,10.05,10.05,188400.0,7.8236,7.8391,7.8158,7.8158,188400.0
2007-03-12 15:00:00,10.05,10.06,10.04,10.05,120000.0,7.8158,7.8236,7.808,7.8158,120000.0
2007-03-12 15:30:00,10.05,10.05,10.03,10.05,346400.0,7.8158,7.8158,7.8002,7.8158,346400.0
2007-03-13 09:30:00,9.98,10.04,9.95,9.99,300400.0,7.7614,7.808,7.738,7.7691,300400.0
2007-03-13 10:00:00,9.99,10.03,9.96,10.01,201600.0,7.7691,7.8002,7.7458,7.7847,201600.0
2007-03-13 10:30:00,10.02,10.02,9.97,9.97,132800.0,7.7925,7.7925,7.7536,7.7536,132800.0
2007-03-13 11:00:00,9.97,9.99,9.97,9.97,163200.0,7.7536,7.7691,7.7536,7.7536,163200.0
2007-03-13 11:30:00,9.97,9.98,9.96,9.97,146000.0,7.7536,7.7614,7.7458,7.7536,146000.0
2007-03-13 12:00:00,9.97,9.99,9.93,9.94,363600.0,7.7536,7.7691,7.7225,7.7302,363600.0
2007-03-13 12:30:00,9.94,9.98,9.92,9.95,479600.0,7.7302,7.7614,7.7147,7.738,479600.0
2007-03-13 13:00:00,9.95,9.96,9.94,9.94,264000.0,7.738,7.7458,7.7302,7.7302,264000.0
2007-03-13 13:30:00,9.94,9.95,9.92,9.94,396800.0,7.7302,7.738,7.7147,7.7302,396800.0
2007-03-13 14:00:00,9.94,9.95,9.91,9.93,495200.0,7.7302,7.738,7.7069,7.7225,495200.0
2007-03-13 14:30:00,9.93,9.96,9.92,9.93,271200.0,7.7225,7.7458,7.7147,7.7225,271200.0
2007-03-13 15:00:00,9.93,9.97,9.92,9.96,586000.0,7.7225,7.7536,7.7147,7.7458,586000.0
2007-03-13 15:30:00,9.96,9.96,9.92,9.92,684000.0,7.7458,7.7458,7.7147,7.7147,684000.0
2007-03-14 09:30:00,9.81,10.08,9.69,10.0,782800.0,7.6291,7.8391,7.5358,7.7769,782800.0
2007-03-14 10:00:00,10.0,10.04,9.96,9.98,373200.0,7.7769,7.808,7.7458,7.7614,373200.0
2007-03-14 10:30:00,9.98,10.01,9.96,9.96,238000.0,7.7614,7.7847,7.7458,7.7458,238000.0
2007-03-14 11:00:00,9.96,9.96,9.92,9.92,245600.0,7.7458,7.7458,7.7147,7.7147,245600.0
2007-03-14 11:30:00,9.92,9.93,9.9,9.92,281600.0,7.7147,7.7225,7.6991,7.7147,281600.0
2007-03-14 12:00:00,9.92,9.93,9.86,9.91,414800.0,7.7147,7.7225,7.668,7.7069,414800.0
2007-03-14 12:30:00,9.91,9.94,9.87,9.91,238400.0,7.7069,7.7302,7.6758,7.7069,238400.0
2007-03-14 13:00:00,9.91,10.0,9.89,9.97,360400.0,7.7069,7.7769,7.6914,7.7536,360400.0
2007-03-14 13:30:00,9.97,9.99,9.92,9.93,330400.0,7.7536,7.7691,7.7147,7.7225,330400.0
2007-03-14 14:00:00,9.93,9.97,9.91,9.96,280400.0,7.7225,7.7536,7.7069,7.7458,280400.0
2007-03-14 14:30:00,9.96,10.03,9.93,9.98,593600.0,7.7458,7.8002,7.7225,7.7614,593600.0
2007-03-14 15:00:00,9.98,10.0,9.96,9.99,565600.0,7.7614,7.7769,7.7458,7.7691,565600.0
2007-03-14 15:30:00,9.99,10.03,9.96,10.02,707200.0,7.7691,7.8002,7.7458,7.7925,707200.0
2007-03-15 09:30:00,10.0,10.03,9.88,9.91,875600.0,7.7769,7.8002,7.6836,7.7069,875600.0
2007-03-15 10:00:00,9.91,9.93,9.89,9.93,364400.0,7.7069,7.7225,7.6914,7.7225,364400.0
2007-03-15 10:30:00,9.93,9.95,9.9,9.95,223600.0,7.7225,7.738,7.6991,7.738,223600.0
2007-03-15 11:00:00,9.95,10.01,9.89,9.97,313600.0,7.738,7.7847,7.6914,7.7536,313600.0
2007-03-15 11:30:00,9.97,9.98,9.94,9.95,203200.0,7.7536,7.7614,7.7302,7.738,203200.0
2007-03-15 12:00:00,9.95,9.98,9.95,9.97,295600.0,7.738,7.7614,7.738,7.7536,295600.0
2007-03-15 12:30:00,9.97,9.99,9.97,9.98,230800.0,7.7536,7.7691,7.7536,7.7614,230800.0
2007-03-15 13:00:00,9.98,9.98,9.95,9.95,171200.0,7.7614,7.7614,7.738,7.738,171200.0
2007-03-15 13:30:00,9.95,9.95,9.9,9.94,287200.0,7.738,7.738,7.6991,7.7302,287200.0
2007-03-15 14:00:00,9.94,9.95,9.91,9.92,257600.0,7.7302,7.738,7.7069,7.7147,257600.0
2007-03-15 14:30:00,9.92,9.95,9.92,9.94,223200.0,7.7147,7.738,7.7147,7.7302,223200.0
2007-03-15 15:00:00,9.93,9.94,9.92,9.93,313600.0,7.7225,7.7302,7.7147,7.7225,313600.0
2007-03-15 15:30:00,9.93,9.94,9.92,9.93,518800.0,7.7225,7.7302,7.7147,7.7225,518800.0
2007-03-16 09:30:00,9.9,9.93,9.82,9.92,4356400.0,7.6991,7.7225,7.6369,7.7147,4356400.0
2007-03-16 10:00:00,9.92,9.96,9.89,9.96,281600.0,7.7147,7.7458,7.6914,7.7458,281600.0
2007-03-16 10:30:00,9.96,9.96,9.93,9.93,153200.0,7.7458,7.7458,7.7225,7.7225,153200.0
2007-03-16 11:00:00,9.93,9.93,9.86,9.87,176800.0,7.7225,7.7225,7.668,7.6758,176800.0
2007-03-16 11:30:00,9.88,9.88,9.84,9.88,159600.0,7.6836,7.6836,7.6525,7.6836,159600.0
2007-03-16 12:00:00,9.88,9.9,9.87,9.9,97200.0,7.6836,7.6991,7.6758,7.6991,97200.0
2007-03-16 12:30:00,9.9,9.9,9.89,9.9,77200.0,7.6991,7.6991,7.6914,7.6991,77200.0
2007-03-16 13:00:00,9.9,9.92,9.89,9.91,68800.0,7.6991,7.7147,7.6914,7.7069,68800.0
2007-03-16 13:30:00,9.92,9.93,9.9,9.92,161600.0,7.7147,7.7225,7.6991,7.7147,161600.0
2007-03-16 14:00:00,9.92,9.92,9.88,9.9,159200.0,7.7147,7.7147,7.6836,7.6991,159200.0
2007-03-16 14:30:00,9.9,9.93,9.87,9.9,205200.0,7.6991,7.7225,7.6758,7.6991,205200.0
2007-03-16 15:00:00,9.9,9.93,9.89,9.92,205600.0,7.6991,7.7225,7.6914,7.7147,205600.0
2007-03-16 15:30:00,9.92,9.93,9.9,9.92,482800.0,7.7147,7.7225,7.6991,7.7147,482800.0
2007-03-19 09:30:00,9.96,9.99,9.93,9.99,159200.0,7.7458,7.7691,7.7225,7.7691,159200.0
2007-03-19 10:00:00,9.99,10.01,9.95,9.96,106400.0,7.7691,7.7847,7.738,7.7458,106400.0
2007-03-19 10:30:00,9.96,10.04,9.96,10.03,123200.0,7.7458,7.808,7.7458,7.8002,123200.0
2007-03-19 11:00:00,10.02,10.06,10.02,10.03,161600.0,7.7925,7.8236,7.7925,7.8002,161600.0
2007-03-19 11:30:00,10.03,10.06,10.02,10.05,81200.0,7.8002,7.8236,7.7925,7.8158,81200.0
2007-03-19 12:00:00,10.05,10.07,10.05,10.05,74400.0,7.8158,7.8313,7.8158,7.8158,74400.0
2007-03-19 12:30:00,10.05,10.05,10.02,10.03,76000.0,7.8158,7.8158,7.7925,7.8002,76000.0
2007-03-19 13:00:00,10.03,10.03,10.01,10.01,133200.0,7.8002,7.8002,7.7847,7.7847,133200.0
2007-03-19 13:30:00,10.01,10.05,10.0,10.05,72800.0,7.7847,7.8158,7.7769,7.8158,72800.0
2007-03-19 14:00:00,10.04,10.05,10.03,10.03,68800.0,7.808,7.8158,7.8002,7.8002,68800.0
2007-03-19 14:30:00,10.03,10.05,10.02,10.02,126000.0,7.8002,7.8158,7.7925,7.7925,126000.0
2007-03-19 15:00:00,10.02,10.03,9.97,9.97,278800.0,7.7925,7.8002,7.7536,7.7536,278800.0
2007-03-19 15:30:00,9.97,10.01,9.96,10.01,889200.0,7.7536,7.7847,7.7458,7.7847,889200.0
2007-03-20 09:30:00,10.01,10.08,10.01,10.07,364800.0,7.7847,7.8391,7.7847,7.8313,364800.0
2007-03-20 10:00:00,10.07,10.12,10.06,10.07,309200.0,7.8313,7.8702,7.8236,7.8313,309200.0
2007-03-20 10:30:00,10.07,10.1,10.07,10.08,286000.0,7.8313,7.8547,7.8313,7.8391,286000.0
2007-03-20 11:00:00,10.08,10.1,10.07,10.1,178400.0,7.8391,7.8547,7.8313,7.8547,178400.0
2007-03-20 11:30:00,10.1,10.1,10.07,10.09,160000.0,7.8547,7.8547,7.8313,7.8469,160000.0
2007-03-20 12:00:00,10.09,10.13,10.09,10.13,155200.0,7.8469,7.878,7.8469,7.878,155200.0
2007-03-20 12:30:00,10.13,10.13,10.12,10.13,126800.0,7.878,7.878,7.8702,7.878,126800.0
2007-03-20 13:00:00,10.13,10.16,10.12,10.13,228000.0,7.878,7.9013,7.8702,7.878,228000.0
2007-03-20 13:30:00,10.13,10.13,10.1,10.13,152800.0,7.878,7.878,7.8547,7.878,152800.0
2007-03-20 14:00:00,10.13,10.13,10.11,10.12,136400.0,7.878,7.878,7.8625,7.8702,136400.0
2007-03-20 14:30:00,10.12,10.15,10.12,10.13,328400.0,7.8702,7.8936,7.8702,7.878,328400.0
2007-03-20 15:00:00,10.12,10.17,10.12,10.13,284800.0,7.8702,7.9091,7.8702,7.878,284800.0
2007-03-20 15:30:00,10.13,10.17,10.12,10.13,662400.0,7.878,7.9091,7.8702,7.878,662400.0
2007-03-21 09:30:00,9.41,9.6,9.28,9.29,5139600.0,7.3181,7.4658,7.217,7.2247,5139600.0
2007-03-21 10:00:00,9.29,9.39,9.15,9.21,4431200.0,7.2247,7.3025,7.1159,7.1625,4431200.0
2007-03-21 10:30:00,9.21,9.23,9.16,9.22,1713200.0,7.1625,7.1781,7.1236,7.1703,1713200.0
2007-03-21 11:00:00,9.22,9.23,9.21,9.23,1107600.0,7.1703,7.1781,7.1625,7.1781,1107600.0
2007-03-21 11:30:00,9.23,9.27,9.16,9.18,1888800.0,7.1781,7.2092,7.1236,7.1392,1888800.0
2007-03-21 12:00:00,9.18,9.18,9.09,9.1,883200.0,7.1392,7.1392,7.0692,7.077,883200.0
2007-03-21 12:30:00,9.1,9.17,9.09,9.17,999200.0,7.077,7.1314,7.0692,7.1314,999200.0
2007-03-21 13:00:00,9.17,9.26,9.17,9.24,1660800.0,7.1314,7.2014,7.1314,7.1859,1660800.0
2007-03-21 13:30:00,9.23,9.25,9.19,9.25,1511600.0,7.1781,7.1936,7.147,7.1936,1511600.0
2007-03-21 14:00:00,9.25,9.3,9.19,9.28,2308800.0,7.1936,7.2325,7.147,7.217,2308800.0
2007-03-21 14:30:00,9.28,9.35,9.24,9.31,1704000.0,7.217,7.2714,7.1859,7.2403,1704000.0
2007-03-21 15:00:00,9.31,9.32,9.19,9.2,1776800.0,7.2403,7.2481,7.147,7.1548,1776800.0
2007-03-21 15:30:00,9.21,9.3,9.19,9.28,3220000.0,7.1625,7.2325,7.147,7.217,3220000.0
2007-03-22 09:30:00,9.3,9.33,9.21,9.28,2099600.0,7.2325,7.2559,7.1625,7.217,2099600.0
2007-03-22 10:00:00,9.28,9.31,9.27,9.31,847600.0,7.217,7.2403,7.2092,7.2403,847600.0
2007-03-22 10:30:00,9.31,9.33,9.28,9.31,996800.0,7.2403,7.2559,7.217,7.2403,996800.0
2007-03-22 11:00:00,9.31,9.36,9.31,9.34,842000.0,7.2403,7.2792,7.2403,7.2636,842000.0
2007-03-22 11:30:00,9.34,9.35,9.31,9.35,304800.0,7.2636,7.2714,7.2403,7.2714,304800.0
2007-03-22 12:00:00,9.34,9.36,9.31,9.32,392000.0,7.2636,7.2792,7.2403,7.2481,392000.0
2007-03-22 12:30:00,9.35,9.35,9.32,9.32,550400.0,7.2714,7.2714,7.2481,7.2481,550400.0
2007-03-22 13:00:00,9.32,9.33,9.32,9.33,499200.0,7.2481,7.2559,7.2481,7.2559,499200.0
2007-03-22 13:30:00,9.33,9.35,9.32,9.34,545600.0,7.2559,7.2714,7.2481,7.2636,545600.0
2007-03-22 14:00:00,9.34,9.36,9.33,9.34,769200.0,7.2636,7.2792,7.2559,7.2636,769200.0
2007-03-22 14:30:00,9.34,9.35,9.33,9.35,678400.0,7.2636,7.2714,7.2559,7.2714,678400.0
2007-03-22 15:00:00,9.35,9.35,9.32,9.34,1110000.0,7.2714,7.2714,7.2481,7.2636,1110000.0
2007-03-22 15:30:00,9.34,9.35,9.33,9.33,684400.0,7.2636,7.2714,7.2559,7.2559,684400.0
2007-03-23 09:30:00,9.38,9.44,9.33,9.43,597600.0,7.2947,7.3414,7.2559,7.3336,597600.0
2007-03-23 10:00:00,9.44,9.49,9.44,9.47,838800.0,7.3414,7.3803,7.3414,7.3647,838800.0
2007-03-23 10:30:00,9.46,9.49,9.45,9.46,615200.0,7.357,7.3803,7.3492,7.357,615200.0
2007-03-23 11:00:00,9.47,9.48,9.46,9.47,253200.0,7.3647,7.3725,7.357,7.3647,253200.0
2007-03-23 11:30:00,9.46,9.47,9.43,9.44,455600.0,7.357,7.3647,7.3336,7.3414,455600.0
2007-03-23 12:00:00,9.44,9.45,9.44,9.45,226400.0,7.3414,7.3492,7.3414,7.3492,226400.0
2007-03-23 12:30:00,9.45,9.45,9.41,9.41,272800.0,7.3492,7.3492,7.3181,7.3181,272800.0
2007-03-23 13:00:00,9.41,9.41,9.36,9.37,254400.0,7.3181,7.3181,7.2792,7.287,254400.0
2007-03-23 13:30:00,9.37,9.37,9.33,9.33,334400.0,7.287,7.287,7.2559,7.2559,334400.0
2007-03-23 14:00:00,9.34,9.34,9.32,9.33,188000.0,7.2636,7.2636,7.2481,7.2559,188000.0
2007-03-23 14:30:00,9.33,9.38,9.32,9.38,233600.0,7.2559,7.2947,7.2481,7.2947,233600.0
2007-03-23 15:00:00,9.37,9.37,9.35,9.35,314400.0,7.287,7.287,7.2714,7.2714,314400.0
2007-03-23 15:30:00,9.35,9.35,9.33,9.33,444000.0,7.2714,7.2714,7.2559,7.2559,444000.0
2007-03-26 09:30:00,9.35,9.36,9.27,9.27,384800.0,7.2714,7.2792,7.2092,7.2092,384800.0
2007-03-26 10:00:00,9.27,9.27,9.19,9.2,686800.0,7.2092,7.2092,7.147,7.1548,686800.0
2007-03-26 10:30:00,9.2,9.27,9.2,9.25,255200.0,7.1548,7.2092,7.1548,7.1936,255200.0
2007-03-26 11:00:00,9.26,9.3,9.23,9.28,291200.0,7.2014,7.2325,7.1781,7.217,291200.0
2007-03-26 11:30:00,9.29,9.32,9.29,9.3,310400.0,7.2247,7.2481,7.2247,7.2325,310400.0
2007-03-26 12:00:00,9.3,9.3,9.27,9.27,263200.0,7.2325,7.2325,7.2092,7.2092,263200.0
2007-03-26 12:30:00,9.27,9.28,9.27,9.27,236000.0,7.2092,7.217,7.2092,7.2092,236000.0
2007-03-26 13:00:00,9.27,9.28,9.26,9.28,248000.0,7.2092,7.217,7.2014,7.217,248000.0
2007-03-26 13:30:00,9.28,9.3,9.27,9.28,261600.0,7.217,7.2325,7.2092,7.217,261600.0
2007-03-26 14:00:00,9.28,9.3,9.28,9.28,319600.0,7.217,7.2325,7.217,7.217,319600.0
2007-03-26 14:30:00,9.29,9.29,9.28,9.29,325200.0,7.2247,7.2247,7.217,7.2247,325200.0
2007-03-26 15:00:00,9.29,9.3,9.27,9.27,532400.0,7.2247,7.2325,7.2092,7.2092,532400.0
2007-03-26 15:30:00,9.27,9.27,9.25,9.26,1255600.0,7.2092,7.2092,7.1936,7.2014,1255600.0
2007-03-27 09:30:00,9.26,9.27,9.19,9.26,314800.0,7.2014,7.2092,7.147,7.2014,314800.0
2007-03-27 10:00:00,9.25,9.27,9.24,9.24,389200.0,7.1936,7.2092,7.1859,7.1859,389200.0
2007-03-27 10:30:00,9.24,9.29,9.24,9.28,319200.0,7.1859,7.2247,7.1859,7.217,319200.0
2007-03-27 11:00:00,9.27,9.28,9.24,9.25,323200.0,7.2092,7.217,7.1859,7.1936,323200.0
2007-03-27 11:30:00,9.25,9.27,9.23,9.26,394800.0,7.1936,7.2092,7.1781,7.2014,394800.0
2007-03-27 12:00:00,9.26,9.27,9.25,9.25,214000.0,7.2014,7.2092,7.1936,7.1936,214000.0
2007-03-27 12:30:00,9.25,9.27,9.24,9.25,274000.0,7.1936,7.2092,7.1859,7.1936,274000.0
2007-03-27 13:00:00,9.24,9.25,9.23,9.23,208000.0,7.1859,7.1936,7.1781,7.1781,208000.0
2007-03-27 13:30:00,9.23,9.24,9.23,9.24,192000.0,7.1781,7.1859,7.1781,7.1859,192000.0
2007-03-27 14:00:00,9.24,9.24,9.22,9.22,402800.0,7.1859,7.1859,7.1703,7.1703,402800.0
2007-03-27 14:30:00,9.23,9.24,9.21,9.22,499600.0,7.1781,7.1859,7.1625,7.1703,499600.0
2007-03-27 15:00:00,9.21,9.22,9.19,9.2,547200.0,7.1625,7.1703,7.147,7.1548,547200.0
2007-03-27 15:30:00,9.2,9.22,9.2,9.2,496800.0,7.1548,7.1703,7.1548,7.1548,496800.0
2007-03-28 09:30:00,9.19,9.22,9.08,9.12,1055200.0,7.147,7.1703,7.0614,7.0925,1055200.0
2007-03-28 10:00:00,9.11,9.13,9.07,9.07,544800.0,7.0848,7.1003,7.0537,7.0537,544800.0
2007-03-28 10:30:00,9.08,9.09,9.01,9.08,733600.0,7.0614,7.0692,7.007,7.0614,733600.0
2007-03-28 11:00:00,9.08,9.11,9.05,9.09,403200.0,7.0614,7.0848,7.0381,7.0692,403200.0
2007-03-28 11:30:00,9.09,9.13,9.09,9.13,393200.0,7.0692,7.1003,7.0692,7.1003,393200.0
2007-03-28 12:00:00,9.13,9.17,9.11,9.15,478400.0,7.1003,7.1314,7.0848,7.1159,478400.0
2007-03-28 12:30:00,9.15,9.17,9.13,9.13,203200.0,7.1159,7.1314,7.1003,7.1003,203200.0
2007-03-28 13:00:00,9.13,9.13,9.1,9.11,224000.0,7.1003,7.1003,7.077,7.0848,224000.0
2007-03-28 13:30:00,9.11,9.13,9.09,9.09,288000.0,7.0848,7.1003,7.0692,7.0692,288000.0
2007-03-28 14:00:00,9.09,9.1,9.06,9.08,589200.0,7.0692,7.077,7.0459,7.0614,589200.0
2007-03-28 14:30:00,9.08,9.09,9.06,9.07,506000.0,7.0614,7.0692,7.0459,7.0537,506000.0
2007-03-28 15:00:00,9.07,9.11,9.05,9.1,553600.0,7.0537,7.0848,7.0381,7.077,553600.0
2007-03-28 15:30:00,9.1,9.1,9.06,9.06,504400.0,7.077,7.077,7.0459,7.0459,504400.0
2007-03-29 09:30:00,9.09,9.09,9.03,9.03,815600.0,7.0692,7.0692,7.0226,7.0226,815600.0
2007-03-29 10:00:00,9.03,9.05,9.01,9.05,397200.0,7.0226,7.0381,7.007,7.0381,397200.0
2007-03-29 10:30:00,9.05,9.06,9.03,9.04,662800.0,7.0381,7.0459,7.0226,7.0303,662800.0
2007-03-29 11:00:00,9.04,9.05,9.02,9.03,298000.0,7.0303,7.0381,7.0148,7.0226,298000.0
2007-03-29 11:30:00,9.03,9.05,9.02,9.02,256800.0,7.0226,7.0381,7.0148,7.0148,256800.0
2007-03-29 12:00:00,9.02,9.03,9.02,9.03,251600.0,7.0148,7.0226,7.0148,7.0226,251600.0
2007-03-29 12:30:00,9.02,9.03,9.01,9.02,182800.0,7.0148,7.0226,7.007,7.0148,182800.0
2007-03-29 13:00:00,9.02,9.04,9.02,9.03,895200.0,7.0148,7.0303,7.0148,7.0226,895200.0
2007-03-29 13:30:00,9.03,9.04,9.02,9.03,191600.0,7.0226,7.0303,7.0148,7.0226,191600.0
2007-03-29 14:00:00,9.03,9.06,9.02,9.06,361600.0,7.0226,7.0459,7.0148,7.0459,361600.0
2007-03-29 14:30:00,9.05,9.08,9.03,9.06,257200.0,7.0381,7.0614,7.0226,7.0459,257200.0
2007-03-29 15:00:00,9.06,9.06,9.03,9.04,374000.0,7.0459,7.0459,7.0226,7.0303,374000.0
2007-03-29 15:30:00,9.04,9.04,9.02,9.04,665200.0,7.0303,7.0303,7.0148,7.0303,665200.0
2007-03-30 09:30:00,9.06,9.12,9.0,9.07,448000.0,7.0459,7.0925,6.9992,7.0537,448000.0
2007-03-30 10:00:00,9.06,9.07,9.01,9.02,300400.0,7.0459,7.0537,7.007,7.0148,300400.0
2007-03-30 10:30:00,9.02,9.03,9.0,9.03,433200.0,7.0148,7.0226,6.9992,7.0226,433200.0
2007-03-30 11:00:00,9.03,9.03,8.99,9.0,1121200.0,7.0226,7.0226,6.9914,6.9992,1121200.0
2007-03-30 11:30:00,9.0,9.0,8.96,8.99,699200.0,6.9992,6.9992,6.9681,6.9914,699200.0
2007-03-30 12:00:00,8.99,9.0,8.97,9.0,525200.0,6.9914,6.9992,6.9759,6.9992,525200.0
2007-03-30 12:30:00,9.0,9.02,8.99,9.0,380400.0,6.9992,7.0148,6.9914,6.9992,380400.0
2007-03-30 13:00:00,9.0,9.01,9.0,9.01,170000.0,6.9992,7.007,6.9992,7.007,170000.0
2007-03-30 13:30:00,9.01,9.03,9.0,9.02,205200.0,7.007,7.0226,6.9992,7.0148,205200.0
2007-03-30 14:00:00,9.02,9.04,9.01,9.02,422800.0,7.0148,7.0303,7.007,7.0148,422800.0
2007-03-30 14:30:00,9.02,9.04,9.01,9.03,613600.0,7.0148,7.0303,7.007,7.0226,613600.0
2007-03-30 15:00:00,9.03,9.03,9.01,9.01,414800.0,7.0226,7.0226,7.007,7.007,414800.0
2007-03-30 15:30:00,9.01,9.04,9.01,9.03,1426800.0,7.007,7.0303,7.007,7.0226,1426800.0
2007-04-02 09:30:00,9.05,9.06,8.97,8.98,634400.0,7.0381,7.0459,6.9759,6.9837,634400.0
2007-04-02 10:00:00,8.98,9.06,8.91,9.0,670800.0,6.9837,7.0459,6.9292,6.9992,670800.0
2007-04-02 10:30:00,9.0,9.01,8.96,8.99,511600.0,6.9992,7.007,6.9681,6.9914,511600.0
2007-04-02 11:00:00,8.99,9.0,8.98,9.0,329200.0,6.9914,6.9992,6.9837,6.9992,329200.0
2007-04-02 11:30:00,9.0,9.0,8.99,9.0,125200.0,6.9992,6.9992,6.9914,6.9992,125200.0
2007-04-02 12:00:00,9.0,9.03,9.0,9.02,576000.0,6.9992,7.0226,6.9992,7.0148,576000.0
2007-04-02 12:30:00,9.02,9.06,9.01,9.04,375200.0,7.0148,7.0459,7.007,7.0303,375200.0
2007-04-02 13:00:00,9.04,9.05,9.03,9.05,310000.0,7.0303,7.0381,7.0226,7.0381,310000.0
2007-04-02 13:30:00,9.05,9.05,9.04,9.04,210800.0,7.0381,7.0381,7.0303,7.0303,210800.0
2007-04-02 14:00:00,9.04,9.05,9.04,9.05,319600.0,7.0303,7.0381,7.0303,7.0381,319600.0
2007-04-02 14:30:00,9.05,9.05,9.02,9.03,285600.0,7.0381,7.0381,7.0148,7.0226,285600.0
2007-04-02 15:00:00,9.03,9.03,9.01,9.01,817200.0,7.0226,7.0226,7.007,7.007,817200.0
2007-04-02 15:30:00,9.01,9.02,8.99,9.01,824800.0,7.007,7.0148,6.9914,7.007,824800.0
2007-04-03 09:30:00,9.05,9.06,9.0,9.01,587600.0,7.0381,7.0459,6.9992,7.007,587600.0
2007-04-03 10:00:00,9.01,9.03,9.0,9.01,497600.0,7.007,7.0226,6.9992,7.007,497600.0
2007-04-03 10:30:00,9.01,9.09,9.01,9.09,790400.0,7.007,7.0692,7.007,7.0692,790400.0
2007-04-03 11:00:00,9.09,9.1,9.05,9.06,766800.0,7.0692,7.077,7.0381,7.0459,766800.0
2007-04-03 11:30:00,9.06,9.06,9.02,9.03,760000.0,7.0459,7.0459,7.0148,7.0226,760000.0
2007-04-03 12:00:00,9.02,9.03,9.01,9.01,365200.0,7.0148,7.0226,7.007,7.007,365200.0
2007-04-03 12:30:00,9.01,9.01,9.0,9.0,364000.0,7.007,7.007,6.9992,6.9992,364000.0
2007-04-03 13:00:00,9.0,9.01,8.99,9.0,966800.0,6.9992,7.007,6.9914,6.9992,966800.0
2007-04-03 13:30:00,9.0,9.0,8.99,8.99,600800.0,6.9992,6.9992,6.9914,6.9914,600800.0
2007-04-03 14:00:00,8.99,9.0,8.98,8.99,661200.0,6.9914,6.9992,6.9837,6.9914,661200.0
2007-04-03 14:30:00,8.99,9.01,8.97,9.0,722000.0,6.9914,7.007,6.9759,6.9992,722000.0
2007-04-03 15:00:00,8.99,9.0,8.99,8.99,629600.0,6.9914,6.9992,6.9914,6.9914,629600.0
2007-04-03 15:30:00,8.99,9.0,8.99,8.99,786400.0,6.9914,6.9992,6.9914,6.9914,786400.0
2007-04-04 09:30:00,8.97,9.02,8.97,8.97,501600.0,6.9759,7.0148,6.9759,6.9759,501600.0
2007-04-04 10:00:00,8.97,8.98,8.96,8.98,372800.0,6.9759,6.9837,6.9681,6.9837,372800.0
2007-04-04 10:30:00,8.97,8.97,8.9,8.9,564800.0,6.9759,6.9759,6.9215,6.9215,564800.0
2007-04-04 11:00:00,8.9,8.94,8.9,8.94,293200.0,6.9215,6.9526,6.9215,6.9526,293200.0
2007-04-04 11:30:00,8.94,8.95,8.94,8.95,281200.0,6.9526,6.9603,6.9526,6.9603,281200.0
2007-04-04 12:00:00,8.95,9.01,8.94,8.94,206800.0,6.9603,7.007,6.9526,6.9526,206800.0
2007-04-04 12:30:00,8.94,8.95,8.93,8.94,229200.0,6.9526,6.9603,6.9448,6.9526,229200.0
2007-04-04 13:00:00,8.94,8.94,8.93,8.94,138800.0,6.9526,6.9526,6.9448,6.9526,138800.0
2007-04-04 13:30:00,8.93,8.94,8.92,8.94,584400.0,6.9448,6.9526,6.937,6.9526,584400.0
2007-04-04 14:00:00,8.94,8.97,8.94,8.97,875600.0,6.9526,6.9759,6.9526,6.9759,875600.0
2007-04-04 14:30:00,8.97,9.0,8.97,9.0,576800.0,6.9759,6.9992,6.9759,6.9992,576800.0
2007-04-04 15:00:00,9.0,9.0,8.99,9.0,750800.0,6.9992,6.9992,6.9914,6.9992,750800.0
2007-04-04 15:30:00,9.0,9.0,8.99,9.0,1198000.0,6.9992,6.9992,6.9914,6.9992,1198000.0
2007-04-05 09:30:00,9.02,9.06,9.02,9.06,477600.0,7.0148,7.0459,7.0148,7.0459,477600.0
2007-04-05 10:00:00,9.06,9.11,9.02,9.11,905600.0,7.0459,7.0848,7.0148,7.0848,905600.0
2007-04-05 10:30:00,9.11,9.13,9.1,9.11,637200.0,7.0848,7.1003,7.077,7.0848,637200.0
2007-04-05 11:00:00,9.11,9.12,9.09,9.11,288000.0,7.0848,7.0925,7.0692,7.0848,288000.0
2007-04-05 11:30:00,9.11,9.15,9.11,9.14,340400.0,7.0848,7.1159,7.0848,7.1081,340400.0
2007-04-05 12:00:00,9.14,9.15,9.14,9.15,284800.0,7.1081,7.1159,7.1081,7.1159,284800.0
2007-04-05 12:30:00,9.15,9.15,9.13,9.13,338800.0,7.1159,7.1159,7.1003,7.1003,338800.0
2007-04-05 13:00:00,9.13,9.13,9.11,9.11,170000.0,7.1003,7.1003,7.0848,7.0848,170000.0
2007-04-05 13:30:00,9.11,9.11,9.09,9.1,506400.0,7.0848,7.0848,7.0692,7.077,506400.0
2007-04-05 14:00:00,9.1,9.11,9.1,9.11,213200.0,7.077,7.0848,7.077,7.0848,213200.0
2007-04-05 14:30:00,9.11,9.11,9.1,9.11,306800.0,7.0848,7.0848,7.077,7.0848,306800.0
2007-04-05 15:00:00,9.11,9.12,9.11,9.11,662000.0,7.0848,7.0925,7.0848,7.0848,662000.0
2007-04-05 15:30:00,9.11,9.11,9.1,9.1,644000.0,7.0848,7.0848,7.077,7.077,644000.0
2007-04-09 09:30:00,9.11,9.12,9.03,9.04,739200.0,7.0848,7.0925,7.0226,7.0303,739200.0
2007-04-09 10:00:00,9.04,9.06,9.02,9.06,693200.0,7.0303,7.0459,7.0148,7.0459,693200.0
2007-04-09 10:30:00,9.06,9.09,9.06,9.08,634800.0,7.0459,7.0692,7.0459,7.0614,634800.0
2007-04-09 11:00:00,9.08,9.15,9.08,9.14,918400.0,7.0614,7.1159,7.0614,7.1081,918400.0
2007-04-09 11:30:00,9.14,9.15,9.13,9.14,371200.0,7.1081,7.1159,7.1003,7.1081,371200.0
2007-04-09 12:00:00,9.14,9.15,9.13,9.14,232000.0,7.1081,7.1159,7.1003,7.1081,232000.0
2007-04-09 12:30:00,9.14,9.17,9.14,9.14,459200.0,7.1081,7.1314,7.1081,7.1081,459200.0
2007-04-09 13:00:00,9.14,9.15,9.13,9.14,188800.0,7.1081,7.1159,7.1003,7.1081,188800.0
2007-04-09 13:30:00,9.14,9.15,9.14,9.15,344800.0,7.1081,7.1159,7.1081,7.1159,344800.0
2007-04-09 14:00:00,9.15,9.16,9.14,9.15,666000.0,7.1159,7.1236,7.1081,7.1159,666000.0
2007-04-09 14:30:00,9.15,9.16,9.15,9.15,1085200.0,7.1159,7.1236,7.1159,7.1159,1085200.0
2007-04-09 15:00:00,9.15,9.17,9.15,9.15,458000.0,7.1159,7.1314,7.1159,7.1159,458000.0
2007-04-09 15:30:00,9.15,9.15,9.14,9.14,1517600.0,7.1159,7.1159,7.1081,7.1081,1517600.0
2007-04-10 09:30:00,9.18,9.26,9.15,9.25,946000.0,7.1392,7.2014,7.1159,7.1936,946000.0
2007-04-10 10:00:00,9.25,9.27,9.24,9.26,654400.0,7.1936,7.2092,7.1859,7.2014,654400.0
2007-04-10 10:30:00,9.26,9.28,9.25,9.28,506400.0,7.2014,7.217,7.1936,7.217,506400.0
2007-04-10 11:00:00,9.28,9.28,9.28,9.28,225200.0,7.217,7.217,7.217,7.217,225200.0
2007-04-10 11:30:00,9.28,9.29,9.27,9.29,514000.0,7.217,7.2247,7.2092,7.2247,514000.0
2007-04-10 12:00:00,9.29,9.31,9.29,9.31,622000.0,7.2247,7.2403,7.2247,7.2403,622000.0
2007-04-10 12:30:00,9.31,9.32,9.31,9.31,436400.0,7.2403,7.2481,7.2403,7.2403,436400.0
2007-04-10 13:00:00,9.31,9.31,9.3,9.31,252400.0,7.2403,7.2403,7.2325,7.2403,252400.0
2007-04-10 13:30:00,9.31,9.31,9.29,9.3,534800.0,7.2403,7.2403,7.2247,7.2325,534800.0
2007-04-10 14:00:00,9.3,9.32,9.3,9.31,373200.0,7.2325,7.2481,7.2325,7.2403,373200.0
2007-04-10 14:30:00,9.31,9.33,9.31,9.31,314400.0,7.2403,7.2559,7.2403,7.2403,314400.0
2007-04-10 15:00:00,9.31,9.32,9.31,9.31,536000.0,7.2403,7.2481,7.2403,7.2403,536000.0
2007-04-10 15:30:00,9.31,9.32,9.3,9.31,1082000.0,7.2403,7.2481,7.2325,7.2403,1082000.0
2007-04-11 09:30:00,9.28,9.31,9.19,9.25,824000.0,7.217,7.2403,7.147,7.1936,824000.0
2007-04-11 10:00:00,9.25,9.26,9.24,9.26,314000.0,7.1936,7.2014,7.1859,7.2014,314000.0
2007-04-11 10:30:00,9.25,9.27,9.24,9.26,622400.0,7.1936,7.2092,7.1859,7.2014,622400.0
2007-04-11 11:00:00,9.26,9.27,9.25,9.26,200400.0,7.2014,7.2092,7.1936,7.2014,200400.0
2007-04-11 11:30:00,9.26,9.29,9.26,9.28,188400.0,7.2014,7.2247,7.2014,7.217,188400.0
2007-04-11 12:00:00,9.28,9.28,9.27,9.28,246400.0,7.217,7.217,7.2092,7.217,246400.0
2007-04-11 12:30:00,9.28,9.28,9.28,9.28,95600.0,7.217,7.217,7.217,7.217,95600.0
2007-04-11 13:00:00,9.28,9.3,9.28,9.3,217600.0,7.217,7.2325,7.217,7.2325,217600.0
2007-04-11 13:30:00,9.3,9.3,9.29,9.29,140400.0,7.2325,7.2325,7.2247,7.2247,140400.0
2007-04-11 14:00:00,9.29,9.29,9.26,9.27,416000.0,7.2247,7.2247,7.2014,7.2092,416000.0
2007-04-11 14:30:00,9.27,9.28,9.25,9.27,567600.0,7.2092,7.217,7.1936,7.2092,567600.0
2007-04-11 15:00:00,9.27,9.28,9.27,9.27,391200.0,7.2092,7.217,7.2092,7.2092,391200.0
2007-04-11 15:30:00,9.27,9.28,9.26,9.28,783600.0,7.2092,7.217,7.2014,7.217,783600.0
2007-04-12 09:30:00,9.26,9.29,9.24,9.29,554400.0,7.2014,7.2247,7.1859,7.2247,554400.0
2007-04-12 10:00:00,9.28,9.31,9.27,9.31,246400.0,7.217,7.2403,7.2092,7.2403,246400.0
2007-04-12 10:30:00,9.31,9.34,9.28,9.33,183600.0,7.2403,7.2636,7.217,7.2559,183600.0
2007-04-12 11:00:00,9.33,9.33,9.26,9.31,294400.0,7.2559,7.2559,7.2014,7.2403,294400.0
2007-04-12 11:30:00,9.32,9.32,9.31,9.31,497600.0,7.2481,7.2481,7.2403,7.2403,497600.0
2007-04-12 12:00:00,9.31,9.35,9.31,9.31,295600.0,7.2403,7.2714,7.2403,7.2403,295600.0
2007-04-12 12:30:00,9.31,9.32,9.31,9.32,147600.0,7.2403,7.2481,7.2403,7.2481,147600.0
2007-04-12 13:00:00,9.32,9.33,9.31,9.31,220000.0,7.2481,7.2559,7.2403,7.2403,220000.0
2007-04-12 13:30:00,9.31,9.32,9.3,9.3,656800.0,7.2403,7.2481,7.2325,7.2325,656800.0
2007-04-12 14:00:00,9.3,9.3,9.29,9.3,270000.0,7.2325,7.2325,7.2247,7.2325,270000.0
2007-04-12 14:30:00,9.3,9.32,9.3,9.31,320800.0,7.2325,7.2481,7.2325,7.2403,320800.0
2007-04-12 15:00:00,9.31,9.33,9.3,9.32,268000.0,7.2403,7.2559,7.2325,7.2481,268000.0
2007-04-12 15:30:00,9.33,9.33,9.3,9.32,448400.0,7.2559,7.2559,7.2325,7.2481,448400.0
2007-04-13 09:30:00,9.31,9.31,9.27,9.29,302800.0,7.2403,7.2403,7.2092,7.2247,302800.0
2007-04-13 10:00:00,9.29,9.3,9.25,9.25,215600.0,7.2247,7.2325,7.1936,7.1936,215600.0
2007-04-13 10:30:00,9.25,9.29,9.25,9.27,173600.0,7.1936,7.2247,7.1936,7.2092,173600.0
2007-04-13 11:00:00,9.27,9.28,9.26,9.26,454800.0,7.2092,7.217,7.2014,7.2014,454800.0
2007-04-13 11:30:00,9.26,9.31,9.26,9.28,137200.0,7.2014,7.2403,7.2014,7.217,137200.0
2007-04-13 12:00:00,9.27,9.27,9.26,9.27,73200.0,7.2092,7.2092,7.2014,7.2092,73200.0
2007-04-13 12:30:00,9.27,9.27,9.26,9.26,144000.0,7.2092,7.2092,7.2014,7.2014,144000.0
2007-04-13 13:00:00,9.26,9.27,9.26,9.26,69200.0,7.2014,7.2092,7.2014,7.2014,69200.0
2007-04-13 13:30:00,9.26,9.27,9.25,9.27,147600.0,7.2014,7.2092,7.1936,7.2092,147600.0
2007-04-13 14:00:00,9.27,9.27,9.26,9.26,98800.0,7.2092,7.2092,7.2014,7.2014,98800.0
2007-04-13 14:30:00,9.26,9.29,9.26,9.28,171200.0,7.2014,7.2247,7.2014,7.217,171200.0
2007-04-13 15:00:00,9.28,9.28,9.27,9.27,135200.0,7.217,7.217,7.2092,7.2092,135200.0
2007-04-13 15:30:00,9.27,9.28,9.26,9.28,406400.0,7.2092,7.217,7.2014,7.217,406400.0
2007-04-16 09:30:00,9.3,9.39,9.29,9.38,246400.0,7.2325,7.3025,7.2247,7.2947,246400.0
2007-04-16 10:00:00,9.38,9.38,9.38,9.38,137600.0,7.2947,7.2947,7.2947,7.2947,137600.0
2007-04-16 10:30:00,9.38,9.39,9.38,9.38,446000.0,7.2947,7.3025,7.2947,7.2947,446000.0
2007-04-16 11:00:00,9.38,9.39,9.38,9.38,329200.0,7.2947,7.3025,7.2947,7.2947,329200.0
2007-04-16 11:30:00,9.38,9.39,9.38,9.39,252800.0,7.2947,7.3025,7.2947,7.3025,252800.0
2007-04-16 12:00:00,9.39,9.39,9.38,9.38,284400.0,7.3025,7.3025,7.2947,7.2947,284400.0
2007-04-16 12:30:00,9.38,9.39,9.38,9.38,117600.0,7.2947,7.3025,7.2947,7.2947,117600.0
2007-04-16 13:00:00,9.38,9.4,9.38,9.39,139200.0,7.2947,7.3103,7.2947,7.3025,139200.0
2007-04-16 13:30:00,9.39,9.4,9.38,9.38,126000.0,7.3025,7.3103,7.2947,7.2947,126000.0
2007-04-16 14:00:00,9.38,9.39,9.38,9.39,117600.0,7.2947,7.3025,7.2947,7.3025,117600.0
2007-04-16 14:30:00,9.39,9.4,9.38,9.39,167200.0,7.3025,7.3103,7.2947,7.3025,167200.0
2007-04-16 15:00:00,9.4,9.4,9.39,9.39,229600.0,7.3103,7.3103,7.3025,7.3025,229600.0
2007-04-16 15:30:00,9.39,9.4,9.38,9.4,647200.0,7.3025,7.3103,7.2947,7.3103,647200.0
2007-04-17 09:30:00,9.38,9.4,9.38,9.4,391600.0,7.2947,7.3103,7.2947,7.3103,391600.0
2007-04-17 10:00:00,9.4,9.43,9.39,9.43,318800.0,7.3103,7.3336,7.3025,7.3336,318800.0
2007-04-17 10:30:00,9.43,9.46,9.42,9.46,183600.0,7.3336,7.357,7.3258,7.357,183600.0
2007-04-17 11:00:00,9.45,9.46,9.43,9.46,234800.0,7.3492,7.357,7.3336,7.357,234800.0
2007-04-17 11:30:00,9.45,9.46,9.44,9.45,110400.0,7.3492,7.357,7.3414,7.3492,110400.0
2007-04-17 12:00:00,9.45,9.45,9.44,9.45,79600.0,7.3492,7.3492,7.3414,7.3492,79600.0
2007-04-17 12:30:00,9.45,9.46,9.44,9.45,150800.0,7.3492,7.357,7.3414,7.3492,150800.0
2007-04-17 13:00:00,9.45,9.45,9.44,9.45,146000.0,7.3492,7.3492,7.3414,7.3492,146000.0
2007-04-17 13:30:00,9.45,9.47,9.45,9.46,253600.0,7.3492,7.3647,7.3492,7.357,253600.0
2007-04-17 14:00:00,9.46,9.49,9.46,9.47,328000.0,7.357,7.3803,7.357,7.3647,328000.0
2007-04-17 14:30:00,9.47,9.47,9.45,9.45,204000.0,7.3647,7.3647,7.3492,7.3492,204000.0
2007-04-17 15:00:00,9.45,9.45,9.42,9.43,527600.0,7.3492,7.3492,7.3258,7.3336,527600.0
2007-04-17 15:30:00,9.43,9.45,9.43,9.44,334800.0,7.3336,7.3492,7.3336,7.3414,334800.0
2007-04-18 09:30:00,9.44,9.48,9.34,9.46,283200.0,7.3414,7.3725,7.2636,7.357,283200.0
2007-04-18 10:00:00,9.46,9.47,9.43,9.44,213200.0,7.357,7.3647,7.3336,7.3414,213200.0
2007-04-18 10:30:00,9.44,9.46,9.44,9.44,176400.0,7.3414,7.357,7.3414,7.3414,176400.0
2007-04-18 11:00:00,9.44,9.46,9.43,9.44,200800.0,7.3414,7.357,7.3336,7.3414,200800.0
2007-04-18 11:30:00,9.44,9.45,9.44,9.45,127600.0,7.3414,7.3492,7.3414,7.3492,127600.0
2007-04-18 12:00:00,9.45,9.45,9.44,9.45,149600.0,7.3492,7.3492,7.3414,7.3492,149600.0
2007-04-18 12:30:00,9.45,9.45,9.45,9.45,90800.0,7.3492,7.3492,7.3492,7.3492,90800.0
2007-04-18 13:00:00,9.45,9.47,9.45,9.46,278000.0,7.3492,7.3647,7.3492,7.357,278000.0
2007-04-18 13:30:00,9.46,9.46,9.45,9.45,88000.0,7.357,7.357,7.3492,7.3492,88000.0
2007-04-18 14:00:00,9.45,9.46,9.45,9.45,467200.0,7.3492,7.357,7.3492,7.3492,467200.0
2007-04-18 14:30:00,9.45,9.46,9.45,9.46,378000.0,7.3492,7.357,7.3492,7.357,378000.0
2007-04-18 15:00:00,9.46,9.47,9.45,9.47,341600.0,7.357,7.3647,7.3492,7.3647,341600.0
2007-04-18 15:30:00,9.47,9.47,9.43,9.43,846000.0,7.3647,7.3647,7.3336,7.3336,846000.0
2007-04-19 09:30:00,9.42,9.44,9.33,9.37,415600.0,7.3258,7.3414,7.2559,7.287,415600.0
2007-04-19 10:00:00,9.37,9.39,9.37,9.38,435200.0,7.287,7.3025,7.287,7.2947,435200.0
2007-04-19 10:30:00,9.38,9.38,9.36,9.37,306800.0,7.2947,7.2947,7.2792,7.287,306800.0
2007-04-19 11:00:00,9.37,9.38,9.36,9.37,343200.0,7.287,7.2947,7.2792,7.287,343200.0
2007-04-19 11:30:00,9.37,9.38,9.37,9.38,238400.0,7.287,7.2947,7.287,7.2947,238400.0
2007-04-19 12:00:00,9.38,9.38,9.37,9.37,254400.0,7.2947,7.2947,7.287,7.287,254400.0
2007-04-19 12:30:00,9.37,9.37,9.34,9.36,384000.0,7.287,7.287,7.2636,7.2792,384000.0
2007-04-19 13:00:00,9.36,9.38,9.36,9.36,162000.0,7.2792,7.2947,7.2792,7.2792,162000.0
2007-04-19 13:30:00,9.36,9.38,9.36,9.37,234000.0,7.2792,7.2947,7.2792,7.287,234000.0
2007-04-19 14:00:00,9.37,9.38,9.37,9.37,140800.0,7.287,7.2947,7.287,7.287,140800.0
2007-04-19 14:30:00,9.37,9.39,9.37,9.38,340000.0,7.287,7.3025,7.287,7.2947,340000.0
2007-04-19 15:00:00,9.38,9.41,9.38,9.39,297200.0,7.2947,7.3181,7.2947,7.3025,297200.0
2007-04-19 15:30:00,9.39,9.4,9.36,9.39,526000.0,7.3025,7.3103,7.2792,7.3025,526000.0
2007-04-20 09:30:00,9.53,9.55,9.41,9.49,2136800.0,7.4114,7.4269,7.3181,7.3803,2136800.0
2007-04-20 10:00:00,9.49,9.54,9.46,9.54,248000.0,7.3803,7.4192,7.357,7.4192,248000.0
2007-04-20 10:30:00,9.54,9.54,9.45,9.45,198000.0,7.4192,7.4192,7.3492,7.3492,198000.0
2007-04-20 11:00:00,9.46,9.47,9.43,9.47,270400.0,7.357,7.3647,7.3336,7.3647,270400.0
2007-04-20 11:30:00,9.47,9.47,9.42,9.42,213600.0,7.3647,7.3647,7.3258,7.3258,213600.0
2007-04-20 12:00:00,9.42,9.44,9.42,9.42,84800.0,7.3258,7.3414,7.3258,7.3258,84800.0
2007-04-20 12:30:00,9.42,9.42,9.4,9.42,122400.0,7.3258,7.3258,7.3103,7.3258,122400.0
2007-04-20 13:00:00,9.43,9.45,9.41,9.45,112800.0,7.3336,7.3492,7.3181,7.3492,112800.0
2007-04-20 13:30:00,9.44,9.45,9.42,9.42,109200.0,7.3414,7.3492,7.3258,7.3258,109200.0
2007-04-20 14:00:00,9.42,9.44,9.41,9.43,140400.0,7.3258,7.3414,7.3181,7.3336,140400.0
2007-04-20 14:30:00,9.43,9.43,9.42,9.43,392000.0,7.3336,7.3336,7.3258,7.3336,392000.0
2007-04-20 15:00:00,9.43,9.47,9.4,9.42,504400.0,7.3336,7.3647,7.3103,7.3258,504400.0
2007-04-20 15:30:00,9.42,9.45,9.4,9.44,561200.0,7.3258,7.3492,7.3103,7.3414,561200.0
2007-04-23 09:30:00,9.45,9.54,9.43,9.44,279200.0,7.3492,7.4192,7.3336,7.3414,279200.0
2007-04-23 10:00:00,9.44,9.44,9.41,9.42,191200.0,7.3414,7.3414,7.3181,7.3258,191200.0
2007-04-23 10:30:00,9.42,9.44,9.41,9.41,130400.0,7.3258,7.3414,7.3181,7.3181,130400.0
2007-04-23 11:00:00,9.41,9.42,9.38,9.42,334000.0,7.3181,7.3258,7.2947,7.3258,334000.0
2007-04-23 11:30:00,9.42,9.45,9.41,9.45,148400.0,7.3258,7.3492,7.3181,7.3492,148400.0
2007-04-23 12:00:00,9.45,9.45,9.41,9.41,148800.0,7.3492,7.3492,7.3181,7.3181,148800.0
2007-04-23 12:30:00,9.41,9.43,9.41,9.43,58000.0,7.3181,7.3336,7.3181,7.3336,58000.0
2007-04-23 13:00:00,9.43,9.44,9.43,9.44,110800.0,7.3336,7.3414,7.3336,7.3414,110800.0
2007-04-23 13:30:00,9.44,9.44,9.42,9.43,218800.0,7.3414,7.3414,7.3258,7.3336,218800.0
2007-04-23 14:00:00,9.43,9.43,9.42,9.43,125200.0,7.3336,7.3336,7.3258,7.3336,125200.0
2007-04-23 14:30:00,9.43,9.44,9.43,9.44,118800.0,7.3336,7.3414,7.3336,7.3414,118800.0
2007-04-23 15:00:00,9.44,9.45,9.43,9.45,182400.0,7.3414,7.3492,7.3336,7.3492,182400.0
2007-04-23 15:30:00,9.45,9.45,9.43,9.43,456800.0,7.3492,7.3492,7.3336,7.3336,456800.0
2007-04-24 09:30:00,9.4,9.44,9.37,9.38,247200.0,7.3103,7.3414,7.287,7.2947,247200.0
2007-04-24 10:00:00,9.38,9.4,9.36,9.38,319200.0,7.2947,7.3103,7.2792,7.2947,319200.0
2007-04-24 10:30:00,9.37,9.41,9.37,9.4,161200.0,7.287,7.3181,7.287,7.3103,161200.0
2007-04-24 11:00:00,9.4,9.42,9.39,9.41,122000.0,7.3103,7.3258,7.3025,7.3181,122000.0
2007-04-24 11:30:00,9.41,9.42,9.39,9.39,146800.0,7.3181,7.3258,7.3025,7.3025,146800.0
2007-04-24 12:00:00,9.4,9.43,9.39,9.43,319600.0,7.3103,7.3336,7.3025,7.3336,319600.0
2007-04-24 12:30:00,9.42,9.43,9.41,9.42,185200.0,7.3258,7.3336,7.3181,7.3258,185200.0
2007-04-24 13:00:00,9.42,9.42,9.39,9.4,281600.0,7.3258,7.3258,7.3025,7.3103,281600.0
2007-04-24 13:30:00,9.4,9.42,9.4,9.41,143600.0,7.3103,7.3258,7.3103,7.3181,143600.0
2007-04-24 14:00:00,9.41,9.44,9.41,9.44,174800.0,7.3181,7.3414,7.3181,7.3414,174800.0
2007-04-24 14:30:00,9.44,9.45,9.44,9.45,190000.0,7.3414,7.3492,7.3414,7.3492,190000.0
2007-04-24 15:00:00,9.45,9.45,9.44,9.44,269600.0,7.3492,7.3492,7.3414,7.3414,269600.0
2007-04-24 15:30:00,9.45,9.45,9.43,9.44,517200.0,7.3492,7.3492,7.3336,7.3414,517200.0
2007-04-25 09:30:00,9.46,9.49,9.42,9.45,261200.0,7.357,7.3803,7.3258,7.3492,261200.0
2007-04-25 10:00:00,9.45,9.46,9.43,9.45,253600.0,7.3492,7.357,7.3336,7.3492,253600.0
2007-04-25 10:30:00,9.45,9.46,9.45,9.45,216400.0,7.3492,7.357,7.3492,7.3492,216400.0
2007-04-25 11:00:00,9.45,9.47,9.45,9.45,235200.0,7.3492,7.3647,7.3492,7.3492,235200.0
2007-04-25 11:30:00,9.44,9.47,9.44,9.47,198400.0,7.3414,7.3647,7.3414,7.3647,198400.0
2007-04-25 12:00:00,9.47,9.47,9.47,9.47,43600.0,7.3647,7.3647,7.3647,7.3647,43600.0
2007-04-25 12:30:00,9.47,9.47,9.45,9.46,56400.0,7.3647,7.3647,7.3492,7.357,56400.0
2007-04-25 13:00:00,9.46,9.48,9.46,9.48,67600.0,7.357,7.3725,7.357,7.3725,67600.0
2007-04-25 13:30:00,9.48,9.5,9.48,9.5,130000.0,7.3725,7.3881,7.3725,7.3881,130000.0
2007-04-25 14:00:00,9.5,9.51,9.49,9.51,161200.0,7.3881,7.3958,7.3803,7.3958,161200.0
2007-04-25 14:30:00,9.51,9.55,9.51,9.54,228400.0,7.3958,7.4269,7.3958,7.4192,228400.0
2007-04-25 15:00:00,9.54,9.56,9.54,9.55,539200.0,7.4192,7.4347,7.4192,7.4269,539200.0
2007-04-25 15:30:00,9.55,9.56,9.54,9.54,348400.0,7.4269,7.4347,7.4192,7.4192,348400.0
2007-04-26 09:30:00,9.51,9.54,9.33,9.46,320000.0,7.3958,7.4192,7.2559,7.357,320000.0
2007-04-26 10:00:00,9.46,9.49,9.45,9.49,287200.0,7.357,7.3803,7.3492,7.3803,287200.0
2007-04-26 10:30:00,9.49,9.5,9.47,9.49,103600.0,7.3803,7.3881,7.3647,7.3803,103600.0
2007-04-26 11:00:00,9.49,9.49,9.46,9.46,139200.0,7.3803,7.3803,7.357,7.357,139200.0
2007-04-26 11:30:00,9.46,9.47,9.45,9.45,162800.0,7.357,7.3647,7.3492,7.3492,162800.0
2007-04-26 12:00:00,9.45,9.46,9.45,9.45,107600.0,7.3492,7.357,7.3492,7.3492,107600.0
2007-04-26 12:30:00,9.45,9.46,9.45,9.45,86000.0,7.3492,7.357,7.3492,7.3492,86000.0
2007-04-26 13:00:00,9.45,9.45,9.44,9.44,147600.0,7.3492,7.3492,7.3414,7.3414,147600.0
2007-04-26 13:30:00,9.44,9.45,9.43,9.43,200800.0,7.3414,7.3492,7.3336,7.3336,200800.0
2007-04-26 14:00:00,9.43,9.46,9.43,9.44,97600.0,7.3336,7.357,7.3336,7.3414,97600.0
2007-04-26 14:30:00,9.44,9.47,9.44,9.46,186400.0,7.3414,7.3647,7.3414,7.357,186400.0
2007-04-26 15:00:00,9.46,9.48,9.46,9.47,154000.0,7.357,7.3725,7.357,7.3647,154000.0
2007-04-26 15:30:00,9.48,9.48,9.46,9.46,255200.0,7.3725,7.3725,7.357,7.357,255200.0
2007-04-27 09:30:00,9.41,9.47,9.38,9.44,179200.0,7.3181,7.3647,7.2947,7.3414,179200.0
2007-04-27 10:00:00,9.45,9.49,9.45,9.46,144000.0,7.3492,7.3803,7.3492,7.357,144000.0
2007-04-27 10:30:00,9.46,9.47,9.42,9.44,118000.0,7.357,7.3647,7.3258,7.3414,118000.0
2007-04-27 11:00:00,9.44,9.48,9.44,9.46,131600.0,7.3414,7.3725,7.3414,7.357,131600.0
2007-04-27 11:30:00,9.45,9.45,9.42,9.43,90000.0,7.3492,7.3492,7.3258,7.3336,90000.0
2007-04-27 12:00:00,9.43,9.43,9.42,9.43,56800.0,7.3336,7.3336,7.3258,7.3336,56800.0
2007-04-27 12:30:00,9.43,9.44,9.42,9.43,78000.0,7.3336,7.3414,7.3258,7.3336,78000.0
2007-04-27 13:00:00,9.43,9.43,9.42,9.43,45600.0,7.3336,7.3336,7.3258,7.3336,45600.0
2007-04-27 13:30:00,9.43,9.45,9.43,9.44,106000.0,7.3336,7.3492,7.3336,7.3414,106000.0
2007-04-27 14:00:00,9.44,9.45,9.44,9.45,131200.0,7.3414,7.3492,7.3414,7.3492,131200.0
2007-04-27 14:30:00,9.45,9.46,9.44,9.45,180000.0,7.3492,7.357,7.3414,7.3492,180000.0
2007-04-27 15:00:00,9.45,9.45,9.43,9.44,281600.0,7.3492,7.3492,7.3336,7.3414,281600.0
2007-04-27 15:30:00,9.44,9.44,9.41,9.44,402000.0,7.3414,7.3414,7.3181,7.3414,402000.0
2007-04-30 09:30:00,9.48,9.48,9.38,9.4,256400.0,7.3725,7.3725,7.2947,7.3103,256400.0
2007-04-30 10:00:00,9.4,9.42,9.38,9.4,191200.0,7.3103,7.3258,7.2947,7.3103,191200.0
2007-04-30 10:30:00,9.4,9.44,9.4,9.44,154800.0,7.3103,7.3414,7.3103,7.3414,154800.0
2007-04-30 11:00:00,9.43,9.44,9.4,9.4,86800.0,7.3336,7.3414,7.3103,7.3103,86800.0
2007-04-30 11:30:00,9.4,9.41,9.38,9.39,69200.0,7.3103,7.3181,7.2947,7.3025,69200.0
2007-04-30 12:00:00,9.39,9.41,9.38,9.41,149200.0,7.3025,7.3181,7.2947,7.3181,149200.0
2007-04-30 12:30:00,9.4,9.42,9.4,9.4,184400.0,7.3103,7.3258,7.3103,7.3103,184400.0
2007-04-30 13:00:00,9.4,9.4,9.39,9.4,52400.0,7.3103,7.3103,7.3025,7.3103,52400.0
2007-04-30 13:30:00,9.4,9.4,9.38,9.38,126000.0,7.3103,7.3103,7.2947,7.2947,126000.0
2007-04-30 14:00:00,9.38,9.39,9.38,9.38,119200.0,7.2947,7.3025,7.2947,7.2947,119200.0
2007-04-30 14:30:00,9.38,9.38,9.34,9.37,310000.0,7.2947,7.2947,7.2636,7.287,310000.0
2007-04-30 15:00:00,9.37,9.38,9.36,9.37,399200.0,7.287,7.2947,7.2792,7.287,399200.0
2007-04-30 15:30:00,9.37,9.38,9.34,9.38,594800.0,7.287,7.2947,7.2636,7.2947,594800.0
2007-05-01 09:30:00,9.4,9.44,9.37,9.4,297600.0,7.3103,7.3414,7.287,7.3103,297600.0
2007-05-01 10:00:00,9.4,9.42,9.37,9.4,280400.0,7.3103,7.3258,7.287,7.3103,280400.0
2007-05-01 10:30:00,9.41,9.46,9.4,9.46,273200.0,7.3181,7.357,7.3103,7.357,273200.0
2007-05-01 11:00:00,9.46,9.47,9.44,9.45,190400.0,7.357,7.3647,7.3414,7.3492,190400.0
2007-05-01 11:30:00,9.45,9.47,9.44,9.46,239600.0,7.3492,7.3647,7.3414,7.357,239600.0
2007-05-01 12:00:00,9.46,9.47,9.45,9.45,147600.0,7.357,7.3647,7.3492,7.3492,147600.0
2007-05-01 12:30:00,9.45,9.47,9.45,9.47,158400.0,7.3492,7.3647,7.3492,7.3647,158400.0
2007-05-01 13:00:00,9.47,9.47,9.45,9.46,139200.0,7.3647,7.3647,7.3492,7.357,139200.0
2007-05-01 13:30:00,9.46,9.47,9.45,9.47,365600.0,7.357,7.3647,7.3492,7.3647,365600.0
2007-05-01 14:00:00,9.47,9.51,9.46,9.5,274000.0,7.3647,7.3958,7.357,7.3881,274000.0
2007-05-01 14:30:00,9.5,9.53,9.49,9.52,273600.0,7.3881,7.4114,7.3803,7.4036,273600.0
2007-05-01 15:00:00,9.52,9.53,9.48,9.48,248800.0,7.4036,7.4114,7.3725,7.3725,248800.0
2007-05-01 15:30:00,9.48,9.48,9.47,9.48,454400.0,7.3725,7.3725,7.3647,7.3725,454400.0
2007-05-02 09:30:00,9.48,9.52,9.44,9.47,176000.0,7.3725,7.4036,7.3414,7.3647,176000.0
2007-05-02 10:00:00,9.47,9.54,9.46,9.52,189200.0,7.3647,7.4192,7.357,7.4036,189200.0
2007-05-02 10:30:00,9.52,9.59,9.52,9.56,196400.0,7.4036,7.4581,7.4036,7.4347,196400.0
2007-05-02 11:00:00,9.57,9.59,9.55,9.56,138800.0,7.4425,7.4581,7.4269,7.4347,138800.0
2007-05-02 11:30:00,9.56,9.59,9.56,9.58,122000.0,7.4347,7.4581,7.4347,7.4503,122000.0
2007-05-02 12:00:00,9.57,9.59,9.56,9.56,113200.0,7.4425,7.4581,7.4347,7.4347,113200.0
2007-05-02 12:30:00,9.57,9.57,9.53,9.53,111600.0,7.4425,7.4425,7.4114,7.4114,111600.0
2007-05-02 13:00:00,9.54,9.56,9.54,9.54,99600.0,7.4192,7.4347,7.4192,7.4192,99600.0
2007-05-02 13:30:00,9.54,9.57,9.54,9.57,141200.0,7.4192,7.4425,7.4192,7.4425,141200.0
2007-05-02 14:00:00,9.57,9.58,9.56,9.56,181600.0,7.4425,7.4503,7.4347,7.4347,181600.0
2007-05-02 14:30:00,9.56,9.57,9.54,9.54,128800.0,7.4347,7.4425,7.4192,7.4192,128800.0
2007-05-02 15:00:00,9.54,9.55,9.53,9.55,201200.0,7.4192,7.4269,7.4114,7.4269,201200.0
2007-05-02 15:30:00,9.55,9.55,9.48,9.55,394400.0,7.4269,7.4269,7.3725,7.4269,394400.0
2007-05-03 09:30:00,9.56,9.57,9.48,9.49,232800.0,7.4347,7.4425,7.3725,7.3803,232800.0
2007-05-03 10:00:00,9.49,9.52,9.46,9.46,248000.0,7.3803,7.4036,7.357,7.357,248000.0
2007-05-03 10:30:00,9.46,9.53,9.46,9.53,232400.0,7.357,7.4114,7.357,7.4114,232400.0
2007-05-03 11:00:00,9.53,9.54,9.49,9.49,247200.0,7.4114,7.4192,7.3803,7.3803,247200.0
2007-05-03 11:30:00,9.49,9.51,9.49,9.5,142400.0,7.3803,7.3958,7.3803,7.3881,142400.0
2007-05-03 12:00:00,9.51,9.51,9.5,9.5,162800.0,7.3958,7.3958,7.3881,7.3881,162800.0
2007-05-03 12:30:00,9.5,9.52,9.5,9.52,87200.0,7.3881,7.4036,7.3881,7.4036,87200.0
2007-05-03 13:00:00,9.52,9.54,9.5,9.5,124400.0,7.4036,7.4192,7.3881,7.3881,124400.0
2007-05-03 13:30:00,9.51,9.52,9.5,9.51,58400.0,7.3958,7.4036,7.3881,7.3958,58400.0
2007-05-03 14:00:00,9.51,9.51,9.49,9.5,116800.0,7.3958,7.3958,7.3803,7.3881,116800.0
2007-05-03 14:30:00,9.49,9.51,9.49,9.51,127600.0,7.3803,7.3958,7.3803,7.3958,127600.0
2007-05-03 15:00:00,9.51,9.52,9.49,9.5,253600.0,7.3958,7.4036,7.3803,7.3881,253600.0
2007-05-03 15:30:00,9.49,9.5,9.49,9.5,384000.0,7.3803,7.3881,7.3803,7.3881,384000.0
2007-05-04 09:30:00,9.56,9.58,9.49,9.49,279600.0,7.4347,7.4503,7.3803,7.3803,279600.0
2007-05-04 10:00:00,9.49,9.54,9.49,9.51,189200.0,7.3803,7.4192,7.3803,7.3958,189200.0
2007-05-04 10:30:00,9.51,9.51,9.49,9.5,142400.0,7.3958,7.3958,7.3803,7.3881,142400.0
2007-05-04 11:00:00,9.49,9.51,9.48,9.51,162400.0,7.3803,7.3958,7.3725,7.3958,162400.0
2007-05-04 11:30:00,9.51,9.53,9.5,9.53,190800.0,7.3958,7.4114,7.3881,7.4114,190800.0
2007-05-04 12:00:00,9.53,9.53,9.47,9.48,592400.0,7.4114,7.4114,7.3647,7.3725,592400.0
2007-05-04 12:30:00,9.48,9.52,9.46,9.52,294400.0,7.3725,7.4036,7.357,7.4036,294400.0
2007-05-04 13:00:00,9.52,9.52,9.49,9.5,370800.0,7.4036,7.4036,7.3803,7.3881,370800.0
2007-05-04 13:30:00,9.52,9.54,9.5,9.5,152400.0,7.4036,7.4192,7.3881,7.3881,152400.0
2007-05-04 14:00:00,9.5,9.51,9.49,9.5,172000.0,7.3881,7.3958,7.3803,7.3881,172000.0
2007-05-04 14:30:00,9.49,9.52,9.49,9.52,310000.0,7.3803,7.4036,7.3803,7.4036,310000.0
2007-05-04 15:00:00,9.51,9.55,9.51,9.53,395600.0,7.3958,7.4269,7.3958,7.4114,395600.0
2007-05-04 15:30:00,9.53,9.54,9.51,9.53,573600.0,7.4114,7.4192,7.3958,7.4114,573600.0
2007-05-07 09:30:00,9.58,9.62,9.53,9.6,298400.0,7.4503,7.4814,7.4114,7.4658,298400.0
2007-05-07 10:00:00,9.6,9.61,9.58,9.59,345200.0,7.4658,7.4736,7.4503,7.4581,345200.0
2007-05-07 10:30:00,9.59,9.61,9.58,9.61,194800.0,7.4581,7.4736,7.4503,7.4736,194800.0
2007-05-07 11:00:00,9.61,9.62,9.6,9.62,113600.0,7.4736,7.4814,7.4658,7.4814,113600.0
2007-05-07 11:30:00,9.62,9.63,9.62,9.63,54800.0,7.4814,7.4892,7.4814,7.4892,54800.0
2007-05-07 12:00:00,9.62,9.65,9.62,9.65,139600.0,7.4814,7.5047,7.4814,7.5047,139600.0
2007-05-07 12:30:00,9.65,9.65,9.65,9.65,42000.0,7.5047,7.5047,7.5047,7.5047,42000.0
2007-05-07 13:00:00,9.65,9.66,9.65,9.66,68000.0,7.5047,7.5125,7.5047,7.5125,68000.0
2007-05-07 13:30:00,9.66,9.68,9.66,9.67,147200.0,7.5125,7.528,7.5125,7.5203,147200.0
2007-05-07 14:00:00,9.67,9.68,9.67,9.67,135600.0,7.5203,7.528,7.5203,7.5203,135600.0
2007-05-07 14:30:00,9.68,9.68,9.67,9.68,117600.0,7.528,7.528,7.5203,7.528,117600.0
2007-05-07 15:00:00,9.68,9.68,9.66,9.68,206400.0,7.528,7.528,7.5125,7.528,206400.0
2007-05-07 15:30:00,9.68,9.68,9.65,9.65,422000.0,7.528,7.528,7.5047,7.5047,422000.0
2007-05-08 09:30:00,9.61,9.63,9.54,9.56,235600.0,7.4736,7.4892,7.4192,7.4347,235600.0
2007-05-08 10:00:00,9.57,9.61,9.55,9.58,255600.0,7.4425,7.4736,7.4269,7.4503,255600.0
2007-05-08 10:30:00,9.58,9.62,9.56,9.62,152800.0,7.4503,7.4814,7.4347,7.4814,152800.0
2007-05-08 11:00:00,9.62,9.62,9.56,9.56,107200.0,7.4814,7.4814,7.4347,7.4347,107200.0
2007-05-08 11:30:00,9.56,9.59,9.55,9.55,106000.0,7.4347,7.4581,7.4269,7.4269,106000.0
2007-05-08 12:00:00,9.55,9.55,9.53,9.53,72400.0,7.4269,7.4269,7.4114,7.4114,72400.0
2007-05-08 12:30:00,9.53,9.57,9.53,9.57,147200.0,7.4114,7.4425,7.4114,7.4425,147200.0
2007-05-08 13:00:00,9.58,9.58,9.55,9.56,87200.0,7.4503,7.4503,7.4269,7.4347,87200.0
2007-05-08 13:30:00,9.56,9.56,9.53,9.53,128000.0,7.4347,7.4347,7.4114,7.4114,128000.0
2007-05-08 14:00:00,9.54,9.57,9.52,9.56,165200.0,7.4192,7.4425,7.4036,7.4347,165200.0
2007-05-08 14:30:00,9.56,9.56,9.52,9.53,179600.0,7.4347,7.4347,7.4036,7.4114,179600.0
2007-05-08 15:00:00,9.53,9.56,9.53,9.56,247600.0,7.4114,7.4347,7.4114,7.4347,247600.0
2007-05-08 15:30:00,9.56,9.56,9.54,9.55,380000.0,7.4347,7.4347,7.4192,7.4269,380000.0
2007-05-09 09:30:00,9.58,9.59,9.53,9.53,226400.0,7.4503,7.4581,7.4114,7.4114,226400.0
2007-05-09 10:00:00,9.53,9.6,9.53,9.59,103200.0,7.4114,7.4658,7.4114,7.4581,103200.0
2007-05-09 10:30:00,9.59,9.59,9.56,9.56,78400.0,7.4581,7.4581,7.4347,7.4347,78400.0
2007-05-09 11:00:00,9.56,9.58,9.55,9.56,103600.0,7.4347,7.4503,7.4269,7.4347,103600.0
2007-05-09 11:30:00,9.56,9.59,9.56,9.57,106800.0,7.4347,7.4581,7.4347,7.4425,106800.0
2007-05-09 12:00:00,9.57,9.6,9.57,9.6,57200.0,7.4425,7.4658,7.4425,7.4658,57200.0
2007-05-09 12:30:00,9.6,9.62,9.6,9.62,76000.0,7.4658,7.4814,7.4658,7.4814,76000.0
2007-05-09 13:00:00,9.62,9.62,9.6,9.61,128000.0,7.4814,7.4814,7.4658,7.4736,128000.0
2007-05-09 13:30:00,9.61,9.63,9.6,9.6,100000.0,7.4736,7.4892,7.4658,7.4658,100000.0
2007-05-09 14:00:00,9.6,9.65,9.57,9.61,312000.0,7.4658,7.5047,7.4425,7.4736,312000.0
2007-05-09 14:30:00,9.61,9.69,9.59,9.67,379600.0,7.4736,7.5358,7.4581,7.5203,379600.0
2007-05-09 15:00:00,9.67,9.68,9.65,9.68,284800.0,7.5203,7.528,7.5047,7.528,284800.0
2007-05-09 15:30:00,9.68,9.7,9.65,9.65,417600.0,7.528,7.5436,7.5047,7.5047,417600.0
2007-05-10 09:30:00,9.65,9.65,9.51,9.59,185200.0,7.5047,7.5047,7.3958,7.4581,185200.0
2007-05-10 10:00:00,9.59,9.61,9.57,9.59,109600.0,7.4581,7.4736,7.4425,7.4581,109600.0
2007-05-10 10:30:00,9.59,9.62,9.55,9.57,242400.0,7.4581,7.4814,7.4269,7.4425,242400.0
2007-05-10 11:00:00,9.58,9.58,9.53,9.54,427200.0,7.4503,7.4503,7.4114,7.4192,427200.0
2007-05-10 11:30:00,9.54,9.55,9.5,9.5,144800.0,7.4192,7.4269,7.3881,7.3881,144800.0
2007-05-10 12:00:00,9.5,9.52,9.49,9.5,265200.0,7.3881,7.4036,7.3803,7.3881,265200.0
2007-05-10 12:30:00,9.5,9.52,9.5,9.5,132400.0,7.3881,7.4036,7.3881,7.3881,132400.0
2007-05-10 13:00:00,9.5,9.52,9.49,9.51,156000.0,7.3881,7.4036,7.3803,7.3958,156000.0
2007-05-10 13:30:00,9.51,9.53,9.5,9.52,194400.0,7.3958,7.4114,7.3881,7.4036,194400.0
2007-05-10 14:00:00,9.52,9.54,9.52,9.53,114800.0,7.4036,7.4192,7.4036,7.4114,114800.0
2007-05-10 14:30:00,9.52,9.52,9.5,9.5,182000.0,7.4036,7.4036,7.3881,7.3881,182000.0
2007-05-10 15:00:00,9.5,9.52,9.48,9.51,382800.0,7.3881,7.4036,7.3725,7.3958,382800.0
2007-05-10 15:30:00,9.51,9.51,9.48,9.49,499600.0,7.3958,7.3958,7.3725,7.3803,499600.0
2007-05-11 09:30:00,9.48,9.53,9.46,9.46,108000.0,7.3725,7.4114,7.357,7.357,108000.0
2007-05-11 10:00:00,9.46,9.47,9.43,9.43,114800.0,7.357,7.3647,7.3336,7.3336,114800.0
2007-05-11 10:30:00,9.43,9.45,9.41,9.44,161200.0,7.3336,7.3492,7.3181,7.3414,161200.0
2007-05-11 11:00:00,9.45,9.49,9.44,9.46,116800.0,7.3492,7.3803,7.3414,7.357,116800.0
2007-05-11 11:30:00,9.46,9.49,9.45,9.49,124400.0,7.357,7.3803,7.3492,7.3803,124400.0
2007-05-11 12:00:00,9.49,9.49,9.46,9.47,148000.0,7.3803,7.3803,7.357,7.3647,148000.0
2007-05-11 12:30:00,9.47,9.48,9.45,9.45,98000.0,7.3647,7.3725,7.3492,7.3492,98000.0
2007-05-11 13:00:00,9.45,9.49,9.45,9.49,131200.0,7.3492,7.3803,7.3492,7.3803,131200.0
2007-05-11 13:30:00,9.49,9.49,9.45,9.45,89200.0,7.3803,7.3803,7.3492,7.3492,89200.0
2007-05-11 14:00:00,9.45,9.47,9.45,9.46,88000.0,7.3492,7.3647,7.3492,7.357,88000.0
2007-05-11 14:30:00,9.46,9.47,9.45,9.46,80000.0,7.357,7.3647,7.3492,7.357,80000.0
2007-05-11 15:00:00,9.46,9.48,9.45,9.48,75200.0,7.357,7.3725,7.3492,7.3725,75200.0
2007-05-11 15:30:00,9.48,9.52,9.48,9.51,405200.0,7.3725,7.4036,7.3725,7.3958,405200.0
2007-05-14 09:30:00,9.53,9.59,9.51,9.57,121600.0,7.4114,7.4581,7.3958,7.4425,121600.0
2007-05-14 10:00:00,9.56,9.56,9.49,9.5,88000.0,7.4347,7.4347,7.3803,7.3881,88000.0
2007-05-14 10:30:00,9.5,9.54,9.5,9.53,74000.0,7.3881,7.4192,7.3881,7.4114,74000.0
2007-05-14 11:00:00,9.53,9.53,9.52,9.52,93200.0,7.4114,7.4114,7.4036,7.4036,93200.0
2007-05-14 11:30:00,9.52,9.55,9.52,9.54,80400.0,7.4036,7.4269,7.4036,7.4192,80400.0
2007-05-14 12:00:00,9.54,9.56,9.54,9.55,70400.0,7.4192,7.4347,7.4192,7.4269,70400.0
2007-05-14 12:30:00,9.55,9.56,9.55,9.55,91600.0,7.4269,7.4347,7.4269,7.4269,91600.0
2007-05-14 13:00:00,9.55,9.55,9.5,9.53,88400.0,7.4269,7.4269,7.3881,7.4114,88400.0
2007-05-14 13:30:00,9.53,9.54,9.48,9.48,102400.0,7.4114,7.4192,7.3725,7.3725,102400.0
2007-05-14 14:00:00,9.48,9.48,9.45,9.47,94000.0,7.3725,7.3725,7.3492,7.3647,94000.0
2007-05-14 14:30:00,9.47,9.48,9.45,9.45,62800.0,7.3647,7.3725,7.3492,7.3492,62800.0
2007-05-14 15:00:00,9.45,9.49,9.44,9.47,178800.0,7.3492,7.3803,7.3414,7.3647,178800.0
2007-05-14 15:30:00,9.47,9.49,9.46,9.47,214800.0,7.3647,7.3803,7.357,7.3647,214800.0
2007-05-15 09:30:00,9.47,9.52,9.41,9.44,294800.0,7.3647,7.4036,7.3181,7.3414,294800.0
2007-05-15 10:00:00,9.45,9.52,9.44,9.51,234800.0,7.3492,7.4036,7.3414,7.3958,234800.0
2007-05-15 10:30:00,9.52,9.52,9.46,9.47,238800.0,7.4036,7.4036,7.357,7.3647,238800.0
2007-05-15 11:00:00,9.46,9.52,9.45,9.52,303600.0,7.357,7.4036,7.3492,7.4036,303600.0
2007-05-15 11:30:00,9.52,9.55,9.52,9.53,166000.0,7.4036,7.4269,7.4036,7.4114,166000.0
2007-05-15 12:00:00,9.53,9.54,9.53,9.54,137200.0,7.4114,7.4192,7.4114,7.4192,137200.0
2007-05-15 12:30:00,9.54,9.55,9.52,9.53,234400.0,7.4192,7.4269,7.4036,7.4114,234400.0
2007-05-15 13:00:00,9.53,9.54,9.52,9.54,363600.0,7.4114,7.4192,7.4036,7.4192,363600.0
2007-05-15 13:30:00,9.54,9.54,9.47,9.5,225600.0,7.4192,7.4192,7.3647,7.3881,225600.0
2007-05-15 14:00:00,9.5,9.5,9.45,9.45,154400.0,7.3881,7.3881,7.3492,7.3492,154400.0
2007-05-15 14:30:00,9.46,9.47,9.4,9.43,326800.0,7.357,7.3647,7.3103,7.3336,326800.0
2007-05-15 15:00:00,9.43,9.44,9.41,9.41,265200.0,7.3336,7.3414,7.3181,7.3181,265200.0
2007-05-15 15:30:00,9.42,9.49,9.38,9.4,754800.0,7.3258,7.3803,7.2947,7.3103,754800.0
2007-05-16 09:30:00,9.4,9.4,9.37,9.38,210800.0,7.3103,7.3103,7.287,7.2947,210800.0
2007-05-16 10:00:00,9.39,9.4,9.38,9.38,214000.0,7.3025,7.3103,7.2947,7.2947,214000.0
2007-05-16 10:30:00,9.38,9.39,9.38,9.38,329200.0,7.2947,7.3025,7.2947,7.2947,329200.0
2007-05-16 11:00:00,9.38,9.4,9.38,9.4,162400.0,7.2947,7.3103,7.2947,7.3103,162400.0
2007-05-16 11:30:00,9.4,9.42,9.4,9.41,106800.0,7.3103,7.3258,7.3103,7.3181,106800.0
2007-05-16 12:00:00,9.42,9.43,9.39,9.39,172800.0,7.3258,7.3336,7.3025,7.3025,172800.0
2007-05-16 12:30:00,9.39,9.41,9.39,9.41,123200.0,7.3025,7.3181,7.3025,7.3181,123200.0
2007-05-16 13:00:00,9.41,9.41,9.4,9.4,153600.0,7.3181,7.3181,7.3103,7.3103,153600.0
2007-05-16 13:30:00,9.4,9.44,9.4,9.43,148000.0,7.3103,7.3414,7.3103,7.3336,148000.0
2007-05-16 14:00:00,9.43,9.44,9.4,9.41,294800.0,7.3336,7.3414,7.3103,7.3181,294800.0
2007-05-16 14:30:00,9.41,9.42,9.41,9.41,150800.0,7.3181,7.3258,7.3181,7.3181,150800.0
2007-05-16 15:00:00,9.41,9.41,9.39,9.4,502400.0,7.3181,7.3181,7.3025,7.3103,502400.0
2007-05-16 15:30:00,9.4,9.41,9.4,9.4,1428000.0,7.3103,7.3181,7.3103,7.3103,1428000.0
2007-05-17 09:30:00,9.44,9.44,9.37,9.37,569200.0,7.3414,7.3414,7.287,7.287,569200.0
2007-05-17 10:00:00,9.37,9.38,9.36,9.37,402400.0,7.287,7.2947,7.2792,7.287,402400.0
2007-05-17 10:30:00,9.37,9.37,9.31,9.33,432000.0,7.287,7.287,7.2403,7.2559,432000.0
2007-05-17 11:00:00,9.33,9.34,9.31,9.31,459200.0,7.2559,7.2636,7.2403,7.2403,459200.0
2007-05-17 11:30:00,9.31,9.33,9.31,9.31,369600.0,7.2403,7.2559,7.2403,7.2403,369600.0
2007-05-17 12:00:00,9.32,9.32,9.3,9.31,343200.0,7.2481,7.2481,7.2325,7.2403,343200.0
2007-05-17 12:30:00,9.31,9.31,9.28,9.29,145200.0,7.2403,7.2403,7.217,7.2247,145200.0
2007-05-17 13:00:00,9.29,9.29,9.28,9.29,232000.0,7.2247,7.2247,7.217,7.2247,232000.0
2007-05-17 13:30:00,9.29,9.3,9.29,9.29,169200.0,7.2247,7.2325,7.2247,7.2247,169200.0
2007-05-17 14:00:00,9.29,9.31,9.29,9.3,281600.0,7.2247,7.2403,7.2247,7.2325,281600.0
2007-05-17 14:30:00,9.3,9.3,9.27,9.29,433600.0,7.2325,7.2325,7.2092,7.2247,433600.0
2007-05-17 15:00:00,9.29,9.3,9.28,9.29,501600.0,7.2247,7.2325,7.217,7.2247,501600.0
2007-05-17 15:30:00,9.29,9.29,9.25,9.26,730400.0,7.2247,7.2247,7.1936,7.2014,730400.0
2007-05-18 09:30:00,9.31,9.34,9.28,9.3,1513200.0,7.2403,7.2636,7.217,7.2325,1513200.0
2007-05-18 10:00:00,9.31,9.37,9.3,9.34,470000.0,7.2403,7.287,7.2325,7.2636,470000.0
2007-05-18 10:30:00,9.35,9.36,9.31,9.32,280400.0,7.2714,7.2792,7.2403,7.2481,280400.0
2007-05-18 11:00:00,9.32,9.35,9.31,9.33,207200.0,7.2481,7.2714,7.2403,7.2559,207200.0
2007-05-18 11:30:00,9.33,9.33,9.31,9.31,369200.0,7.2559,7.2559,7.2403,7.2403,369200.0
2007-05-18 12:00:00,9.31,9.33,9.31,9.33,199600.0,7.2403,7.2559,7.2403,7.2559,199600.0
2007-05-18 12:30:00,9.32,9.33,9.32,9.32,308000.0,7.2481,7.2559,7.2481,7.2481,308000.0
2007-05-18 13:00:00,9.33,9.35,9.32,9.34,266800.0,7.2559,7.2714,7.2481,7.2636,266800.0
2007-05-18 13:30:00,9.34,9.35,9.34,9.35,169200.0,7.2636,7.2714,7.2636,7.2714,169200.0
2007-05-18 14:00:00,9.35,9.35,9.26,9.34,382000.0,7.2714,7.2714,7.2014,7.2636,382000.0
2007-05-18 14:30:00,9.34,9.34,9.31,9.33,355200.0,7.2636,7.2636,7.2403,7.2559,355200.0
2007-05-18 15:00:00,9.33,9.34,9.31,9.33,579200.0,7.2559,7.2636,7.2403,7.2559,579200.0
2007-05-18 15:30:00,9.33,9.33,9.31,9.33,737600.0,7.2559,7.2559,7.2403,7.2559,737600.0
2007-05-21 09:30:00,9.36,9.39,9.34,9.35,451200.0,7.2792,7.3025,7.2636,7.2714,451200.0
2007-05-21 10:00:00,9.35,9.38,9.35,9.38,660400.0,7.2714,7.2947,7.2714,7.2947,660400.0
2007-05-21 10:30:00,9.38,9.41,9.38,9.41,344400.0,7.2947,7.3181,7.2947,7.3181,344400.0
2007-05-21 11:00:00,9.4,9.42,9.39,9.41,283200.0,7.3103,7.3258,7.3025,7.3181,283200.0
2007-05-21 11:30:00,9.41,9.42,9.4,9.42,290400.0,7.3181,7.3258,7.3103,7.3258,290400.0
2007-05-21 12:00:00,9.42,9.42,9.4,9.4,431600.0,7.3258,7.3258,7.3103,7.3103,431600.0
2007-05-21 12:30:00,9.4,9.4,9.38,9.39,285600.0,7.3103,7.3103,7.2947,7.3025,285600.0
2007-05-21 13:00:00,9.39,9.4,9.39,9.4,223200.0,7.3025,7.3103,7.3025,7.3103,223200.0
2007-05-21 13:30:00,9.39,9.4,9.38,9.38,308000.0,7.3025,7.3103,7.2947,7.2947,308000.0
2007-05-21 14:00:00,9.38,9.39,9.37,9.38,207600.0,7.2947,7.3025,7.287,7.2947,207600.0
2007-05-21 14:30:00,9.38,9.38,9.36,9.37,308400.0,7.2947,7.2947,7.2792,7.287,308400.0
2007-05-21 15:00:00,9.36,9.38,9.35,9.37,1795200.0,7.2792,7.2947,7.2714,7.287,1795200.0
2007-05-21 15:30:00,9.37,9.38,9.35,9.36,1527200.0,7.287,7.2947,7.2714,7.2792,1527200.0
2007-05-22 09:30:00,9.32,9.36,9.31,9.33,254800.0,7.2481,7.2792,7.2403,7.2559,254800.0
2007-05-22 10:00:00,9.34,9.36,9.31,9.35,219200.0,7.2636,7.2792,7.2403,7.2714,219200.0
2007-05-22 10:30:00,9.35,9.36,9.33,9.35,366800.0,7.2714,7.2792,7.2559,7.2714,366800.0
2007-05-22 11:00:00,9.35,9.35,9.32,9.34,508000.0,7.2714,7.2714,7.2481,7.2636,508000.0
2007-05-22 11:30:00,9.34,9.34,9.33,9.34,218800.0,7.2636,7.2636,7.2559,7.2636,218800.0
2007-05-22 12:00:00,9.34,9.36,9.34,9.35,305200.0,7.2636,7.2792,7.2636,7.2714,305200.0
2007-05-22 12:30:00,9.35,9.36,9.35,9.36,131200.0,7.2714,7.2792,7.2714,7.2792,131200.0
2007-05-22 13:00:00,9.36,9.38,9.36,9.36,103600.0,7.2792,7.2947,7.2792,7.2792,103600.0
2007-05-22 13:30:00,9.36,9.38,9.36,9.37,119200.0,7.2792,7.2947,7.2792,7.287,119200.0
2007-05-22 14:00:00,9.37,9.39,9.37,9.39,136800.0,7.287,7.3025,7.287,7.3025,136800.0
2007-05-22 14:30:00,9.39,9.4,9.38,9.38,431600.0,7.3025,7.3103,7.2947,7.2947,431600.0
2007-05-22 15:00:00,9.38,9.4,9.38,9.38,630000.0,7.2947,7.3103,7.2947,7.2947,630000.0
2007-05-22 15:30:00,9.38,9.4,9.38,9.38,716800.0,7.2947,7.3103,7.2947,7.2947,716800.0
2007-05-23 09:30:00,9.4,9.41,9.34,9.39,155600.0,7.3103,7.3181,7.2636,7.3025,155600.0
2007-05-23 10:00:00,9.39,9.43,9.39,9.43,282800.0,7.3025,7.3336,7.3025,7.3336,282800.0
2007-05-23 10:30:00,9.43,9.45,9.42,9.44,249200.0,7.3336,7.3492,7.3258,7.3414,249200.0
2007-05-23 11:00:00,9.44,9.44,9.42,9.44,243600.0,7.3414,7.3414,7.3258,7.3414,243600.0
2007-05-23 11:30:00,9.44,9.44,9.44,9.44,187600.0,7.3414,7.3414,7.3414,7.3414,187600.0
2007-05-23 12:00:00,9.44,9.45,9.44,9.45,140400.0,7.3414,7.3492,7.3414,7.3492,140400.0
2007-05-23 12:30:00,9.45,9.47,9.45,9.47,235600.0,7.3492,7.3647,7.3492,7.3647,235600.0
2007-05-23 13:00:00,9.47,9.47,9.47,9.47,112000.0,7.3647,7.3647,7.3647,7.3647,112000.0
2007-05-23 13:30:00,9.47,9.48,9.43,9.43,270000.0,7.3647,7.3725,7.3336,7.3336,270000.0
2007-05-23 14:00:00,9.43,9.44,9.38,9.39,376800.0,7.3336,7.3414,7.2947,7.3025,376800.0
2007-05-23 14:30:00,9.39,9.42,9.39,9.41,255200.0,7.3025,7.3258,7.3025,7.3181,255200.0
2007-05-23 15:00:00,9.41,9.41,9.37,9.38,443600.0,7.3181,7.3181,7.287,7.2947,443600.0
2007-05-23 15:30:00,9.38,9.41,9.37,9.4,538000.0,7.2947,7.3181,7.287,7.3103,538000.0
2007-05-24 09:30:00,9.43,9.43,9.29,9.32,344800.0,7.3336,7.3336,7.2247,7.2481,344800.0
2007-05-24 10:00:00,9.32,9.4,9.32,9.34,307200.0,7.2481,7.3103,7.2481,7.2636,307200.0
2007-05-24 10:30:00,9.34,9.36,9.26,9.27,324400.0,7.2636,7.2792,7.2014,7.2092,324400.0
2007-05-24 11:00:00,9.27,9.29,9.17,9.18,428800.0,7.2092,7.2247,7.1314,7.1392,428800.0
2007-05-24 11:30:00,9.19,9.26,9.16,9.26,268800.0,7.147,7.2014,7.1236,7.2014,268800.0
2007-05-24 12:00:00,9.26,9.27,9.2,9.23,249200.0,7.2014,7.2092,7.1548,7.1781,249200.0
2007-05-24 12:30:00,9.23,9.24,9.18,9.23,220000.0,7.1781,7.1859,7.1392,7.1781,220000.0
2007-05-24 13:00:00,9.24,9.28,9.24,9.26,205200.0,7.1859,7.217,7.1859,7.2014,205200.0
2007-05-24 13:30:00,9.26,9.3,9.25,9.29,247200.0,7.2014,7.2325,7.1936,7.2247,247200.0
2007-05-24 14:00:00,9.29,9.29,9.26,9.28,319200.0,7.2247,7.2247,7.2014,7.217,319200.0
2007-05-24 14:30:00,9.28,9.31,9.26,9.31,814800.0,7.217,7.2403,7.2014,7.2403,814800.0
2007-05-24 15:00:00,9.31,9.33,9.3,9.31,545200.0,7.2403,7.2559,7.2325,7.2403,545200.0
2007-05-24 15:30:00,9.31,9.32,9.27,9.29,780800.0,7.2403,7.2481,7.2092,7.2247,780800.0
2007-05-25 09:30:00,9.29,9.34,9.26,9.31,187200.0,7.2247,7.2636,7.2014,7.2403,187200.0
2007-05-25 10:00:00,9.31,9.36,9.31,9.32,142800.0,7.2403,7.2792,7.2403,7.2481,142800.0
2007-05-25 10:30:00,9.32,9.34,9.31,9.32,106400.0,7.2481,7.2636,7.2403,7.2481,106400.0
2007-05-25 11:00:00,9.32,9.32,9.31,9.31,158000.0,7.2481,7.2481,7.2403,7.2403,158000.0
2007-05-25 11:30:00,9.31,9.32,9.31,9.32,107200.0,7.2403,7.2481,7.2403,7.2481,107200.0
2007-05-25 12:00:00,9.32,9.32,9.31,9.31,254400.0,7.2481,7.2481,7.2403,7.2403,254400.0
2007-05-25 12:30:00,9.31,9.32,9.31,9.31,206000.0,7.2403,7.2481,7.2403,7.2403,206000.0
2007-05-25 13:00:00,9.31,9.32,9.3,9.31,214000.0,7.2403,7.2481,7.2325,7.2403,214000.0
2007-05-25 13:30:00,9.31,9.31,9.29,9.3,92000.0,7.2403,7.2403,7.2247,7.2325,92000.0
2007-05-25 14:00:00,9.31,9.31,9.29,9.29,80000.0,7.2403,7.2403,7.2247,7.2247,80000.0
2007-05-25 14:30:00,9.29,9.31,9.29,9.3,156800.0,7.2247,7.2403,7.2247,7.2325,156800.0
2007-05-25 15:00:00,9.3,9.3,9.29,9.3,378000.0,7.2325,7.2325,7.2247,7.2325,378000.0
2007-05-25 15:30:00,9.3,9.3,9.29,9.29,436400.0,7.2325,7.2325,7.2247,7.2247,436400.0
2007-05-29 09:30:00,9.31,9.35,9.25,9.34,473200.0,7.2403,7.2714,7.1936,7.2636,473200.0
2007-05-29 10:00:00,9.35,9.37,9.31,9.31,207600.0,7.2714,7.287,7.2403,7.2403,207600.0
2007-05-29 10:30:00,9.31,9.34,9.31,9.31,129200.0,7.2403,7.2636,7.2403,7.2403,129200.0
2007-05-29 11:00:00,9.31,9.34,9.31,9.33,164800.0,7.2403,7.2636,7.2403,7.2559,164800.0
2007-05-29 11:30:00,9.33,9.35,9.32,9.33,139200.0,7.2559,7.2714,7.2481,7.2559,139200.0
2007-05-29 12:00:00,9.33,9.33,9.31,9.31,222000.0,7.2559,7.2559,7.2403,7.2403,222000.0
2007-05-29 12:30:00,9.31,9.33,9.31,9.31,70400.0,7.2403,7.2559,7.2403,7.2403,70400.0
2007-05-29 13:00:00,9.32,9.32,9.31,9.32,162800.0,7.2481,7.2481,7.2403,7.2481,162800.0
2007-05-29 13:30:00,9.32,9.32,9.31,9.31,107200.0,7.2481,7.2481,7.2403,7.2403,107200.0
2007-05-29 14:00:00,9.31,9.32,9.31,9.31,144800.0,7.2403,7.2481,7.2403,7.2403,144800.0
2007-05-29 14:30:00,9.31,9.33,9.31,9.32,235200.0,7.2403,7.2559,7.2403,7.2481,235200.0
2007-05-29 15:00:00,9.32,9.36,9.32,9.35,445200.0,7.2481,7.2792,7.2481,7.2714,445200.0
2007-05-29 15:30:00,9.35,9.38,9.34,9.38,429200.0,7.2714,7.2947,7.2636,7.2947,429200.0
2007-05-30 09:30:00,9.37,9.37,9.3,9.31,259200.0,7.287,7.287,7.2325,7.2403,259200.0
2007-05-30 10:00:00,9.32,9.34,9.31,9.31,214400.0,7.2481,7.2636,7.2403,7.2403,214400.0
2007-05-30 10:30:00,9.31,9.32,9.28,9.3,469200.0,7.2403,7.2481,7.217,7.2325,469200.0
2007-05-30 11:00:00,9.3,9.35,9.3,9.34,97200.0,7.2325,7.2714,7.2325,7.2636,97200.0
2007-05-30 11:30:00,9.34,9.37,9.34,9.35,158000.0,7.2636,7.287,7.2636,7.2714,158000.0
2007-05-30 12:00:00,9.35,9.4,9.35,9.4,184800.0,7.2714,7.3103,7.2714,7.3103,184800.0
2007-05-30 12:30:00,9.41,9.42,9.39,9.4,238000.0,7.3181,7.3258,7.3025,7.3103,238000.0
2007-05-30 13:00:00,9.39,9.4,9.38,9.39,82000.0,7.3025,7.3103,7.2947,7.3025,82000.0
2007-05-30 13:30:00,9.39,9.4,9.37,9.39,207200.0,7.3025,7.3103,7.287,7.3025,207200.0
2007-05-30 14:00:00,9.4,9.43,9.37,9.43,725600.0,7.3103,7.3336,7.287,7.3336,725600.0
2007-05-30 14:30:00,9.43,9.46,9.43,9.46,360800.0,7.3336,7.357,7.3336,7.357,360800.0
2007-05-30 15:00:00,9.46,9.47,9.45,9.46,232000.0,7.357,7.3647,7.3492,7.357,232000.0
2007-05-30 15:30:00,9.46,9.51,9.46,9.51,643600.0,7.357,7.3958,7.357,7.3958,643600.0
2007-05-31 09:30:00,9.5,9.54,9.44,9.53,279600.0,7.3881,7.4192,7.3414,7.4114,279600.0
2007-05-31 10:00:00,9.53,9.59,9.53,9.58,420400.0,7.4114,7.4581,7.4114,7.4503,420400.0
2007-05-31 10:30:00,9.57,9.61,9.57,9.61,188000.0,7.4425,7.4736,7.4425,7.4736,188000.0
2007-05-31 11:00:00,9.61,9.61,9.56,9.56,210400.0,7.4736,7.4736,7.4347,7.4347,210400.0
2007-05-31 11:30:00,9.56,9.58,9.55,9.55,199200.0,7.4347,7.4503,7.4269,7.4269,199200.0
2007-05-31 12:00:00,9.56,9.56,9.55,9.56,93200.0,7.4347,7.4347,7.4269,7.4347,93200.0
2007-05-31 12:30:00,9.56,9.56,9.55,9.55,60800.0,7.4347,7.4347,7.4269,7.4269,60800.0
2007-05-31 13:00:00,9.55,9.55,9.52,9.53,311600.0,7.4269,7.4269,7.4036,7.4114,311600.0
2007-05-31 13:30:00,9.54,9.54,9.52,9.54,161200.0,7.4192,7.4192,7.4036,7.4192,161200.0
2007-05-31 14:00:00,9.54,9.56,9.53,9.54,142400.0,7.4192,7.4347,7.4114,7.4192,142400.0
2007-05-31 14:30:00,9.54,9.55,9.53,9.53,136400.0,7.4192,7.4269,7.4114,7.4114,136400.0
2007-05-31 15:00:00,9.53,9.54,9.53,9.53,164000.0,7.4114,7.4192,7.4114,7.4114,164000.0
2007-05-31 15:30:00,9.53,9.59,9.53,9.59,818800.0,7.4114,7.4581,7.4114,7.4581,818800.0
2007-06-01 09:30:00,9.38,9.56,9.38,9.56,1711200.0,7.2947,7.4347,7.2947,7.4347,1711200.0
2007-06-01 10:00:00,9.56,9.62,9.56,9.62,772400.0,7.4347,7.4814,7.4347,7.4814,772400.0
2007-06-01 10:30:00,9.62,9.63,9.56,9.56,750000.0,7.4814,7.4892,7.4347,7.4347,750000.0
2007-06-01 11:00:00,9.57,9.57,9.53,9.55,442800.0,7.4425,7.4425,7.4114,7.4269,442800.0
2007-06-01 11:30:00,9.55,9.58,9.52,9.56,682000.0,7.4269,7.4503,7.4036,7.4347,682000.0
2007-06-01 12:00:00,9.56,9.58,9.55,9.56,444000.0,7.4347,7.4503,7.4269,7.4347,444000.0
2007-06-01 12:30:00,9.56,9.57,9.55,9.56,243200.0,7.4347,7.4425,7.4269,7.4347,243200.0
2007-06-01 13:00:00,9.56,9.59,9.56,9.57,367600.0,7.4347,7.4581,7.4347,7.4425,367600.0
2007-06-01 13:30:00,9.58,9.59,9.56,9.58,360800.0,7.4503,7.4581,7.4347,7.4503,360800.0
2007-06-01 14:00:00,9.58,9.59,9.56,9.59,624400.0,7.4503,7.4581,7.4347,7.4581,624400.0
2007-06-01 14:30:00,9.59,9.6,9.59,9.6,446800.0,7.4581,7.4658,7.4581,7.4658,446800.0
2007-06-01 15:00:00,9.6,9.6,9.59,9.6,380400.0,7.4658,7.4658,7.4581,7.4658,380400.0
2007-06-01 15:30:00,9.6,9.62,9.6,9.62,906400.0,7.4658,7.4814,7.4658,7.4814,906400.0
2007-06-04 09:30:00,9.62,9.67,9.59,9.59,426400.0,7.4814,7.5203,7.4581,7.4581,426400.0
2007-06-04 10:00:00,9.59,9.71,9.59,9.71,369200.0,7.4581,7.5514,7.4581,7.5514,369200.0
2007-06-04 10:30:00,9.71,9.77,9.71,9.75,962000.0,7.5514,7.598,7.5514,7.5825,962000.0
2007-06-04 11:00:00,9.75,9.89,9.75,9.88,1790800.0,7.5825,7.6914,7.5825,7.6836,1790800.0
2007-06-04 11:30:00,9.88,9.98,9.86,9.97,1132800.0,7.6836,7.7614,7.668,7.7536,1132800.0
2007-06-04 12:00:00,9.97,9.99,9.92,9.95,1320400.0,7.7536,7.7691,7.7147,7.738,1320400.0
2007-06-04 12:30:00,9.95,9.95,9.93,9.95,511600.0,7.738,7.738,7.7225,7.738,511600.0
2007-06-04 13:00:00,9.95,9.97,9.9,9.92,540000.0,7.738,7.7536,7.6991,7.7147,540000.0
2007-06-04 13:30:00,9.92,9.94,9.91,9.94,402400.0,7.7147,7.7302,7.7069,7.7302,402400.0
2007-06-04 14:00:00,9.94,9.97,9.93,9.97,410000.0,7.7302,7.7536,7.7225,7.7536,410000.0
2007-06-04 14:30:00,9.97,9.98,9.93,9.95,638000.0,7.7536,7.7614,7.7225,7.738,638000.0
2007-06-04 15:00:00,9.95,9.97,9.93,9.95,679600.0,7.738,7.7536,7.7225,7.738,679600.0
2007-06-04 15:30:00,9.95,10.01,9.94,10.0,1811200.0,7.738,7.7847,7.7302,7.7769,1811200.0
2007-06-05 09:30:00,9.97,9.97,9.83,9.88,650000.0,7.7536,7.7536,7.6447,7.6836,650000.0
2007-06-05 10:00:00,9.88,9.94,9.85,9.88,792800.0,7.6836,7.7302,7.6603,7.6836,792800.0
2007-06-05 10:30:00,9.88,9.89,9.85,9.88,325600.0,7.6836,7.6914,7.6603,7.6836,325600.0
2007-06-05 11:00:00,9.88,9.9,9.87,9.88,261600.0,7.6836,7.6991,7.6758,7.6836,261600.0
2007-06-05 11:30:00,9.88,9.88,9.87,9.87,249200.0,7.6836,7.6836,7.6758,7.6758,249200.0
2007-06-05 12:00:00,9.87,9.87,9.8,9.8,388000.0,7.6758,7.6758,7.6214,7.6214,388000.0
2007-06-05 12:30:00,9.8,9.84,9.8,9.83,174800.0,7.6214,7.6525,7.6214,7.6447,174800.0
2007-06-05 13:00:00,9.83,9.85,9.82,9.83,238800.0,7.6447,7.6603,7.6369,7.6447,238800.0
2007-06-05 13:30:00,9.83,9.84,9.82,9.83,387200.0,7.6447,7.6525,7.6369,7.6447,387200.0
2007-06-05 14:00:00,9.83,9.9,9.83,9.88,659600.0,7.6447,7.6991,7.6447,7.6836,659600.0
2007-06-05 14:30:00,9.89,9.89,9.83,9.83,406800.0,7.6914,7.6914,7.6447,7.6447,406800.0
2007-06-05 15:00:00,9.83,9.84,9.82,9.83,231600.0,7.6447,7.6525,7.6369,7.6447,231600.0
2007-06-05 15:30:00,9.83,9.88,9.83,9.88,721200.0,7.6447,7.6836,7.6447,7.6836,721200.0
2007-06-06 09:30:00,9.88,9.88,9.69,9.73,418800.0,7.6836,7.6836,7.5358,7.5669,418800.0
2007-06-06 10:00:00,9.73,9.74,9.7,9.72,319200.0,7.5669,7.5747,7.5436,7.5592,319200.0
2007-06-06 10:30:00,9.72,9.74,9.72,9.72,289200.0,7.5592,7.5747,7.5592,7.5592,289200.0
2007-06-06 11:00:00,9.72,9.74,9.71,9.71,367600.0,7.5592,7.5747,7.5514,7.5514,367600.0
2007-06-06 11:30:00,9.71,9.72,9.71,9.72,173600.0,7.5514,7.5592,7.5514,7.5592,173600.0
2007-06-06 12:00:00,9.71,9.72,9.71,9.71,119600.0,7.5514,7.5592,7.5514,7.5514,119600.0
2007-06-06 12:30:00,9.71,9.71,9.69,9.69,113200.0,7.5514,7.5514,7.5358,7.5358,113200.0
2007-06-06 13:00:00,9.69,9.69,9.66,9.68,220800.0,7.5358,7.5358,7.5125,7.528,220800.0
2007-06-06 13:30:00,9.68,9.68,9.67,9.68,145200.0,7.528,7.528,7.5203,7.528,145200.0
2007-06-06 14:00:00,9.68,9.69,9.66,9.68,228400.0,7.528,7.5358,7.5125,7.528,228400.0
2007-06-06 14:30:00,9.68,9.69,9.67,9.68,204800.0,7.528,7.5358,7.5203,7.528,204800.0
2007-06-06 15:00:00,9.68,9.69,9.66,9.67,239200.0,7.528,7.5358,7.5125,7.5203,239200.0
2007-06-06 15:30:00,9.67,9.68,9.65,9.65,570000.0,7.5203,7.528,7.5047,7.5047,570000.0
2007-06-07 09:30:00,9.62,9.64,9.51,9.59,391200.0,7.4814,7.4969,7.3958,7.4581,391200.0
2007-06-07 10:00:00,9.59,9.63,9.59,9.6,372000.0,7.4581,7.4892,7.4581,7.4658,372000.0
2007-06-07 10:30:00,9.61,9.65,9.6,9.63,287200.0,7.4736,7.5047,7.4658,7.4892,287200.0
2007-06-07 11:00:00,9.62,9.63,9.58,9.63,295200.0,7.4814,7.4892,7.4503,7.4892,295200.0
2007-06-07 11:30:00,9.63,9.63,9.59,9.59,186000.0,7.4892,7.4892,7.4581,7.4581,186000.0
2007-06-07 12:00:00,9.59,9.62,9.58,9.61,132800.0,7.4581,7.4814,7.4503,7.4736,132800.0
2007-06-07 12:30:00,9.61,9.61,9.56,9.59,150800.0,7.4736,7.4736,7.4347,7.4581,150800.0
2007-06-07 13:00:00,9.59,9.6,9.56,9.56,113600.0,7.4581,7.4658,7.4347,7.4347,113600.0
2007-06-07 13:30:00,9.56,9.58,9.56,9.56,439200.0,7.4347,7.4503,7.4347,7.4347,439200.0
2007-06-07 14:00:00,9.56,9.59,9.55,9.58,322800.0,7.4347,7.4581,7.4269,7.4503,322800.0
2007-06-07 14:30:00,9.58,9.58,9.55,9.56,282400.0,7.4503,7.4503,7.4269,7.4347,282400.0
2007-06-07 15:00:00,9.56,9.59,9.54,9.55,381600.0,7.4347,7.4581,7.4192,7.4269,381600.0
2007-06-07 15:30:00,9.55,9.56,9.51,9.52,651600.0,7.4269,7.4347,7.3958,7.4036,651600.0
2007-06-08 09:30:00,9.52,9.59,9.44,9.57,358400.0,7.4036,7.4581,7.3414,7.4425,358400.0
2007-06-08 10:00:00,9.57,9.62,9.54,9.61,578800.0,7.4425,7.4814,7.4192,7.4736,578800.0
2007-06-08 10:30:00,9.61,9.63,9.59,9.62,459600.0,7.4736,7.4892,7.4581,7.4814,459600.0
2007-06-08 11:00:00,9.62,9.63,9.6,9.63,594000.0,7.4814,7.4892,7.4658,7.4892,594000.0
2007-06-08 11:30:00,9.63,9.66,9.62,9.63,370000.0,7.4892,7.5125,7.4814,7.4892,370000.0
2007-06-08 12:00:00,9.63,9.64,9.63,9.63,280000.0,7.4892,7.4969,7.4892,7.4892,280000.0
2007-06-08 12:30:00,9.63,9.65,9.63,9.65,375600.0,7.4892,7.5047,7.4892,7.5047,375600.0
2007-06-08 13:00:00,9.65,9.65,9.64,9.64,152400.0,7.5047,7.5047,7.4969,7.4969,152400.0
2007-06-08 13:30:00,9.65,9.67,9.64,9.66,324800.0,7.5047,7.5203,7.4969,7.5125,324800.0
2007-06-08 14:00:00,9.66,9.67,9.66,9.66,251600.0,7.5125,7.5203,7.5125,7.5125,251600.0
2007-06-08 14:30:00,9.66,9.68,9.64,9.67,388400.0,7.5125,7.528,7.4969,7.5203,388400.0
2007-06-08 15:00:00,9.67,9.71,9.67,9.71,487200.0,7.5203,7.5514,7.5203,7.5514,487200.0
2007-06-08 15:30:00,9.71,9.74,9.52,9.72,1116000.0,7.5514,7.5747,7.4036,7.5592,1116000.0
2007-06-11 09:30:00,9.73,9.73,9.65,9.71,223200.0,7.5669,7.5669,7.5047,7.5514,223200.0
2007-06-11 10:00:00,9.71,9.73,9.7,9.7,159600.0,7.5514,7.5669,7.5436,7.5436,159600.0
2007-06-11 10:30:00,9.7,9.73,9.69,9.72,97600.0,7.5436,7.5669,7.5358,7.5592,97600.0
2007-06-11 11:00:00,9.73,9.74,9.7,9.74,115200.0,7.5669,7.5747,7.5436,7.5747,115200.0
2007-06-11 11:30:00,9.73,9.75,9.72,9.73,104800.0,7.5669,7.5825,7.5592,7.5669,104800.0
2007-06-11 12:00:00,9.73,9.73,9.71,9.72,166000.0,7.5669,7.5669,7.5514,7.5592,166000.0
2007-06-11 12:30:00,9.72,9.76,9.71,9.76,159600.0,7.5592,7.5903,7.5514,7.5903,159600.0
2007-06-11 13:00:00,9.76,9.77,9.74,9.75,143200.0,7.5903,7.598,7.5747,7.5825,143200.0
2007-06-11 13:30:00,9.75,9.75,9.74,9.74,151600.0,7.5825,7.5825,7.5747,7.5747,151600.0
2007-06-11 14:00:00,9.74,9.76,9.74,9.76,92000.0,7.5747,7.5903,7.5747,7.5903,92000.0
2007-06-11 14:30:00,9.75,9.77,9.74,9.74,239600.0,7.5825,7.598,7.5747,7.5747,239600.0
2007-06-11 15:00:00,9.74,9.77,9.73,9.75,444400.0,7.5747,7.598,7.5669,7.5825,444400.0
2007-06-11 15:30:00,9.75,9.76,9.74,9.74,333200.0,7.5825,7.5903,7.5747,7.5747,333200.0
2007-06-12 09:30:00,9.67,9.71,9.59,9.67,445600.0,7.5203,7.5514,7.4581,7.5203,445600.0
2007-06-12 10:00:00,9.67,9.75,9.65,9.73,487200.0,7.5203,7.5825,7.5047,7.5669,487200.0
2007-06-12 10:30:00,9.72,9.76,9.72,9.75,230000.0,7.5592,7.5903,7.5592,7.5825,230000.0
2007-06-12 11:00:00,9.75,9.79,9.74,9.77,261200.0,7.5825,7.6136,7.5747,7.598,261200.0
2007-06-12 11:30:00,9.77,9.81,9.77,9.8,273200.0,7.598,7.6291,7.598,7.6214,273200.0
2007-06-12 12:00:00,9.81,9.82,9.79,9.8,202400.0,7.6291,7.6369,7.6136,7.6214,202400.0
2007-06-12 12:30:00,9.8,9.81,9.79,9.8,142400.0,7.6214,7.6291,7.6136,7.6214,142400.0
2007-06-12 13:00:00,9.8,9.82,9.78,9.8,128400.0,7.6214,7.6369,7.6058,7.6214,128400.0
2007-06-12 13:30:00,9.8,9.82,9.78,9.82,174800.0,7.6214,7.6369,7.6058,7.6369,174800.0
2007-06-12 14:00:00,9.82,9.84,9.79,9.81,362000.0,7.6369,7.6525,7.6136,7.6291,362000.0
2007-06-12 14:30:00,9.81,9.81,9.77,9.81,272400.0,7.6291,7.6291,7.598,7.6291,272400.0
2007-06-12 15:00:00,9.81,9.82,9.73,9.74,483200.0,7.6291,7.6369,7.5669,7.5747,483200.0
2007-06-12 15:30:00,9.74,9.75,9.69,9.7,484000.0,7.5747,7.5825,7.5358,7.5436,484000.0
2007-06-13 09:30:00,9.71,9.75,9.68,9.68,253200.0,7.5514,7.5825,7.528,7.528,253200.0
2007-06-13 10:00:00,9.68,9.74,9.68,9.73,197600.0,7.528,7.5747,7.528,7.5669,197600.0
2007-06-13 10:30:00,9.73,9.73,9.7,9.72,156800.0,7.5669,7.5669,7.5436,7.5592,156800.0
2007-06-13 11:00:00,9.72,9.74,9.71,9.74,164000.0,7.5592,7.5747,7.5514,7.5747,164000.0
2007-06-13 11:30:00,9.74,9.76,9.74,9.74,169600.0,7.5747,7.5903,7.5747,7.5747,169600.0
2007-06-13 12:00:00,9.74,9.75,9.71,9.72,156800.0,7.5747,7.5825,7.5514,7.5592,156800.0
2007-06-13 12:30:00,9.72,9.75,9.71,9.71,177600.0,7.5592,7.5825,7.5514,7.5514,177600.0
2007-06-13 13:00:00,9.72,9.72,9.69,9.72,176400.0,7.5592,7.5592,7.5358,7.5592,176400.0
2007-06-13 13:30:00,9.71,9.74,9.71,9.74,138400.0,7.5514,7.5747,7.5514,7.5747,138400.0
2007-06-13 14:00:00,9.74,9.79,9.73,9.79,387200.0,7.5747,7.6136,7.5669,7.6136,387200.0
2007-06-13 14:30:00,9.78,9.83,9.78,9.83,319200.0,7.6058,7.6447,7.6058,7.6447,319200.0
2007-06-13 15:00:00,9.83,9.83,9.78,9.79,532400.0,7.6447,7.6447,7.6058,7.6136,532400.0
2007-06-13 15:30:00,9.79,9.86,9.79,9.86,660800.0,7.6136,7.668,7.6136,7.668,660800.0
2007-06-14 09:30:00,9.86,9.96,9.8,9.95,301200.0,7.668,7.7458,7.6214,7.738,301200.0
2007-06-14 10:00:00,9.95,9.97,9.93,9.96,298800.0,7.738,7.7536,7.7225,7.7458,298800.0
2007-06-14 10:30:00,9.96,9.96,9.94,9.96,335200.0,7.7458,7.7458,7.7302,7.7458,335200.0
2007-06-14 11:00:00,9.96,9.98,9.94,9.97,276400.0,7.7458,7.7614,7.7302,7.7536,276400.0
2007-06-14 11:30:00,9.97,9.98,9.93,9.94,333600.0,7.7536,7.7614,7.7225,7.7302,333600.0
2007-06-14 12:00:00,9.94,9.96,9.86,9.94,295200.0,7.7302,7.7458,7.668,7.7302,295200.0
2007-06-14 12:30:00,9.94,9.94,9.93,9.93,84800.0,7.7302,7.7302,7.7225,7.7225,84800.0
2007-06-14 13:00:00,9.93,9.94,9.93,9.94,81200.0,7.7225,7.7302,7.7225,7.7302,81200.0
2007-06-14 13:30:00,9.94,9.95,9.93,9.94,75200.0,7.7302,7.738,7.7225,7.7302,75200.0
2007-06-14 14:00:00,9.94,9.94,9.93,9.93,110800.0,7.7302,7.7302,7.7225,7.7225,110800.0
2007-06-14 14:30:00,9.93,9.95,9.92,9.93,166800.0,7.7225,7.738,7.7147,7.7225,166800.0
2007-06-14 15:00:00,9.93,9.95,9.93,9.94,214800.0,7.7225,7.738,7.7225,7.7302,214800.0
2007-06-14 15:30:00,9.94,9.98,9.94,9.98,995200.0,7.7302,7.7614,7.7302,7.7614,995200.0
2007-06-15 09:30:00,10.05,10.13,10.0,10.05,2840400.0,7.8158,7.878,7.7769,7.8158,2840400.0
2007-06-15 10:00:00,10.05,10.05,10.01,10.05,346000.0,7.8158,7.8158,7.7847,7.8158,346000.0
2007-06-15 10:30:00,10.05,10.07,10.05,10.05,263600.0,7.8158,7.8313,7.8158,7.8158,263600.0
2007-06-15 11:00:00,10.06,10.1,10.05,10.09,227600.0,7.8236,7.8547,7.8158,7.8469,227600.0
2007-06-15 11:30:00,10.1,10.12,10.09,10.1,175200.0,7.8547,7.8702,7.8469,7.8547,175200.0
2007-06-15 12:00:00,10.1,10.12,10.09,10.09,182800.0,7.8547,7.8702,7.8469,7.8469,182800.0
2007-06-15 12:30:00,10.09,10.11,10.06,10.09,187200.0,7.8469,7.8625,7.8236,7.8469,187200.0
2007-06-15 13:00:00,10.09,10.12,10.09,10.1,229600.0,7.8469,7.8702,7.8469,7.8547,229600.0
2007-06-15 13:30:00,10.1,10.12,9.97,10.11,311600.0,7.8547,7.8702,7.7536,7.8625,311600.0
2007-06-15 14:00:00,10.11,10.12,10.09,10.11,292000.0,7.8625,7.8702,7.8469,7.8625,292000.0
2007-06-15 14:30:00,10.11,10.13,10.1,10.12,334000.0,7.8625,7.878,7.8547,7.8702,334000.0
2007-06-15 15:00:00,10.12,10.12,10.1,10.11,229200.0,7.8702,7.8702,7.8547,7.8625,229200.0
2007-06-15 15:30:00,10.11,10.12,10.08,10.09,999200.0,7.8625,7.8702,7.8391,7.8469,999200.0
2007-06-18 09:30:00,10.02,10.07,10.01,10.04,274400.0,7.7925,7.8313,7.7847,7.808,274400.0
2007-06-18 10:00:00,10.04,10.06,10.0,10.06,132400.0,7.808,7.8236,7.7769,7.8236,132400.0
2007-06-18 10:30:00,10.06,10.12,10.06,10.11,244800.0,7.8236,7.8702,7.8236,7.8625,244800.0
2007-06-18 11:00:00,10.11,10.13,10.09,10.11,234000.0,7.8625,7.878,7.8469,7.8625,234000.0
2007-06-18 11:30:00,10.11,10.12,10.06,10.06,263200.0,7.8625,7.8702,7.8236,7.8236,263200.0
2007-06-18 12:00:00,10.06,10.08,10.05,10.08,95600.0,7.8236,7.8391,7.8158,7.8391,95600.0
2007-06-18 12:30:00,10.07,10.1,10.06,10.09,113600.0,7.8313,7.8547,7.8236,7.8469,113600.0
2007-06-18 13:00:00,10.09,10.09,10.05,10.06,296800.0,7.8469,7.8469,7.8158,7.8236,296800.0
2007-06-18 13:30:00,10.06,10.06,10.04,10.05,113600.0,7.8236,7.8236,7.808,7.8158,113600.0
2007-06-18 14:00:00,10.05,10.07,10.04,10.06,111200.0,7.8158,7.8313,7.808,7.8236,111200.0
2007-06-18 14:30:00,10.06,10.06,10.05,10.06,103200.0,7.8236,7.8236,7.8158,7.8236,103200.0
2007-06-18 15:00:00,10.06,10.06,10.05,10.05,166000.0,7.8236,7.8236,7.8158,7.8158,166000.0
2007-06-18 15:30:00,10.05,10.06,10.04,10.04,500800.0,7.8158,7.8236,7.808,7.808,500800.0
2007-06-19 09:30:00,10.04,10.05,9.92,10.04,346800.0,7.808,7.8158,7.7147,7.808,346800.0
2007-06-19 10:00:00,10.04,10.05,10.01,10.03,420800.0,7.808,7.8158,7.7847,7.8002,420800.0
2007-06-19 10:30:00,10.03,10.05,10.02,10.04,124800.0,7.8002,7.8158,7.7925,7.808,124800.0
2007-06-19 11:00:00,10.04,10.04,10.01,10.02,232800.0,7.808,7.808,7.7847,7.7925,232800.0
2007-06-19 11:30:00,10.02,10.03,10.01,10.02,77600.0,7.7925,7.8002,7.7847,7.7925,77600.0
2007-06-19 12:00:00,10.02,10.04,10.01,10.02,262800.0,7.7925,7.808,7.7847,7.7925,262800.0
2007-06-19 12:30:00,10.02,10.03,10.02,10.02,158000.0,7.7925,7.8002,7.7925,7.7925,158000.0
2007-06-19 13:00:00,10.02,10.03,10.01,10.01,238400.0,7.7925,7.8002,7.7847,7.7847,238400.0
2007-06-19 13:30:00,10.02,10.02,10.0,10.01,170400.0,7.7925,7.7925,7.7769,7.7847,170400.0
2007-06-19 14:00:00,10.01,10.01,9.99,10.01,246000.0,7.7847,7.7847,7.7691,7.7847,246000.0
2007-06-19 14:30:00,10.0,10.01,9.99,10.0,224400.0,7.7769,7.7847,7.7691,7.7769,224400.0
2007-06-19 15:00:00,10.0,10.01,10.0,10.01,390000.0,7.7769,7.7847,7.7769,7.7847,390000.0
2007-06-19 15:30:00,10.01,10.03,10.0,10.02,494800.0,7.7847,7.8002,7.7769,7.7925,494800.0
2007-06-20 09:30:00,10.08,10.1,9.99,10.06,250000.0,7.8391,7.8547,7.7691,7.8236,250000.0
2007-06-20 10:00:00,10.06,10.09,10.06,10.08,93200.0,7.8236,7.8469,7.8236,7.8391,93200.0
2007-06-20 10:30:00,10.08,10.12,10.08,10.11,95600.0,7.8391,7.8702,7.8391,7.8625,95600.0
2007-06-20 11:00:00,10.11,10.11,10.08,10.1,63600.0,7.8625,7.8625,7.8391,7.8547,63600.0
2007-06-20 11:30:00,10.09,10.09,10.05,10.06,96400.0,7.8469,7.8469,7.8158,7.8236,96400.0
2007-06-20 12:00:00,10.06,10.07,10.05,10.06,96000.0,7.8236,7.8313,7.8158,7.8236,96000.0
2007-06-20 12:30:00,10.06,10.07,10.05,10.07,80800.0,7.8236,7.8313,7.8158,7.8313,80800.0
2007-06-20 13:00:00,10.07,10.07,10.03,10.03,262000.0,7.8313,7.8313,7.8002,7.8002,262000.0
2007-06-20 13:30:00,10.03,10.05,10.02,10.04,157200.0,7.8002,7.8158,7.7925,7.808,157200.0
2007-06-20 14:00:00,10.04,10.07,10.03,10.03,138800.0,7.808,7.8313,7.8002,7.8002,138800.0
2007-06-20 14:30:00,10.04,10.05,10.02,10.03,126800.0,7.808,7.8158,7.7925,7.8002,126800.0
2007-06-20 15:00:00,10.03,10.04,10.01,10.02,392800.0,7.8002,7.808,7.7847,7.7925,392800.0
2007-06-20 15:30:00,10.02,10.02,9.98,10.0,669200.0,7.7925,7.7925,7.7614,7.7769,669200.0
2007-06-21 09:30:00,10.0,10.03,9.96,10.0,544000.0,7.7769,7.8002,7.7458,7.7769,544000.0
2007-06-21 10:00:00,10.0,10.04,9.98,10.01,491200.0,7.7769,7.808,7.7614,7.7847,491200.0
2007-06-21 10:30:00,10.01,10.03,9.99,10.02,437600.0,7.7847,7.8002,7.7691,7.7925,437600.0
2007-06-21 11:00:00,10.02,10.02,9.99,10.02,370800.0,7.7925,7.7925,7.7691,7.7925,370800.0
2007-06-21 11:30:00,10.01,10.01,9.99,10.0,131200.0,7.7847,7.7847,7.7691,7.7769,131200.0
2007-06-21 12:00:00,10.0,10.03,9.99,10.02,239600.0,7.7769,7.8002,7.7691,7.7925,239600.0
2007-06-21 12:30:00,10.02,10.03,10.0,10.01,225200.0,7.7925,7.8002,7.7769,7.7847,225200.0
2007-06-21 13:00:00,10.01,10.04,10.01,10.02,230000.0,7.7847,7.808,7.7847,7.7925,230000.0
2007-06-21 13:30:00,10.03,10.05,10.02,10.05,230000.0,7.8002,7.8158,7.7925,7.8158,230000.0
2007-06-21 14:00:00,10.05,10.05,10.01,10.01,187200.0,7.8158,7.8158,7.7847,7.7847,187200.0
2007-06-21 14:30:00,10.01,10.01,9.99,10.01,142800.0,7.7847,7.7847,7.7691,7.7847,142800.0
2007-06-21 15:00:00,10.01,10.01,9.99,10.01,534000.0,7.7847,7.7847,7.7691,7.7847,534000.0
2007-06-21 15:30:00,10.01,10.02,10.01,10.01,654800.0,7.7847,7.7925,7.7847,7.7847,654800.0
2007-06-22 09:30:00,10.0,10.02,9.95,9.97,470400.0,7.7769,7.7925,7.738,7.7536,470400.0
2007-06-22 10:00:00,9.97,9.97,9.93,9.94,228800.0,7.7536,7.7536,7.7225,7.7302,228800.0
2007-06-22 10:30:00,9.94,10.01,9.93,10.0,204800.0,7.7302,7.7847,7.7225,7.7769,204800.0
2007-06-22 11:00:00,10.0,10.0,9.97,9.97,101200.0,7.7769,7.7769,7.7536,7.7536,101200.0
2007-06-22 11:30:00,9.97,9.99,9.92,9.94,226800.0,7.7536,7.7691,7.7147,7.7302,226800.0
2007-06-22 12:00:00,9.94,9.94,9.86,9.87,390000.0,7.7302,7.7302,7.668,7.6758,390000.0
2007-06-22 12:30:00,9.87,9.94,9.86,9.91,412000.0,7.6758,7.7302,7.668,7.7069,412000.0
2007-06-22 13:00:00,9.91,9.95,9.89,9.93,243200.0,7.7069,7.738,7.6914,7.7225,243200.0
2007-06-22 13:30:00,9.93,9.94,9.93,9.94,260800.0,7.7225,7.7302,7.7225,7.7302,260800.0
2007-06-22 14:00:00,9.94,9.94,9.91,9.93,212400.0,7.7302,7.7302,7.7069,7.7225,212400.0
2007-06-22 14:30:00,9.93,9.94,9.91,9.92,185200.0,7.7225,7.7302,7.7069,7.7147,185200.0
2007-06-22 15:00:00,9.92,9.92,9.9,9.9,213200.0,7.7147,7.7147,7.6991,7.6991,213200.0
2007-06-22 15:30:00,9.9,9.91,9.87,9.88,846000.0,7.6991,7.7069,7.6758,7.6836,846000.0
2007-06-25 09:30:00,9.88,9.91,9.8,9.85,272400.0,7.6836,7.7069,7.6214,7.6603,272400.0
2007-06-25 10:00:00,9.86,9.87,9.83,9.86,218400.0,7.668,7.6758,7.6447,7.668,218400.0
2007-06-25 10:30:00,9.85,9.88,9.84,9.88,284400.0,7.6603,7.6836,7.6525,7.6836,284400.0
2007-06-25 11:00:00,9.88,9.88,9.84,9.85,408800.0,7.6836,7.6836,7.6525,7.6603,408800.0
2007-06-25 11:30:00,9.85,9.86,9.83,9.84,246400.0,7.6603,7.668,7.6447,7.6525,246400.0
2007-06-25 12:00:00,9.84,9.87,9.84,9.84,268000.0,7.6525,7.6758,7.6525,7.6525,268000.0
2007-06-25 12:30:00,9.84,9.84,9.82,9.83,148400.0,7.6525,7.6525,7.6369,7.6447,148400.0
2007-06-25 13:00:00,9.83,9.84,9.83,9.83,196000.0,7.6447,7.6525,7.6447,7.6447,196000.0
2007-06-25 13:30:00,9.84,9.84,9.83,9.83,102400.0,7.6525,7.6525,7.6447,7.6447,102400.0
2007-06-25 14:00:00,9.83,9.84,9.81,9.81,143200.0,7.6447,7.6525,7.6291,7.6291,143200.0
2007-06-25 14:30:00,9.81,9.87,9.76,9.78,764400.0,7.6291,7.6758,7.5903,7.6058,764400.0
2007-06-25 15:00:00,9.78,9.78,9.75,9.78,518400.0,7.6058,7.6058,7.5825,7.6058,518400.0
2007-06-25 15:30:00,9.78,9.8,9.76,9.78,572400.0,7.6058,7.6214,7.5903,7.6058,572400.0
2007-06-26 09:30:00,9.79,9.81,9.74,9.74,337200.0,7.6136,7.6291,7.5747,7.5747,337200.0
2007-06-26 10:00:00,9.74,9.77,9.71,9.71,528000.0,7.5747,7.598,7.5514,7.5514,528000.0
2007-06-26 10:30:00,9.71,9.72,9.65,9.66,633200.0,7.5514,7.5592,7.5047,7.5125,633200.0
2007-06-26 11:00:00,9.66,9.69,9.64,9.68,393600.0,7.5125,7.5358,7.4969,7.528,393600.0
2007-06-26 11:30:00,9.68,9.69,9.67,9.67,424000.0,7.528,7.5358,7.5203,7.5203,424000.0
2007-06-26 12:00:00,9.67,9.68,9.67,9.68,338400.0,7.5203,7.528,7.5203,7.528,338400.0
2007-06-26 12:30:00,9.68,9.69,9.66,9.69,436000.0,7.528,7.5358,7.5125,7.5358,436000.0
2007-06-26 13:00:00,9.69,9.72,9.69,9.7,283600.0,7.5358,7.5592,7.5358,7.5436,283600.0
2007-06-26 13:30:00,9.7,9.74,9.69,9.71,364400.0,7.5436,7.5747,7.5358,7.5514,364400.0
2007-06-26 14:00:00,9.72,9.72,9.67,9.68,417200.0,7.5592,7.5592,7.5203,7.528,417200.0
2007-06-26 14:30:00,9.68,9.7,9.66,9.69,266800.0,7.528,7.5436,7.5125,7.5358,266800.0
2007-06-26 15:00:00,9.69,9.7,9.65,9.7,574400.0,7.5358,7.5436,7.5047,7.5436,574400.0
2007-06-26 15:30:00,9.69,9.72,9.69,9.72,471200.0,7.5358,7.5592,7.5358,7.5592,471200.0
2007-06-27 09:30:00,9.67,9.72,9.65,9.7,266800.0,7.5203,7.5592,7.5047,7.5436,266800.0
2007-06-27 10:00:00,9.7,9.71,9.67,9.7,330800.0,7.5436,7.5514,7.5203,7.5436,330800.0
2007-06-27 10:30:00,9.69,9.71,9.69,9.7,220400.0,7.5358,7.5514,7.5358,7.5436,220400.0
2007-06-27 11:00:00,9.71,9.76,9.7,9.76,206400.0,7.5514,7.5903,7.5436,7.5903,206400.0
2007-06-27 11:30:00,9.76,9.76,9.73,9.75,172000.0,7.5903,7.5903,7.5669,7.5825,172000.0
2007-06-27 12:00:00,9.75,9.8,9.75,9.78,179600.0,7.5825,7.6214,7.5825,7.6058,179600.0
2007-06-27 12:30:00,9.78,9.81,9.77,9.8,251600.0,7.6058,7.6291,7.598,7.6214,251600.0
2007-06-27 13:00:00,9.8,9.81,9.79,9.81,162800.0,7.6214,7.6291,7.6136,7.6291,162800.0
2007-06-27 13:30:00,9.8,9.84,9.79,9.83,184400.0,7.6214,7.6525,7.6136,7.6447,184400.0
2007-06-27 14:00:00,9.83,9.87,9.83,9.86,299600.0,7.6447,7.6758,7.6447,7.668,299600.0
2007-06-27 14:30:00,9.86,9.91,9.86,9.87,590400.0,7.668,7.7069,7.668,7.6758,590400.0
2007-06-27 15:00:00,9.87,9.9,9.87,9.89,254000.0,7.6758,7.6991,7.6758,7.6914,254000.0
2007-06-27 15:30:00,9.89,9.93,9.89,9.93,525600.0,7.6914,7.7225,7.6914,7.7225,525600.0
2007-06-28 09:30:00,9.93,9.93,9.88,9.92,263600.0,7.7225,7.7225,7.6836,7.7147,263600.0
2007-06-28 10:00:00,9.93,9.96,9.91,9.93,206000.0,7.7225,7.7458,7.7069,7.7225,206000.0
2007-06-28 10:30:00,9.93,9.93,9.88,9.88,356000.0,7.7225,7.7225,7.6836,7.6836,356000.0
2007-06-28 11:00:00,9.88,9.89,9.87,9.88,206800.0,7.6836,7.6914,7.6758,7.6836,206800.0
2007-06-28 11:30:00,9.88,9.94,9.88,9.94,115200.0,7.6836,7.7302,7.6836,7.7302,115200.0
2007-06-28 12:00:00,9.94,9.95,9.93,9.94,135600.0,7.7302,7.738,7.7225,7.7302,135600.0
2007-06-28 12:30:00,9.94,9.94,9.91,9.91,169600.0,7.7302,7.7302,7.7069,7.7069,169600.0
2007-06-28 13:00:00,9.91,9.92,9.9,9.91,139600.0,7.7069,7.7147,7.6991,7.7069,139600.0
2007-06-28 13:30:00,9.91,9.91,9.9,9.91,164800.0,7.7069,7.7069,7.6991,7.7069,164800.0
2007-06-28 14:00:00,9.91,9.94,9.89,9.9,372800.0,7.7069,7.7302,7.6914,7.6991,372800.0
2007-06-28 14:30:00,9.9,9.92,9.88,9.9,481600.0,7.6991,7.7147,7.6836,7.6991,481600.0
2007-06-28 15:00:00,9.9,9.92,9.88,9.9,297200.0,7.6991,7.7147,7.6836,7.6991,297200.0
2007-06-28 15:30:00,9.91,9.93,9.9,9.9,617600.0,7.7069,7.7225,7.6991,7.6991,617600.0
2007-06-29 09:30:00,9.9,9.91,9.88,9.88,235200.0,7.6991,7.7069,7.6836,7.6836,235200.0
2007-06-29 10:00:00,9.88,9.9,9.87,9.87,197200.0,7.6836,7.6991,7.6758,7.6758,197200.0
2007-06-29 10:30:00,9.87,9.88,9.86,9.87,163600.0,7.6758,7.6836,7.668,7.6758,163600.0
2007-06-29 11:00:00,9.87,9.87,9.86,9.87,338800.0,7.6758,7.6758,7.668,7.6758,338800.0
2007-06-29 11:30:00,9.87,9.87,9.86,9.86,103200.0,7.6758,7.6758,7.668,7.668,103200.0
2007-06-29 12:00:00,9.86,9.88,9.86,9.87,150400.0,7.668,7.6836,7.668,7.6758,150400.0
2007-06-29 12:30:00,9.87,9.87,9.86,9.87,142400.0,7.6758,7.6758,7.668,7.6758,142400.0
2007-06-29 13:00:00,9.86,9.88,9.86,9.87,109600.0,7.668,7.6836,7.668,7.6758,109600.0
2007-06-29 13:30:00,9.87,9.88,9.87,9.88,181200.0,7.6758,7.6836,7.6758,7.6836,181200.0
2007-06-29 14:00:00,9.88,9.88,9.86,9.88,294400.0,7.6836,7.6836,7.668,7.6836,294400.0
2007-06-29 14:30:00,9.87,9.9,9.87,9.88,217600.0,7.6758,7.6991,7.6758,7.6836,217600.0
2007-06-29 15:00:00,9.88,9.9,9.84,9.84,563600.0,7.6836,7.6991,7.6525,7.6525,563600.0
2007-06-29 15:30:00,9.84,9.89,9.84,9.84,779200.0,7.6525,7.6914,7.6525,7.6525,779200.0
2007-07-02 09:30:00,9.92,9.95,9.88,9.9,304000.0,7.7147,7.738,7.6836,7.6991,304000.0
2007-07-02 10:00:00,9.9,9.94,9.9,9.92,214400.0,7.6991,7.7302,7.6991,7.7147,214400.0
2007-07-02 10:30:00,9.92,9.97,9.92,9.93,247600.0,7.7147,7.7536,7.7147,7.7225,247600.0
2007-07-02 11:00:00,9.93,9.93,9.92,9.93,216000.0,7.7225,7.7225,7.7147,7.7225,216000.0
2007-07-02 11:30:00,9.92,9.94,9.92,9.93,284400.0,7.7147,7.7302,7.7147,7.7225,284400.0
2007-07-02 12:00:00,9.93,9.95,9.92,9.94,202800.0,7.7225,7.738,7.7147,7.7302,202800.0
2007-07-02 12:30:00,9.94,9.95,9.93,9.94,110800.0,7.7302,7.738,7.7225,7.7302,110800.0
2007-07-02 13:00:00,9.94,9.95,9.93,9.93,216000.0,7.7302,7.738,7.7225,7.7225,216000.0
2007-07-02 13:30:00,9.93,9.95,9.92,9.94,176800.0,7.7225,7.738,7.7147,7.7302,176800.0
2007-07-02 14:00:00,9.94,9.95,9.94,9.94,159200.0,7.7302,7.738,7.7302,7.7302,159200.0
2007-07-02 14:30:00,9.94,9.96,9.94,9.95,198400.0,7.7302,7.7458,7.7302,7.738,198400.0
2007-07-02 15:00:00,9.95,9.95,9.93,9.94,240800.0,7.738,7.738,7.7225,7.7302,240800.0
2007-07-02 15:30:00,9.94,9.95,9.93,9.95,459600.0,7.7302,7.738,7.7225,7.738,459600.0
2007-07-03 09:30:00,9.95,9.99,9.93,9.96,269600.0,7.738,7.7691,7.7225,7.7458,269600.0
2007-07-03 10:00:00,9.96,9.96,9.94,9.96,196400.0,7.7458,7.7458,7.7302,7.7458,196400.0
2007-07-03 10:30:00,9.96,9.96,9.95,9.95,135200.0,7.7458,7.7458,7.738,7.738,135200.0
2007-07-03 11:00:00,9.95,9.95,9.94,9.94,132000.0,7.738,7.738,7.7302,7.7302,132000.0
2007-07-03 11:30:00,9.94,9.94,9.93,9.94,162400.0,7.7302,7.7302,7.7225,7.7302,162400.0
2007-07-03 12:00:00,9.94,9.96,9.94,9.95,226000.0,7.7302,7.7458,7.7302,7.738,226000.0
2007-07-03 12:30:00,9.95,9.96,9.94,9.96,382400.0,7.738,7.7458,7.7302,7.7458,382400.0
2007-07-05 09:30:00,9.97,9.99,9.92,9.94,285200.0,7.7536,7.7691,7.7147,7.7302,285200.0
2007-07-05 10:00:00,9.94,9.95,9.93,9.94,184400.0,7.7302,7.738,7.7225,7.7302,184400.0
2007-07-05 10:30:00,9.94,9.97,9.93,9.95,221600.0,7.7302,7.7536,7.7225,7.738,221600.0
2007-07-05 11:00:00,9.95,9.98,9.92,9.97,237600.0,7.738,7.7614,7.7147,7.7536,237600.0
2007-07-05 11:30:00,9.97,9.98,9.95,9.96,130400.0,7.7536,7.7614,7.738,7.7458,130400.0
2007-07-05 12:00:00,9.96,9.97,9.94,9.94,133600.0,7.7458,7.7536,7.7302,7.7302,133600.0
2007-07-05 12:30:00,9.94,9.95,9.94,9.95,104000.0,7.7302,7.738,7.7302,7.738,104000.0
2007-07-05 13:00:00,9.95,9.96,9.95,9.95,116000.0,7.738,7.7458,7.738,7.738,116000.0
2007-07-05 13:30:00,9.96,9.96,9.95,9.96,132400.0,7.7458,7.7458,7.738,7.7458,132400.0
2007-07-05 14:00:00,9.96,9.99,9.96,9.98,137200.0,7.7458,7.7691,7.7458,7.7614,137200.0
2007-07-05 14:30:00,9.98,10.0,9.98,10.0,228000.0,7.7614,7.7769,7.7614,7.7769,228000.0
2007-07-05 15:00:00,9.99,10.0,9.99,9.99,160000.0,7.7691,7.7769,7.7691,7.7691,160000.0
2007-07-05 15:30:00,9.99,10.02,9.99,10.01,468800.0,7.7691,7.7925,7.7691,7.7847,468800.0
2007-07-06 09:30:00,10.0,10.02,9.95,9.97,209600.0,7.7769,7.7925,7.738,7.7536,209600.0
2007-07-06 10:00:00,9.97,10.02,9.97,10.02,128000.0,7.7536,7.7925,7.7536,7.7925,128000.0
2007-07-06 10:30:00,10.02,10.05,10.02,10.04,274000.0,7.7925,7.8158,7.7925,7.808,274000.0
2007-07-06 11:00:00,10.04,10.06,10.03,10.05,140800.0,7.808,7.8236,7.8002,7.8158,140800.0
2007-07-06 11:30:00,10.05,10.06,10.03,10.03,138000.0,7.8158,7.8236,7.8002,7.8002,138000.0
2007-07-06 12:00:00,10.04,10.04,10.0,10.0,139600.0,7.808,7.808,7.7769,7.7769,139600.0
2007-07-06 12:30:00,9.99,10.01,9.99,10.01,160800.0,7.7691,7.7847,7.7691,7.7847,160800.0
2007-07-06 13:00:00,10.01,10.02,9.99,10.02,93200.0,7.7847,7.7925,7.7691,7.7925,93200.0
2007-07-06 13:30:00,10.01,10.05,10.01,10.05,267200.0,7.7847,7.8158,7.7847,7.8158,267200.0
2007-07-06 14:00:00,10.05,10.06,10.04,10.06,107200.0,7.8158,7.8236,7.808,7.8236,107200.0
2007-07-06 14:30:00,10.06,10.09,10.06,10.08,164000.0,7.8236,7.8469,7.8236,7.8391,164000.0
2007-07-06 15:00:00,10.09,10.1,10.08,10.09,165200.0,7.8469,7.8547,7.8391,7.8469,165200.0
2007-07-06 15:30:00,10.09,10.1,10.06,10.06,321600.0,7.8469,7.8547,7.8236,7.8236,321600.0
2007-07-09 09:30:00,10.05,10.06,10.0,10.01,213200.0,7.8158,7.8236,7.7769,7.7847,213200.0
2007-07-09 10:00:00,10.01,10.06,10.0,10.04,236000.0,7.7847,7.8236,7.7769,7.808,236000.0
2007-07-09 10:30:00,10.04,10.07,10.02,10.03,241600.0,7.808,7.8313,7.7925,7.8002,241600.0
2007-07-09 11:00:00,10.03,10.06,10.03,10.05,160000.0,7.8002,7.8236,7.8002,7.8158,160000.0
2007-07-09 11:30:00,10.05,10.08,10.04,10.07,90400.0,7.8158,7.8391,7.808,7.8313,90400.0
2007-07-09 12:00:00,10.07,10.07,10.05,10.06,51200.0,7.8313,7.8313,7.8158,7.8236,51200.0
2007-07-09 12:30:00,10.06,10.07,10.05,10.06,94400.0,7.8236,7.8313,7.8158,7.8236,94400.0
2007-07-09 13:00:00,10.06,10.08,10.05,10.08,43200.0,7.8236,7.8391,7.8158,7.8391,43200.0
2007-07-09 13:30:00,10.08,10.08,10.05,10.05,66800.0,7.8391,7.8391,7.8158,7.8158,66800.0
2007-07-09 14:00:00,10.05,10.06,10.03,10.03,102000.0,7.8158,7.8236,7.8002,7.8002,102000.0
2007-07-09 14:30:00,10.04,10.07,10.03,10.07,94800.0,7.808,7.8313,7.8002,7.8313,94800.0
2007-07-09 15:00:00,10.07,10.08,10.05,10.06,267600.0,7.8313,7.8391,7.8158,7.8236,267600.0
2007-07-09 15:30:00,10.06,10.06,10.01,10.01,489600.0,7.8236,7.8236,7.7847,7.7847,489600.0
2007-07-10 09:30:00,9.99,10.02,9.95,10.01,388400.0,7.7691,7.7925,7.738,7.7847,388400.0
2007-07-10 10:00:00,10.01,10.05,10.0,10.02,244400.0,7.7847,7.8158,7.7769,7.7925,244400.0
2007-07-10 10:30:00,10.02,10.03,9.99,10.02,127200.0,7.7925,7.8002,7.7691,7.7925,127200.0
2007-07-10 11:00:00,10.03,10.05,10.03,10.04,128800.0,7.8002,7.8158,7.8002,7.808,128800.0
2007-07-10 11:30:00,10.04,10.06,10.04,10.06,72400.0,7.808,7.8236,7.808,7.8236,72400.0
2007-07-10 12:00:00,10.06,10.07,10.03,10.04,82800.0,7.8236,7.8313,7.8002,7.808,82800.0
2007-07-10 12:30:00,10.04,10.06,10.03,10.04,77600.0,7.808,7.8236,7.8002,7.808,77600.0
2007-07-10 13:00:00,10.04,10.06,10.01,10.03,180000.0,7.808,7.8236,7.7847,7.8002,180000.0
2007-07-10 13:30:00,10.03,10.04,9.99,10.0,188400.0,7.8002,7.808,7.7691,7.7769,188400.0
2007-07-10 14:00:00,10.01,10.03,9.99,10.0,200000.0,7.7847,7.8002,7.7691,7.7769,200000.0
2007-07-10 14:30:00,10.0,10.02,10.0,10.01,170800.0,7.7769,7.7925,7.7769,7.7847,170800.0
2007-07-10 15:00:00,10.01,10.03,9.99,10.01,262000.0,7.7847,7.8002,7.7691,7.7847,262000.0
2007-07-10 15:30:00,10.01,10.01,9.99,10.01,648000.0,7.7847,7.7847,7.7691,7.7847,648000.0
2007-07-11 09:30:00,9.97,10.0,9.93,9.93,202400.0,7.7536,7.7769,7.7225,7.7225,202400.0
2007-07-11 10:00:00,9.94,10.0,9.92,9.99,210800.0,7.7302,7.7769,7.7147,7.7691,210800.0
2007-07-11 10:30:00,9.99,10.02,9.98,10.02,182400.0,7.7691,7.7925,7.7614,7.7925,182400.0
2007-07-11 11:00:00,10.01,10.03,10.01,10.02,116400.0,7.7847,7.8002,7.7847,7.7925,116400.0
2007-07-11 11:30:00,10.02,10.02,10.0,10.01,84800.0,7.7925,7.7925,7.7769,7.7847,84800.0
2007-07-11 12:00:00,10.0,10.04,10.0,10.03,114000.0,7.7769,7.808,7.7769,7.8002,114000.0
2007-07-11 12:30:00,10.03,10.03,10.0,10.01,72800.0,7.8002,7.8002,7.7769,7.7847,72800.0
2007-07-11 13:00:00,10.01,10.03,10.0,10.01,75200.0,7.7847,7.8002,7.7769,7.7847,75200.0
2007-07-11 13:30:00,10.01,10.03,10.0,10.0,106000.0,7.7847,7.8002,7.7769,7.7769,106000.0
2007-07-11 14:00:00,10.01,10.04,10.0,10.04,160000.0,7.7847,7.808,7.7769,7.808,160000.0
2007-07-11 14:30:00,10.04,10.04,10.0,10.02,164800.0,7.808,7.808,7.7769,7.7925,164800.0
2007-07-11 15:00:00,10.02,10.03,10.0,10.02,176000.0,7.7925,7.8002,7.7769,7.7925,176000.0
2007-07-11 15:30:00,10.02,10.03,10.01,10.03,379600.0,7.7925,7.8002,7.7847,7.8002,379600.0
2007-07-12 09:30:00,10.09,10.09,10.01,10.06,188800.0,7.8469,7.8469,7.7847,7.8236,188800.0
2007-07-12 10:00:00,10.06,10.08,10.06,10.07,67200.0,7.8236,7.8391,7.8236,7.8313,67200.0
2007-07-12 10:30:00,10.07,10.09,10.05,10.06,160800.0,7.8313,7.8469,7.8158,7.8236,160800.0
2007-07-12 11:00:00,10.06,10.08,10.05,10.06,219200.0,7.8236,7.8391,7.8158,7.8236,219200.0
2007-07-12 11:30:00,10.06,10.07,10.03,10.07,122000.0,7.8236,7.8313,7.8002,7.8313,122000.0
2007-07-12 12:00:00,10.07,10.08,10.06,10.08,157600.0,7.8313,7.8391,7.8236,7.8391,157600.0
2007-07-12 12:30:00,10.08,10.08,10.06,10.08,52800.0,7.8391,7.8391,7.8236,7.8391,52800.0
2007-07-12 13:00:00,10.08,10.09,10.06,10.08,73200.0,7.8391,7.8469,7.8236,7.8391,73200.0
2007-07-12 13:30:00,10.07,10.08,10.07,10.07,80000.0,7.8313,7.8391,7.8313,7.8313,80000.0
2007-07-12 14:00:00,10.07,10.07,10.05,10.07,146800.0,7.8313,7.8313,7.8158,7.8313,146800.0
2007-07-12 14:30:00,10.08,10.11,10.07,10.1,96400.0,7.8391,7.8625,7.8313,7.8547,96400.0
2007-07-12 15:00:00,10.1,10.11,10.1,10.11,157600.0,7.8547,7.8625,7.8547,7.8625,157600.0
2007-07-12 15:30:00,10.11,10.17,10.11,10.17,778400.0,7.8625,7.9091,7.8625,7.9091,778400.0
2007-07-13 09:30:00,10.13,10.2,10.13,10.15,240400.0,7.878,7.9324,7.878,7.8936,240400.0
2007-07-13 10:00:00,10.15,10.18,10.11,10.13,208000.0,7.8936,7.9169,7.8625,7.878,208000.0
2007-07-13 10:30:00,10.13,10.15,10.12,10.13,94400.0,7.878,7.8936,7.8702,7.878,94400.0
2007-07-13 11:00:00,10.13,10.15,10.12,10.15,55600.0,7.878,7.8936,7.8702,7.8936,55600.0
2007-07-13 11:30:00,10.15,10.15,10.12,10.13,1816400.0,7.8936,7.8936,7.8702,7.878,1816400.0
2007-07-13 12:00:00,10.13,10.18,10.13,10.18,146000.0,7.878,7.9169,7.878,7.9169,146000.0
2007-07-13 12:30:00,10.18,10.21,10.17,10.2,123600.0,7.9169,7.9402,7.9091,7.9324,123600.0
2007-07-13 13:00:00,10.2,10.22,10.19,10.22,133200.0,7.9324,7.948,7.9247,7.948,133200.0
2007-07-13 13:30:00,10.21,10.24,10.21,10.23,242000.0,7.9402,7.9636,7.9402,7.9558,242000.0
2007-07-13 14:00:00,10.23,10.24,10.23,10.24,124800.0,7.9558,7.9636,7.9558,7.9636,124800.0
2007-07-13 14:30:00,10.23,10.26,10.23,10.24,238400.0,7.9558,7.9791,7.9558,7.9636,238400.0
2007-07-13 15:00:00,10.24,10.24,10.23,10.23,196400.0,7.9636,7.9636,7.9558,7.9558,196400.0
2007-07-13 15:30:00,10.23,10.23,10.22,10.22,322400.0,7.9558,7.9558,7.948,7.948,322400.0
2007-07-16 09:30:00,10.22,10.22,10.17,10.19,180800.0,7.948,7.948,7.9091,7.9247,180800.0
2007-07-16 10:00:00,10.19,10.19,10.14,10.15,168800.0,7.9247,7.9247,7.8858,7.8936,168800.0
2007-07-16 10:30:00,10.15,10.19,10.15,10.17,160000.0,7.8936,7.9247,7.8936,7.9091,160000.0
2007-07-16 11:00:00,10.17,10.17,10.15,10.15,57600.0,7.9091,7.9091,7.8936,7.8936,57600.0
2007-07-16 11:30:00,10.15,10.18,10.15,10.17,118800.0,7.8936,7.9169,7.8936,7.9091,118800.0
2007-07-16 12:00:00,10.17,10.17,10.13,10.14,119200.0,7.9091,7.9091,7.878,7.8858,119200.0
2007-07-16 12:30:00,10.15,10.17,10.15,10.17,66800.0,7.8936,7.9091,7.8936,7.9091,66800.0
2007-07-16 13:00:00,10.17,10.17,10.15,10.15,77600.0,7.9091,7.9091,7.8936,7.8936,77600.0
2007-07-16 13:30:00,10.15,10.15,10.14,10.14,92800.0,7.8936,7.8936,7.8858,7.8858,92800.0
2007-07-16 14:00:00,10.14,10.15,10.13,10.14,101200.0,7.8858,7.8936,7.878,7.8858,101200.0
2007-07-16 14:30:00,10.14,10.14,10.13,10.14,161600.0,7.8858,7.8858,7.878,7.8858,161600.0
2007-07-16 15:00:00,10.14,10.15,10.13,10.14,192000.0,7.8858,7.8936,7.878,7.8858,192000.0
2007-07-16 15:30:00,10.14,10.14,10.11,10.11,801200.0,7.8858,7.8858,7.8625,7.8625,801200.0
2007-07-17 09:30:00,10.15,10.21,10.14,10.14,222400.0,7.8936,7.9402,7.8858,7.8858,222400.0
2007-07-17 10:00:00,10.15,10.18,10.14,10.18,169600.0,7.8936,7.9169,7.8858,7.9169,169600.0
2007-07-17 10:30:00,10.18,10.18,10.13,10.14,148400.0,7.9169,7.9169,7.878,7.8858,148400.0
2007-07-17 11:00:00,10.15,10.17,10.13,10.15,1182000.0,7.8936,7.9091,7.878,7.8936,1182000.0
2007-07-17 11:30:00,10.15,10.2,10.15,10.2,148800.0,7.8936,7.9324,7.8936,7.9324,148800.0
2007-07-17 12:00:00,10.2,10.21,10.14,10.15,283200.0,7.9324,7.9402,7.8858,7.8936,283200.0
2007-07-17 12:30:00,10.15,10.17,10.12,10.15,100000.0,7.8936,7.9091,7.8702,7.8936,100000.0
2007-07-17 13:00:00,10.15,10.17,10.15,10.16,146000.0,7.8936,7.9091,7.8936,7.9013,146000.0
2007-07-17 13:30:00,10.16,10.18,10.14,10.15,252000.0,7.9013,7.9169,7.8858,7.8936,252000.0
2007-07-17 14:00:00,10.15,10.17,10.13,10.14,232000.0,7.8936,7.9091,7.878,7.8858,232000.0
2007-07-17 14:30:00,10.15,10.15,10.13,10.15,161600.0,7.8936,7.8936,7.878,7.8936,161600.0
2007-07-17 15:00:00,10.15,10.15,10.13,10.15,179200.0,7.8936,7.8936,7.878,7.8936,179200.0
2007-07-17 15:30:00,10.14,10.15,10.13,10.13,274000.0,7.8858,7.8936,7.878,7.878,274000.0
2007-07-18 09:30:00,10.16,10.22,10.13,10.2,396400.0,7.9013,7.948,7.878,7.9324,396400.0
2007-07-18 10:00:00,10.2,10.23,10.11,10.2,274400.0,7.9324,7.9558,7.8625,7.9324,274400.0
2007-07-18 10:30:00,10.18,10.21,10.14,10.16,259600.0,7.9169,7.9402,7.8858,7.9013,259600.0
2007-07-18 11:00:00,10.16,10.19,10.1,10.1,244000.0,7.9013,7.9247,7.8547,7.8547,244000.0
2007-07-18 11:30:00,10.11,10.14,10.08,10.13,234800.0,7.8625,7.8858,7.8391,7.878,234800.0
2007-07-18 12:00:00,10.13,10.14,10.1,10.12,218400.0,7.878,7.8858,7.8547,7.8702,218400.0
2007-07-18 12:30:00,10.12,10.18,10.12,10.14,1262800.0,7.8702,7.9169,7.8702,7.8858,1262800.0
2007-07-18 13:00:00,10.14,10.14,10.12,10.14,110000.0,7.8858,7.8858,7.8702,7.8858,110000.0
2007-07-18 13:30:00,10.14,10.16,10.13,10.15,140000.0,7.8858,7.9013,7.878,7.8936,140000.0
2007-07-18 14:00:00,10.15,10.16,10.12,10.13,131600.0,7.8936,7.9013,7.8702,7.878,131600.0
2007-07-18 14:30:00,10.14,10.16,10.11,10.14,302400.0,7.8858,7.9013,7.8625,7.8858,302400.0
2007-07-18 15:00:00,10.14,10.15,10.1,10.11,194800.0,7.8858,7.8936,7.8547,7.8625,194800.0
2007-07-18 15:30:00,10.11,10.17,10.11,10.14,774800.0,7.8625,7.9091,7.8625,7.8858,774800.0
2007-07-19 09:30:00,9.91,10.13,9.8,9.81,1430400.0,7.7069,7.878,7.6214,7.6291,1430400.0
2007-07-19 10:00:00,9.81,9.82,9.63,9.64,1493200.0,7.6291,7.6369,7.4892,7.4969,1493200.0
2007-07-19 10:30:00,9.64,9.71,9.62,9.63,1315200.0,7.4969,7.5514,7.4814,7.4892,1315200.0
2007-07-19 11:00:00,9.63,9.75,9.63,9.75,929600.0,7.4892,7.5825,7.4892,7.5825,929600.0
2007-07-19 11:30:00,9.75,9.78,9.7,9.76,1086000.0,7.5825,7.6058,7.5436,7.5903,1086000.0
2007-07-19 12:00:00,9.76,9.81,9.75,9.75,743200.0,7.5903,7.6291,7.5825,7.5825,743200.0
2007-07-19 12:30:00,9.76,9.84,9.65,9.76,1052800.0,7.5903,7.6525,7.5047,7.5903,1052800.0
2007-07-19 13:00:00,9.76,9.82,9.75,9.8,566400.0,7.5903,7.6369,7.5825,7.6214,566400.0
2007-07-19 13:30:00,9.8,9.82,9.75,9.77,604400.0,7.6214,7.6369,7.5825,7.598,604400.0
2007-07-19 14:00:00,9.77,9.78,9.7,9.72,883200.0,7.598,7.6058,7.5436,7.5592,883200.0
2007-07-19 14:30:00,9.71,9.72,9.67,9.67,729200.0,7.5514,7.5592,7.5203,7.5203,729200.0
2007-07-19 15:00:00,9.68,9.69,9.62,9.66,1223600.0,7.528,7.5358,7.4814,7.5125,1223600.0
2007-07-19 15:30:00,9.66,9.66,9.56,9.59,2089600.0,7.5125,7.5125,7.4347,7.4581,2089600.0
2007-07-20 09:30:00,9.63,9.7,9.59,9.61,1834800.0,7.4892,7.5436,7.4581,7.4736,1834800.0
2007-07-20 10:00:00,9.61,9.63,9.59,9.63,433200.0,7.4736,7.4892,7.4581,7.4892,433200.0
2007-07-20 10:30:00,9.63,9.64,9.6,9.62,434400.0,7.4892,7.4969,7.4658,7.4814,434400.0
2007-07-20 11:00:00,9.61,9.62,9.59,9.62,584000.0,7.4736,7.4814,7.4581,7.4814,584000.0
2007-07-20 11:30:00,9.62,9.63,9.59,9.6,454400.0,7.4814,7.4892,7.4581,7.4658,454400.0
2007-07-20 12:00:00,9.6,9.6,9.56,9.59,298400.0,7.4658,7.4658,7.4347,7.4581,298400.0
2007-07-20 12:30:00,9.59,9.59,9.53,9.54,295600.0,7.4581,7.4581,7.4114,7.4192,295600.0
2007-07-20 13:00:00,9.54,9.57,9.54,9.55,212400.0,7.4192,7.4425,7.4192,7.4269,212400.0
2007-07-20 13:30:00,9.55,9.61,9.55,9.59,528000.0,7.4269,7.4736,7.4269,7.4581,528000.0
2007-07-20 14:00:00,9.59,9.64,9.58,9.61,551200.0,7.4581,7.4969,7.4503,7.4736,551200.0
2007-07-20 14:30:00,9.61,9.64,9.6,9.63,440800.0,7.4736,7.4969,7.4658,7.4892,440800.0
2007-07-20 15:00:00,9.63,9.65,9.61,9.64,408400.0,7.4892,7.5047,7.4736,7.4969,408400.0
2007-07-20 15:30:00,9.64,9.64,9.61,9.64,1011200.0,7.4969,7.4969,7.4736,7.4969,1011200.0
2007-07-23 09:30:00,9.68,9.82,9.63,9.69,252800.0,7.528,7.6369,7.4892,7.5358,252800.0
2007-07-23 10:00:00,9.69,9.72,9.65,9.7,282000.0,7.5358,7.5592,7.5047,7.5436,282000.0
2007-07-23 10:30:00,9.7,9.71,9.67,9.69,277600.0,7.5436,7.5514,7.5203,7.5358,277600.0
2007-07-23 11:00:00,9.69,9.72,9.69,9.72,174400.0,7.5358,7.5592,7.5358,7.5592,174400.0
2007-07-23 11:30:00,9.72,9.76,9.72,9.76,214800.0,7.5592,7.5903,7.5592,7.5903,214800.0
2007-07-23 12:00:00,9.76,9.76,9.73,9.74,178400.0,7.5903,7.5903,7.5669,7.5747,178400.0
2007-07-23 12:30:00,9.74,9.78,9.74,9.76,302400.0,7.5747,7.6058,7.5747,7.5903,302400.0
2007-07-23 13:00:00,9.76,9.78,9.74,9.75,156000.0,7.5903,7.6058,7.5747,7.5825,156000.0
2007-07-23 13:30:00,9.75,9.75,9.73,9.74,192800.0,7.5825,7.5825,7.5669,7.5747,192800.0
2007-07-23 14:00:00,9.74,9.74,9.71,9.72,308400.0,7.5747,7.5747,7.5514,7.5592,308400.0
2007-07-23 14:30:00,9.72,9.74,9.71,9.72,238400.0,7.5592,7.5747,7.5514,7.5592,238400.0
2007-07-23 15:00:00,9.72,9.73,9.71,9.71,260800.0,7.5592,7.5669,7.5514,7.5514,260800.0
2007-07-23 15:30:00,9.71,9.71,9.66,9.68,1137200.0,7.5514,7.5514,7.5125,7.528,1137200.0
2007-07-24 09:30:00,9.65,9.84,9.65,9.74,513600.0,7.5047,7.6525,7.5047,7.5747,513600.0
2007-07-24 10:00:00,9.74,9.77,9.65,9.66,320400.0,7.5747,7.598,7.5047,7.5125,320400.0
2007-07-24 10:30:00,9.67,9.68,9.65,9.66,247600.0,7.5203,7.528,7.5047,7.5125,247600.0
2007-07-24 11:00:00,9.66,9.66,9.59,9.59,277600.0,7.5125,7.5125,7.4581,7.4581,277600.0
2007-07-24 11:30:00,9.59,9.62,9.59,9.61,252400.0,7.4581,7.4814,7.4581,7.4736,252400.0
2007-07-24 12:00:00,9.61,9.67,9.59,9.65,514400.0,7.4736,7.5203,7.4581,7.5047,514400.0
2007-07-24 12:30:00,9.65,9.67,9.63,9.63,278400.0,7.5047,7.5203,7.4892,7.4892,278400.0
2007-07-24 13:00:00,9.63,9.65,9.62,9.64,425200.0,7.4892,7.5047,7.4814,7.4969,425200.0
2007-07-24 13:30:00,9.64,9.65,9.6,9.62,205600.0,7.4969,7.5047,7.4658,7.4814,205600.0
2007-07-24 14:00:00,9.62,9.62,9.6,9.62,242400.0,7.4814,7.4814,7.4658,7.4814,242400.0
2007-07-24 14:30:00,9.62,9.62,9.55,9.55,420000.0,7.4814,7.4814,7.4269,7.4269,420000.0
2007-07-24 15:00:00,9.55,9.55,9.49,9.51,831600.0,7.4269,7.4269,7.3803,7.3958,831600.0
2007-07-24 15:30:00,9.51,9.55,9.5,9.55,1085200.0,7.3958,7.4269,7.3881,7.4269,1085200.0
2007-07-25 09:30:00,9.54,9.61,9.54,9.59,228000.0,7.4192,7.4736,7.4192,7.4581,228000.0
2007-07-25 10:00:00,9.58,9.61,9.52,9.53,194800.0,7.4503,7.4736,7.4036,7.4114,194800.0
2007-07-25 10:30:00,9.53,9.58,9.52,9.58,276800.0,7.4114,7.4503,7.4036,7.4503,276800.0
2007-07-25 11:00:00,9.58,9.61,9.54,9.57,312000.0,7.4503,7.4736,7.4192,7.4425,312000.0
2007-07-25 11:30:00,9.57,9.59,9.55,9.55,172800.0,7.4425,7.4581,7.4269,7.4269,172800.0
2007-07-25 12:00:00,9.55,9.56,9.52,9.55,176400.0,7.4269,7.4347,7.4036,7.4269,176400.0
2007-07-25 12:30:00,9.55,9.55,9.52,9.53,138400.0,7.4269,7.4269,7.4036,7.4114,138400.0
2007-07-25 13:00:00,9.53,9.55,9.5,9.52,204800.0,7.4114,7.4269,7.3881,7.4036,204800.0
2007-07-25 13:30:00,9.51,9.53,9.49,9.51,184000.0,7.3958,7.4114,7.3803,7.3958,184000.0
2007-07-25 14:00:00,9.51,9.56,9.51,9.54,264400.0,7.3958,7.4347,7.3958,7.4192,264400.0
2007-07-25 14:30:00,9.54,9.54,9.51,9.53,186000.0,7.4192,7.4192,7.3958,7.4114,186000.0
2007-07-25 15:00:00,9.53,9.59,9.53,9.56,383200.0,7.4114,7.4581,7.4114,7.4347,383200.0
2007-07-25 15:30:00,9.56,9.56,9.53,9.54,432800.0,7.4347,7.4347,7.4114,7.4192,432800.0
2007-07-26 09:30:00,9.43,9.46,9.39,9.4,343600.0,7.3336,7.357,7.3025,7.3103,343600.0
2007-07-26 10:00:00,9.4,9.43,9.36,9.37,309600.0,7.3103,7.3336,7.2792,7.287,309600.0
2007-07-26 10:30:00,9.37,9.38,9.3,9.32,329200.0,7.287,7.2947,7.2325,7.2481,329200.0
2007-07-26 11:00:00,9.31,9.31,9.24,9.26,400400.0,7.2403,7.2403,7.1859,7.2014,400400.0
2007-07-26 11:30:00,9.25,9.32,9.23,9.32,324800.0,7.1936,7.2481,7.1781,7.2481,324800.0
2007-07-26 12:00:00,9.31,9.33,9.24,9.26,310400.0,7.2403,7.2559,7.1859,7.2014,310400.0
2007-07-26 12:30:00,9.26,9.29,9.2,9.26,498000.0,7.2014,7.2247,7.1548,7.2014,498000.0
2007-07-26 13:00:00,9.26,9.32,9.24,9.27,418800.0,7.2014,7.2481,7.1859,7.2092,418800.0
2007-07-26 13:30:00,9.27,9.3,9.2,9.22,315200.0,7.2092,7.2325,7.1548,7.1703,315200.0
2007-07-26 14:00:00,9.22,9.27,9.19,9.23,620000.0,7.1703,7.2092,7.147,7.1781,620000.0
2007-07-26 14:30:00,9.22,9.27,9.2,9.24,528800.0,7.1703,7.2092,7.1548,7.1859,528800.0
2007-07-26 15:00:00,9.24,9.29,9.21,9.26,833200.0,7.1859,7.2247,7.1625,7.2014,833200.0
2007-07-26 15:30:00,9.26,9.34,9.23,9.34,1582800.0,7.2014,7.2636,7.1781,7.2636,1582800.0
2007-07-27 09:30:00,9.37,9.4,9.23,9.38,652400.0,7.287,7.3103,7.1781,7.2947,652400.0
2007-07-27 10:00:00,9.38,9.48,9.35,9.38,623200.0,7.2947,7.3725,7.2714,7.2947,623200.0
2007-07-27 10:30:00,9.39,9.4,9.3,9.32,795600.0,7.3025,7.3103,7.2325,7.2481,795600.0
2007-07-27 11:00:00,9.32,9.38,9.31,9.34,533600.0,7.2481,7.2947,7.2403,7.2636,533600.0
2007-07-27 11:30:00,9.34,9.37,9.31,9.34,607200.0,7.2636,7.287,7.2403,7.2636,607200.0
2007-07-27 12:00:00,9.34,9.38,9.34,9.35,610400.0,7.2636,7.2947,7.2636,7.2714,610400.0
2007-07-27 12:30:00,9.35,9.37,9.29,9.33,510400.0,7.2714,7.287,7.2247,7.2559,510400.0
2007-07-27 13:00:00,9.33,9.37,9.32,9.35,328000.0,7.2559,7.287,7.2481,7.2714,328000.0
2007-07-27 13:30:00,9.35,9.38,9.32,9.36,348000.0,7.2714,7.2947,7.2481,7.2792,348000.0
2007-07-27 14:00:00,9.37,9.38,9.33,9.34,292800.0,7.287,7.2947,7.2559,7.2636,292800.0
2007-07-27 14:30:00,9.33,9.36,9.32,9.34,649600.0,7.2559,7.2792,7.2481,7.2636,649600.0
2007-07-27 15:00:00,9.34,9.36,9.31,9.32,522400.0,7.2636,7.2792,7.2403,7.2481,522400.0
2007-07-27 15:30:00,9.31,9.34,9.08,9.23,999600.0,7.2403,7.2636,7.0614,7.1781,999600.0
2007-07-30 09:30:00,9.22,9.26,9.17,9.24,310000.0,7.1703,7.2014,7.1314,7.1859,310000.0
2007-07-30 10:00:00,9.24,9.26,9.21,9.23,203200.0,7.1859,7.2014,7.1625,7.1781,203200.0
2007-07-30 10:30:00,9.23,9.23,9.2,9.2,221600.0,7.1781,7.1781,7.1548,7.1548,221600.0
2007-07-30 11:00:00,9.2,9.22,9.15,9.16,283600.0,7.1548,7.1703,7.1159,7.1236,283600.0
2007-07-30 11:30:00,9.16,9.2,9.15,9.19,262800.0,7.1236,7.1548,7.1159,7.147,262800.0
2007-07-30 12:00:00,9.18,9.19,9.16,9.18,200400.0,7.1392,7.147,7.1236,7.1392,200400.0
2007-07-30 12:30:00,9.17,9.19,9.16,9.18,520800.0,7.1314,7.147,7.1236,7.1392,520800.0
2007-07-30 13:00:00,9.18,9.18,9.16,9.17,487200.0,7.1392,7.1392,7.1236,7.1314,487200.0
2007-07-30 13:30:00,9.17,9.24,9.15,9.24,396000.0,7.1314,7.1859,7.1159,7.1859,396000.0
2007-07-30 14:00:00,9.24,9.24,9.2,9.2,244400.0,7.1859,7.1859,7.1548,7.1548,244400.0
2007-07-30 14:30:00,9.21,9.21,9.17,9.18,497200.0,7.1625,7.1625,7.1314,7.1392,497200.0
2007-07-30 15:00:00,9.18,9.2,9.17,9.19,481200.0,7.1392,7.1548,7.1314,7.147,481200.0
2007-07-30 15:30:00,9.19,9.2,9.15,9.18,1185200.0,7.147,7.1548,7.1159,7.1392,1185200.0
2007-07-31 09:30:00,9.24,9.25,9.15,9.18,285200.0,7.1859,7.1936,7.1159,7.1392,285200.0
2007-07-31 10:00:00,9.17,9.26,9.17,9.22,646800.0,7.1314,7.2014,7.1314,7.1703,646800.0
2007-07-31 10:30:00,9.22,9.26,9.22,9.26,250000.0,7.1703,7.2014,7.1703,7.2014,250000.0
2007-07-31 11:00:00,9.25,9.31,9.24,9.3,254400.0,7.1936,7.2403,7.1859,7.2325,254400.0
2007-07-31 11:30:00,9.31,9.32,9.3,9.31,241200.0,7.2403,7.2481,7.2325,7.2403,241200.0
2007-07-31 12:00:00,9.31,9.31,9.28,9.29,288400.0,7.2403,7.2403,7.217,7.2247,288400.0
2007-07-31 12:30:00,9.29,9.29,9.25,9.26,180800.0,7.2247,7.2247,7.1936,7.2014,180800.0
2007-07-31 13:00:00,9.26,9.29,9.24,9.25,201200.0,7.2014,7.2247,7.1859,7.1936,201200.0
2007-07-31 13:30:00,9.26,9.27,9.2,9.25,388000.0,7.2014,7.2092,7.1548,7.1936,388000.0
2007-07-31 14:00:00,9.25,9.28,9.24,9.25,344400.0,7.1936,7.217,7.1859,7.1936,344400.0
2007-07-31 14:30:00,9.25,9.27,9.21,9.25,723600.0,7.1936,7.2092,7.1625,7.1936,723600.0
2007-07-31 15:00:00,9.25,9.28,9.23,9.25,698800.0,7.1936,7.217,7.1781,7.1936,698800.0
2007-07-31 15:30:00,9.25,9.27,9.14,9.14,1366800.0,7.1936,7.2092,7.1081,7.1081,1366800.0
2007-08-01 09:30:00,9.13,9.19,9.06,9.09,517200.0,7.1003,7.147,7.0459,7.0692,517200.0
2007-08-01 10:00:00,9.08,9.17,9.08,9.11,548000.0,7.0614,7.1314,7.0614,7.0848,548000.0
2007-08-01 10:30:00,9.11,9.13,9.08,9.09,275600.0,7.0848,7.1003,7.0614,7.0692,275600.0
2007-08-01 11:00:00,9.09,9.13,9.07,9.08,248400.0,7.0692,7.1003,7.0537,7.0614,248400.0
2007-08-01 11:30:00,9.08,9.11,9.07,9.11,280400.0,7.0614,7.0848,7.0537,7.0848,280400.0
2007-08-01 12:00:00,9.12,9.13,9.09,9.11,200000.0,7.0925,7.1003,7.0692,7.0848,200000.0
2007-08-01 12:30:00,9.11,9.13,9.06,9.09,192000.0,7.0848,7.1003,7.0459,7.0692,192000.0
2007-08-01 13:00:00,9.09,9.09,9.05,9.06,491200.0,7.0692,7.0692,7.0381,7.0459,491200.0
2007-08-01 13:30:00,9.07,9.11,9.07,9.09,270800.0,7.0537,7.0848,7.0537,7.0692,270800.0
2007-08-01 14:00:00,9.09,9.11,9.06,9.1,411200.0,7.0692,7.0848,7.0459,7.077,411200.0
2007-08-01 14:30:00,9.1,9.13,9.04,9.06,278000.0,7.077,7.1003,7.0303,7.0459,278000.0
2007-08-01 15:00:00,9.06,9.09,9.02,9.07,585200.0,7.0459,7.0692,7.0148,7.0537,585200.0
2007-08-01 15:30:00,9.06,9.19,9.05,9.18,1182400.0,7.0459,7.147,7.0381,7.1392,1182400.0
2007-08-02 09:30:00,9.19,9.26,9.1,9.22,271200.0,7.147,7.2014,7.077,7.1703,271200.0
2007-08-02 10:00:00,9.21,9.22,9.13,9.16,298800.0,7.1625,7.1703,7.1003,7.1236,298800.0
2007-08-02 10:30:00,9.16,9.17,9.12,9.13,275200.0,7.1236,7.1314,7.0925,7.1003,275200.0
2007-08-02 11:00:00,9.13,9.13,9.09,9.11,292400.0,7.1003,7.1003,7.0692,7.0848,292400.0
2007-08-02 11:30:00,9.11,9.15,9.09,9.15,282000.0,7.0848,7.1159,7.0692,7.1159,282000.0
2007-08-02 12:00:00,9.15,9.16,9.13,9.13,150400.0,7.1159,7.1236,7.1003,7.1003,150400.0
2007-08-02 12:30:00,9.13,9.13,9.1,9.11,114400.0,7.1003,7.1003,7.077,7.0848,114400.0
2007-08-02 13:00:00,9.11,9.12,9.07,9.1,290400.0,7.0848,7.0925,7.0537,7.077,290400.0
2007-08-02 13:30:00,9.1,9.15,9.1,9.15,182000.0,7.077,7.1159,7.077,7.1159,182000.0
2007-08-02 14:00:00,9.15,9.17,9.13,9.13,262800.0,7.1159,7.1314,7.1003,7.1003,262800.0
2007-08-02 14:30:00,9.13,9.15,9.11,9.13,281200.0,7.1003,7.1159,7.0848,7.1003,281200.0
2007-08-02 15:00:00,9.13,9.19,9.12,9.18,365200.0,7.1003,7.147,7.0925,7.1392,365200.0
2007-08-02 15:30:00,9.18,9.2,9.16,9.2,684400.0,7.1392,7.1548,7.1236,7.1548,684400.0
2007-08-03 09:30:00,9.15,9.22,9.1,9.1,219200.0,7.1159,7.1703,7.077,7.077,219200.0
2007-08-03 10:00:00,9.1,9.12,9.08,9.09,462400.0,7.077,7.0925,7.0614,7.0692,462400.0
2007-08-03 10:30:00,9.09,9.1,9.05,9.09,283200.0,7.0692,7.077,7.0381,7.0692,283200.0
2007-08-03 11:00:00,9.09,9.13,9.07,9.1,181200.0,7.0692,7.1003,7.0537,7.077,181200.0
2007-08-03 11:30:00,9.11,9.11,9.08,9.09,226800.0,7.0848,7.0848,7.0614,7.0692,226800.0
2007-08-03 12:00:00,9.09,9.11,9.06,9.06,329200.0,7.0692,7.0848,7.0459,7.0459,329200.0
2007-08-03 12:30:00,9.07,9.08,9.03,9.05,174400.0,7.0537,7.0614,7.0226,7.0381,174400.0
2007-08-03 13:00:00,9.05,9.06,9.04,9.06,167600.0,7.0381,7.0459,7.0303,7.0459,167600.0
2007-08-03 13:30:00,9.06,9.06,9.04,9.05,166800.0,7.0459,7.0459,7.0303,7.0381,166800.0
2007-08-03 14:00:00,9.05,9.06,9.0,9.0,408800.0,7.0381,7.0459,6.9992,6.9992,408800.0
2007-08-03 14:30:00,9.0,9.04,8.99,9.03,460400.0,6.9992,7.0303,6.9914,7.0226,460400.0
2007-08-03 15:00:00,9.03,9.04,9.01,9.02,841600.0,7.0226,7.0303,7.007,7.0148,841600.0
2007-08-03 15:30:00,9.02,9.04,9.01,9.01,1699600.0,7.0148,7.0303,7.007,7.007,1699600.0
2007-08-06 09:30:00,9.08,9.12,9.03,9.12,413200.0,7.0614,7.0925,7.0226,7.0925,413200.0
2007-08-06 10:00:00,9.11,9.13,9.04,9.04,262800.0,7.0848,7.1003,7.0303,7.0303,262800.0
2007-08-06 10:30:00,9.04,9.11,9.04,9.1,192000.0,7.0303,7.0848,7.0303,7.077,192000.0
2007-08-06 11:00:00,9.1,9.2,9.09,9.2,344000.0,7.077,7.1548,7.0692,7.1548,344000.0
2007-08-06 11:30:00,9.19,9.21,9.14,9.2,463200.0,7.147,7.1625,7.1081,7.1548,463200.0
2007-08-06 12:00:00,9.2,9.21,9.19,9.21,352400.0,7.1548,7.1625,7.147,7.1625,352400.0
2007-08-06 12:30:00,9.21,9.26,9.2,9.24,389600.0,7.1625,7.2014,7.1548,7.1859,389600.0
2007-08-06 13:00:00,9.24,9.25,9.2,9.22,226800.0,7.1859,7.1936,7.1548,7.1703,226800.0
2007-08-06 13:30:00,9.22,9.22,9.19,9.21,189200.0,7.1703,7.1703,7.147,7.1625,189200.0
2007-08-06 14:00:00,9.21,9.3,9.21,9.27,623600.0,7.1625,7.2325,7.1625,7.2092,623600.0
2007-08-06 14:30:00,9.27,9.34,9.27,9.33,337200.0,7.2092,7.2636,7.2092,7.2559,337200.0
2007-08-06 15:00:00,9.33,9.36,9.33,9.33,428000.0,7.2559,7.2792,7.2559,7.2559,428000.0
2007-08-06 15:30:00,9.33,9.35,9.3,9.35,854000.0,7.2559,7.2714,7.2325,7.2714,854000.0
2007-08-07 09:30:00,9.29,9.3,9.25,9.29,212000.0,7.2247,7.2325,7.1936,7.2247,212000.0
2007-08-07 10:00:00,9.29,9.34,9.29,9.34,322000.0,7.2247,7.2636,7.2247,7.2636,322000.0
2007-08-07 10:30:00,9.34,9.36,9.3,9.3,295600.0,7.2636,7.2792,7.2325,7.2325,295600.0
2007-08-07 11:00:00,9.3,9.31,9.29,9.31,203600.0,7.2325,7.2403,7.2247,7.2403,203600.0
2007-08-07 11:30:00,9.31,9.33,9.28,9.31,255200.0,7.2403,7.2559,7.217,7.2403,255200.0
2007-08-07 12:00:00,9.31,9.36,9.31,9.34,327200.0,7.2403,7.2792,7.2403,7.2636,327200.0
2007-08-07 12:30:00,9.34,9.36,9.34,9.34,222000.0,7.2636,7.2792,7.2636,7.2636,222000.0
2007-08-07 13:00:00,9.34,9.37,9.34,9.36,369200.0,7.2636,7.287,7.2636,7.2792,369200.0
2007-08-07 13:30:00,9.36,9.4,9.36,9.4,196000.0,7.2792,7.3103,7.2792,7.3103,196000.0
2007-08-07 14:00:00,9.4,9.41,9.33,9.37,820800.0,7.3103,7.3181,7.2559,7.287,820800.0
2007-08-07 14:30:00,9.37,9.43,9.31,9.43,619600.0,7.287,7.3336,7.2403,7.3336,619600.0
2007-08-07 15:00:00,9.43,9.46,9.39,9.46,641200.0,7.3336,7.357,7.3025,7.357,641200.0
2007-08-07 15:30:00,9.46,9.52,9.44,9.47,734400.0,7.357,7.4036,7.3414,7.3647,734400.0
2007-08-08 09:30:00,9.47,9.55,9.42,9.51,381600.0,7.3647,7.4269,7.3258,7.3958,381600.0
2007-08-08 10:00:00,9.5,9.52,9.47,9.49,448000.0,7.3881,7.4036,7.3647,7.3803,448000.0
2007-08-08 10:30:00,9.5,9.54,9.48,9.52,321200.0,7.3881,7.4192,7.3725,7.4036,321200.0
2007-08-08 11:00:00,9.52,9.52,9.49,9.51,226000.0,7.4036,7.4036,7.3803,7.3958,226000.0
2007-08-08 11:30:00,9.51,9.52,9.49,9.51,230800.0,7.3958,7.4036,7.3803,7.3958,230800.0
2007-08-08 12:00:00,9.51,9.55,9.5,9.55,263600.0,7.3958,7.4269,7.3881,7.4269,263600.0
2007-08-08 12:30:00,9.55,9.62,9.55,9.62,355200.0,7.4269,7.4814,7.4269,7.4814,355200.0
2007-08-08 13:00:00,9.61,9.62,9.57,9.61,276000.0,7.4736,7.4814,7.4425,7.4736,276000.0
2007-08-08 13:30:00,9.61,9.71,9.61,9.69,650000.0,7.4736,7.5514,7.4736,7.5358,650000.0
2007-08-08 14:00:00,9.69,9.69,9.68,9.68,529200.0,7.5358,7.5358,7.528,7.528,529200.0
2007-08-08 14:30:00,9.68,9.69,9.65,9.67,380000.0,7.528,7.5358,7.5047,7.5203,380000.0
2007-08-08 15:00:00,9.67,9.68,9.56,9.59,915200.0,7.5203,7.528,7.4347,7.4581,915200.0
2007-08-08 15:30:00,9.59,9.62,9.54,9.62,1137600.0,7.4581,7.4814,7.4192,7.4814,1137600.0
2007-08-09 09:30:00,9.59,9.59,9.46,9.49,670400.0,7.4581,7.4581,7.357,7.3803,670400.0
2007-08-09 10:00:00,9.48,9.51,9.46,9.48,508000.0,7.3725,7.3958,7.357,7.3725,508000.0
2007-08-09 10:30:00,9.49,9.51,9.47,9.5,522000.0,7.3803,7.3958,7.3647,7.3881,522000.0
2007-08-09 11:00:00,9.5,9.5,9.37,9.39,720000.0,7.3881,7.3881,7.287,7.3025,720000.0
2007-08-09 11:30:00,9.38,9.44,9.37,9.44,183600.0,7.2947,7.3414,7.287,7.3414,183600.0
2007-08-09 12:00:00,9.44,9.46,9.42,9.46,272800.0,7.3414,7.357,7.3258,7.357,272800.0
2007-08-09 12:30:00,9.46,9.47,9.45,9.46,253200.0,7.357,7.3647,7.3492,7.357,253200.0
2007-08-09 13:00:00,9.46,9.49,9.42,9.46,342800.0,7.357,7.3803,7.3258,7.357,342800.0
2007-08-09 13:30:00,9.46,9.5,9.46,9.49,268000.0,7.357,7.3881,7.357,7.3803,268000.0
2007-08-09 14:00:00,9.49,9.49,9.46,9.48,443600.0,7.3803,7.3803,7.357,7.3725,443600.0
2007-08-09 14:30:00,9.48,9.5,9.44,9.45,490000.0,7.3725,7.3881,7.3414,7.3492,490000.0
2007-08-09 15:00:00,9.44,9.48,9.4,9.47,706000.0,7.3414,7.3725,7.3103,7.3647,706000.0
2007-08-09 15:30:00,9.46,9.5,9.42,9.42,1166000.0,7.357,7.3881,7.3258,7.3258,1166000.0
2007-08-10 09:30:00,9.26,9.46,9.26,9.43,579600.0,7.2014,7.357,7.2014,7.3336,579600.0
2007-08-10 10:00:00,9.42,9.46,9.3,9.3,296800.0,7.3258,7.357,7.2325,7.2325,296800.0
2007-08-10 10:30:00,9.3,9.38,9.25,9.36,327200.0,7.2325,7.2947,7.1936,7.2792,327200.0
2007-08-10 11:00:00,9.36,9.46,9.29,9.3,550000.0,7.2792,7.357,7.2247,7.2325,550000.0
2007-08-10 11:30:00,9.31,9.35,9.26,9.35,291600.0,7.2403,7.2714,7.2014,7.2714,291600.0
2007-08-10 12:00:00,9.35,9.44,9.32,9.38,401600.0,7.2714,7.3414,7.2481,7.2947,401600.0
2007-08-10 12:30:00,9.38,9.4,9.18,9.18,265600.0,7.2947,7.3103,7.1392,7.1392,265600.0
2007-08-10 13:00:00,9.19,9.24,9.17,9.2,399200.0,7.147,7.1859,7.1314,7.1548,399200.0
2007-08-10 13:30:00,9.2,9.24,9.15,9.2,336000.0,7.1548,7.1859,7.1159,7.1548,336000.0
2007-08-10 14:00:00,9.2,9.27,9.18,9.21,294400.0,7.1548,7.2092,7.1392,7.1625,294400.0
2007-08-10 14:30:00,9.21,9.27,9.2,9.23,233600.0,7.1625,7.2092,7.1548,7.1781,233600.0
2007-08-10 15:00:00,9.23,9.46,9.22,9.42,633200.0,7.1781,7.357,7.1703,7.3258,633200.0
2007-08-10 15:30:00,9.44,9.44,9.38,9.4,650800.0,7.3414,7.3414,7.2947,7.3103,650800.0
2007-08-13 09:30:00,9.28,9.42,9.08,9.21,484000.0,7.217,7.3258,7.0614,7.1625,484000.0
2007-08-13 10:00:00,9.21,9.28,9.18,9.26,508400.0,7.1625,7.217,7.1392,7.2014,508400.0
2007-08-13 10:30:00,9.26,9.29,9.14,9.15,680800.0,7.2014,7.2247,7.1081,7.1159,680800.0
2007-08-13 11:00:00,9.15,9.21,9.15,9.19,273200.0,7.1159,7.1625,7.1159,7.147,273200.0
2007-08-13 11:30:00,9.18,9.24,9.16,9.2,217600.0,7.1392,7.1859,7.1236,7.1548,217600.0
2007-08-13 12:00:00,9.2,9.2,9.17,9.18,197200.0,7.1548,7.1548,7.1314,7.1392,197200.0
2007-08-13 12:30:00,9.18,9.19,9.17,9.19,128800.0,7.1392,7.147,7.1314,7.147,128800.0
2007-08-13 13:00:00,9.18,9.19,9.13,9.15,159200.0,7.1392,7.147,7.1003,7.1159,159200.0
2007-08-13 13:30:00,9.15,9.2,9.15,9.2,131600.0,7.1159,7.1548,7.1159,7.1548,131600.0
2007-08-13 14:00:00,9.2,9.21,9.17,9.2,158400.0,7.1548,7.1625,7.1314,7.1548,158400.0
2007-08-13 14:30:00,9.2,9.21,9.18,9.19,82000.0,7.1548,7.1625,7.1392,7.147,82000.0
2007-08-13 15:00:00,9.18,9.23,9.17,9.22,330000.0,7.1392,7.1781,7.1314,7.1703,330000.0
2007-08-13 15:30:00,9.23,9.3,9.22,9.29,846800.0,7.1781,7.2325,7.1703,7.2247,846800.0
2007-08-14 09:30:00,9.34,9.44,9.17,9.19,388000.0,7.2636,7.3414,7.1314,7.147,388000.0
2007-08-14 10:00:00,9.19,9.2,9.15,9.17,158000.0,7.147,7.1548,7.1159,7.1314,158000.0
2007-08-14 10:30:00,9.17,9.24,9.16,9.23,178000.0,7.1314,7.1859,7.1236,7.1781,178000.0
2007-08-14 11:00:00,9.21,9.24,9.17,9.21,93200.0,7.1625,7.1859,7.1314,7.1625,93200.0
2007-08-14 11:30:00,9.21,9.29,9.21,9.28,145600.0,7.1625,7.2247,7.1625,7.217,145600.0
2007-08-14 12:00:00,9.27,9.28,9.19,9.2,125600.0,7.2092,7.217,7.147,7.1548,125600.0
2007-08-14 12:30:00,9.2,9.21,9.17,9.19,191600.0,7.1548,7.1625,7.1314,7.147,191600.0
2007-08-14 13:00:00,9.2,9.2,9.17,9.19,102400.0,7.1548,7.1548,7.1314,7.147,102400.0
2007-08-14 13:30:00,9.19,9.24,9.18,9.19,134800.0,7.147,7.1859,7.1392,7.147,134800.0
2007-08-14 14:00:00,9.19,9.22,9.16,9.2,109200.0,7.147,7.1703,7.1236,7.1548,109200.0
2007-08-14 14:30:00,9.2,9.21,9.16,9.2,158000.0,7.1548,7.1625,7.1236,7.1548,158000.0
2007-08-14 15:00:00,9.2,9.26,9.19,9.22,138400.0,7.1548,7.2014,7.147,7.1703,138400.0
2007-08-14 15:30:00,9.22,9.22,9.13,9.14,472000.0,7.1703,7.1703,7.1003,7.1081,472000.0
2007-08-15 09:30:00,9.15,9.24,9.1,9.2,246800.0,7.1159,7.1859,7.077,7.1548,246800.0
2007-08-15 10:00:00,9.2,9.21,9.12,9.15,244400.0,7.1548,7.1625,7.0925,7.1159,244400.0
2007-08-15 10:30:00,9.15,9.18,9.11,9.14,110000.0,7.1159,7.1392,7.0848,7.1081,110000.0
2007-08-15 11:00:00,9.15,9.21,9.13,9.2,144400.0,7.1159,7.1625,7.1003,7.1548,144400.0
2007-08-15 11:30:00,9.19,9.2,9.12,9.13,90800.0,7.147,7.1548,7.0925,7.1003,90800.0
2007-08-15 12:00:00,9.13,9.19,9.13,9.15,107200.0,7.1003,7.147,7.1003,7.1159,107200.0
2007-08-15 12:30:00,9.15,9.19,9.14,9.17,70000.0,7.1159,7.147,7.1081,7.1314,70000.0
2007-08-15 13:00:00,9.16,9.18,9.14,9.17,84800.0,7.1236,7.1392,7.1081,7.1314,84800.0
2007-08-15 13:30:00,9.17,9.24,9.17,9.18,225600.0,7.1314,7.1859,7.1314,7.1392,225600.0
2007-08-15 14:00:00,9.18,9.18,9.13,9.15,118400.0,7.1392,7.1392,7.1003,7.1159,118400.0
2007-08-15 14:30:00,9.15,9.17,9.12,9.13,239600.0,7.1159,7.1314,7.0925,7.1003,239600.0
2007-08-15 15:00:00,9.13,9.15,9.09,9.09,217600.0,7.1003,7.1159,7.0692,7.0692,217600.0
2007-08-15 15:30:00,9.1,9.11,9.01,9.03,471200.0,7.077,7.0848,7.007,7.0226,471200.0
2007-08-16 09:30:00,8.95,9.09,8.94,9.01,347600.0,6.9603,7.0692,6.9526,7.007,347600.0
2007-08-16 10:00:00,9.01,9.06,9.0,9.05,237200.0,7.007,7.0459,6.9992,7.0381,237200.0
2007-08-16 10:30:00,9.05,9.06,9.03,9.03,360400.0,7.0381,7.0459,7.0226,7.0226,360400.0
2007-08-16 11:00:00,9.03,9.04,8.99,9.01,311200.0,7.0226,7.0303,6.9914,7.007,311200.0
2007-08-16 11:30:00,9.0,9.0,8.93,8.97,207600.0,6.9992,6.9992,6.9448,6.9759,207600.0
2007-08-16 12:00:00,8.96,8.96,8.88,8.88,411600.0,6.9681,6.9681,6.9059,6.9059,411600.0
2007-08-16 12:30:00,8.88,8.89,8.79,8.8,448400.0,6.9059,6.9137,6.8359,6.8437,448400.0
2007-08-16 13:00:00,8.79,8.81,8.73,8.75,822800.0,6.8359,6.8515,6.7892,6.8048,822800.0
2007-08-16 13:30:00,8.76,8.82,8.74,8.8,357200.0,6.8126,6.8592,6.797,6.8437,357200.0
2007-08-16 14:00:00,8.8,8.9,8.79,8.82,312800.0,6.8437,6.9215,6.8359,6.8592,312800.0
2007-08-16 14:30:00,8.82,8.84,8.77,8.82,386800.0,6.8592,6.8748,6.8204,6.8592,386800.0
2007-08-16 15:00:00,8.82,8.85,8.73,8.84,424000.0,6.8592,6.8826,6.7892,6.8748,424000.0
2007-08-16 15:30:00,8.84,8.97,8.82,8.91,1067600.0,6.8748,6.9759,6.8592,6.9292,1067600.0
2007-08-17 09:30:00,9.16,9.18,8.8,8.91,1356800.0,7.1236,7.1392,6.8437,6.9292,1356800.0
2007-08-17 10:00:00,8.91,8.93,8.82,8.86,450400.0,6.9292,6.9448,6.8592,6.8903,450400.0
2007-08-17 10:30:00,8.87,8.87,8.73,8.77,735200.0,6.8981,6.8981,6.7892,6.8204,735200.0
2007-08-17 11:00:00,8.77,8.83,8.76,8.82,350800.0,6.8204,6.867,6.8126,6.8592,350800.0
2007-08-17 11:30:00,8.82,8.83,8.79,8.81,288400.0,6.8592,6.867,6.8359,6.8515,288400.0
2007-08-17 12:00:00,8.79,8.79,8.72,8.74,267600.0,6.8359,6.8359,6.7815,6.797,267600.0
2007-08-17 12:30:00,8.74,8.78,8.72,8.76,464000.0,6.797,6.8281,6.7815,6.8126,464000.0
2007-08-17 13:00:00,8.76,8.83,8.75,8.81,277600.0,6.8126,6.867,6.8048,6.8515,277600.0
2007-08-17 13:30:00,8.81,8.83,8.8,8.82,520400.0,6.8515,6.867,6.8437,6.8592,520400.0
2007-08-17 14:00:00,8.81,8.87,8.81,8.83,341200.0,6.8515,6.8981,6.8515,6.867,341200.0
2007-08-17 14:30:00,8.83,8.85,8.81,8.81,302000.0,6.867,6.8826,6.8515,6.8515,302000.0
2007-08-17 15:00:00,8.81,8.87,8.8,8.81,471200.0,6.8515,6.8981,6.8437,6.8515,471200.0
2007-08-17 15:30:00,8.81,8.86,8.8,8.84,781200.0,6.8515,6.8903,6.8437,6.8748,781200.0
2007-08-20 09:30:00,8.83,8.91,8.74,8.81,517200.0,6.867,6.9292,6.797,6.8515,517200.0
2007-08-20 10:00:00,8.81,8.83,8.78,8.82,278400.0,6.8515,6.867,6.8281,6.8592,278400.0
2007-08-20 10:30:00,8.82,8.82,8.72,8.74,452800.0,6.8592,6.8592,6.7815,6.797,452800.0
2007-08-20 11:00:00,8.74,8.74,8.69,8.7,340000.0,6.797,6.797,6.7581,6.7659,340000.0
2007-08-20 11:30:00,8.69,8.73,8.68,8.68,244800.0,6.7581,6.7892,6.7504,6.7504,244800.0
2007-08-20 12:00:00,8.68,8.72,8.68,8.71,242000.0,6.7504,6.7815,6.7504,6.7737,242000.0
2007-08-20 12:30:00,8.71,8.73,8.7,8.71,156000.0,6.7737,6.7892,6.7659,6.7737,156000.0
2007-08-20 13:00:00,8.7,8.73,8.7,8.72,205600.0,6.7659,6.7892,6.7659,6.7815,205600.0
2007-08-20 13:30:00,8.72,8.76,8.71,8.74,207200.0,6.7815,6.8126,6.7737,6.797,207200.0
2007-08-20 14:00:00,8.74,8.77,8.73,8.77,366800.0,6.797,6.8204,6.7892,6.8204,366800.0
2007-08-20 14:30:00,8.77,8.81,8.77,8.81,294400.0,6.8204,6.8515,6.8204,6.8515,294400.0
2007-08-20 15:00:00,8.81,8.85,8.81,8.85,276000.0,6.8515,6.8826,6.8515,6.8826,276000.0
2007-08-20 15:30:00,8.85,8.85,8.81,8.84,387600.0,6.8826,6.8826,6.8515,6.8748,387600.0
2007-08-21 09:30:00,8.77,8.9,8.76,8.87,257200.0,6.8204,6.9215,6.8126,6.8981,257200.0
2007-08-21 10:00:00,8.87,8.88,8.81,8.83,122000.0,6.8981,6.9059,6.8515,6.867,122000.0
2007-08-21 10:30:00,8.84,8.86,8.79,8.8,149200.0,6.8748,6.8903,6.8359,6.8437,149200.0
2007-08-21 11:00:00,8.8,8.82,8.75,8.79,215200.0,6.8437,6.8592,6.8048,6.8359,215200.0
2007-08-21 11:30:00,8.79,8.81,8.79,8.8,153200.0,6.8359,6.8515,6.8359,6.8437,153200.0
2007-08-21 12:00:00,8.8,8.82,8.78,8.81,147600.0,6.8437,6.8592,6.8281,6.8515,147600.0
2007-08-21 12:30:00,8.8,8.81,8.76,8.8,279600.0,6.8437,6.8515,6.8126,6.8437,279600.0
2007-08-21 13:00:00,8.81,8.84,8.77,8.82,152400.0,6.8515,6.8748,6.8204,6.8592,152400.0
2007-08-21 13:30:00,8.82,8.85,8.8,8.8,117600.0,6.8592,6.8826,6.8437,6.8437,117600.0
2007-08-21 14:00:00,8.8,8.84,8.8,8.83,178000.0,6.8437,6.8748,6.8437,6.867,178000.0
2007-08-21 14:30:00,8.83,8.84,8.8,8.83,177600.0,6.867,6.8748,6.8437,6.867,177600.0
2007-08-21 15:00:00,8.83,8.86,8.81,8.85,216400.0,6.867,6.8903,6.8515,6.8826,216400.0
2007-08-21 15:30:00,8.86,8.87,8.83,8.85,330400.0,6.8903,6.8981,6.867,6.8826,330400.0
2007-08-22 09:30:00,8.8,8.89,8.74,8.84,320000.0,6.8437,6.9137,6.797,6.8748,320000.0
2007-08-22 10:00:00,8.84,8.9,8.84,8.9,140000.0,6.8748,6.9215,6.8748,6.9215,140000.0
2007-08-22 10:30:00,8.9,8.91,8.86,8.87,132400.0,6.9215,6.9292,6.8903,6.8981,132400.0
2007-08-22 11:00:00,8.87,8.92,8.86,8.92,123600.0,6.8981,6.937,6.8903,6.937,123600.0
2007-08-22 11:30:00,8.92,8.93,8.91,8.92,148400.0,6.937,6.9448,6.9292,6.937,148400.0
2007-08-22 12:00:00,8.92,8.93,8.89,8.89,149600.0,6.937,6.9448,6.9137,6.9137,149600.0
2007-08-22 12:30:00,8.9,8.92,8.87,8.91,180000.0,6.9215,6.937,6.8981,6.9292,180000.0
2007-08-22 13:00:00,8.92,8.95,8.91,8.94,159600.0,6.937,6.9603,6.9292,6.9526,159600.0
2007-08-22 13:30:00,8.94,8.97,8.93,8.97,134800.0,6.9526,6.9759,6.9448,6.9759,134800.0
2007-08-22 14:00:00,8.97,8.97,8.94,8.94,135600.0,6.9759,6.9759,6.9526,6.9526,135600.0
2007-08-22 14:30:00,8.94,8.98,8.94,8.95,263200.0,6.9526,6.9837,6.9526,6.9603,263200.0
2007-08-22 15:00:00,8.95,8.98,8.95,8.96,163600.0,6.9603,6.9837,6.9603,6.9681,163600.0
2007-08-22 15:30:00,8.97,8.98,8.94,8.94,404000.0,6.9759,6.9837,6.9526,6.9526,404000.0
2007-08-23 09:30:00,8.96,8.98,8.88,8.92,219200.0,6.9681,6.9837,6.9059,6.937,219200.0
2007-08-23 10:00:00,8.93,8.94,8.87,8.88,118000.0,6.9448,6.9526,6.8981,6.9059,118000.0
2007-08-23 10:30:00,8.88,8.9,8.86,8.88,117600.0,6.9059,6.9215,6.8903,6.9059,117600.0
2007-08-23 11:00:00,8.88,8.88,8.85,8.85,156000.0,6.9059,6.9059,6.8826,6.8826,156000.0
2007-08-23 11:30:00,8.86,8.86,8.82,8.83,145600.0,6.8903,6.8903,6.8592,6.867,145600.0
2007-08-23 12:00:00,8.83,8.85,8.83,8.84,138400.0,6.867,6.8826,6.867,6.8748,138400.0
2007-08-23 12:30:00,8.84,8.86,8.81,8.82,132000.0,6.8748,6.8903,6.8515,6.8592,132000.0
2007-08-23 13:00:00,8.83,8.86,8.81,8.83,121200.0,6.867,6.8903,6.8515,6.867,121200.0
2007-08-23 13:30:00,8.84,8.88,8.83,8.88,180000.0,6.8748,6.9059,6.867,6.9059,180000.0
2007-08-23 14:00:00,8.88,8.89,8.85,8.85,154400.0,6.9059,6.9137,6.8826,6.8826,154400.0
2007-08-23 14:30:00,8.86,8.87,8.81,8.83,147600.0,6.8903,6.8981,6.8515,6.867,147600.0
2007-08-23 15:00:00,8.83,8.86,8.81,8.85,264000.0,6.867,6.8903,6.8515,6.8826,264000.0
2007-08-23 15:30:00,8.84,8.85,8.81,8.84,294400.0,6.8748,6.8826,6.8515,6.8748,294400.0
2007-08-24 09:30:00,8.84,8.9,8.8,8.88,126400.0,6.8748,6.9215,6.8437,6.9059,126400.0
2007-08-24 10:00:00,8.88,8.92,8.85,8.86,111600.0,6.9059,6.937,6.8826,6.8903,111600.0
2007-08-24 10:30:00,8.86,8.87,8.84,8.84,135600.0,6.8903,6.8981,6.8748,6.8748,135600.0
2007-08-24 11:00:00,8.84,8.87,8.84,8.86,108800.0,6.8748,6.8981,6.8748,6.8903,108800.0
2007-08-24 11:30:00,8.87,8.88,8.86,8.88,68800.0,6.8981,6.9059,6.8903,6.9059,68800.0
2007-08-24 12:00:00,8.87,8.93,8.86,8.9,208800.0,6.8981,6.9448,6.8903,6.9215,208800.0
2007-08-24 12:30:00,8.9,8.9,8.86,8.86,60800.0,6.9215,6.9215,6.8903,6.8903,60800.0
2007-08-24 13:00:00,8.86,8.88,8.86,8.86,64800.0,6.8903,6.9059,6.8903,6.8903,64800.0
2007-08-24 13:30:00,8.86,8.87,8.85,8.85,61200.0,6.8903,6.8981,6.8826,6.8826,61200.0
2007-08-24 14:00:00,8.85,8.9,8.85,8.9,221600.0,6.8826,6.9215,6.8826,6.9215,221600.0
2007-08-24 14:30:00,8.9,8.91,8.89,8.9,117600.0,6.9215,6.9292,6.9137,6.9215,117600.0
2007-08-24 15:00:00,8.9,8.91,8.87,8.89,158400.0,6.9215,6.9292,6.8981,6.9137,158400.0
2007-08-24 15:30:00,8.89,8.94,8.89,8.94,318800.0,6.9137,6.9526,6.9137,6.9526,318800.0
2007-08-27 09:30:00,8.88,8.98,8.88,8.95,133600.0,6.9059,6.9837,6.9059,6.9603,133600.0
2007-08-27 10:00:00,8.95,8.95,8.89,8.91,73600.0,6.9603,6.9603,6.9137,6.9292,73600.0
2007-08-27 10:30:00,8.91,8.91,8.88,8.9,115600.0,6.9292,6.9292,6.9059,6.9215,115600.0
2007-08-27 11:00:00,8.9,8.91,8.88,8.89,87200.0,6.9215,6.9292,6.9059,6.9137,87200.0
2007-08-27 11:30:00,8.89,8.91,8.89,8.9,54800.0,6.9137,6.9292,6.9137,6.9215,54800.0
2007-08-27 12:00:00,8.9,8.91,8.88,8.9,79200.0,6.9215,6.9292,6.9059,6.9215,79200.0
2007-08-27 12:30:00,8.9,8.92,8.9,8.91,47200.0,6.9215,6.937,6.9215,6.9292,47200.0
2007-08-27 13:00:00,8.91,8.94,8.91,8.93,93200.0,6.9292,6.9526,6.9292,6.9448,93200.0
2007-08-27 13:30:00,8.92,8.93,8.9,8.9,99200.0,6.937,6.9448,6.9215,6.9215,99200.0
2007-08-27 14:00:00,8.9,8.92,8.9,8.91,103200.0,6.9215,6.937,6.9215,6.9292,103200.0
2007-08-27 14:30:00,8.91,8.93,8.9,8.91,112000.0,6.9292,6.9448,6.9215,6.9292,112000.0
2007-08-27 15:00:00,8.9,8.94,8.9,8.94,154400.0,6.9215,6.9526,6.9215,6.9526,154400.0
2007-08-27 15:30:00,8.93,8.94,8.9,8.9,330800.0,6.9448,6.9526,6.9215,6.9215,330800.0
2007-08-28 09:30:00,8.85,8.9,8.84,8.85,238800.0,6.8826,6.9215,6.8748,6.8826,238800.0
2007-08-28 10:00:00,8.85,8.91,8.84,8.89,236000.0,6.8826,6.9292,6.8748,6.9137,236000.0
2007-08-28 10:30:00,8.89,8.91,8.87,8.88,108800.0,6.9137,6.9292,6.8981,6.9059,108800.0
2007-08-28 11:00:00,8.88,8.93,8.87,8.92,241200.0,6.9059,6.9448,6.8981,6.937,241200.0
2007-08-28 11:30:00,8.92,8.93,8.9,8.92,184000.0,6.937,6.9448,6.9215,6.937,184000.0
2007-08-28 12:00:00,8.92,8.93,8.91,8.92,103600.0,6.937,6.9448,6.9292,6.937,103600.0
2007-08-28 12:30:00,8.92,8.93,8.91,8.92,77200.0,6.937,6.9448,6.9292,6.937,77200.0
2007-08-28 13:00:00,8.92,8.94,8.9,8.93,137200.0,6.937,6.9526,6.9215,6.9448,137200.0
2007-08-28 13:30:00,8.93,8.93,8.9,8.9,178400.0,6.9448,6.9448,6.9215,6.9215,178400.0
2007-08-28 14:00:00,8.9,8.92,8.9,8.91,222000.0,6.9215,6.937,6.9215,6.9292,222000.0
2007-08-28 14:30:00,8.91,8.92,8.9,8.9,225200.0,6.9292,6.937,6.9215,6.9215,225200.0
2007-08-28 15:00:00,8.9,8.9,8.89,8.89,212000.0,6.9215,6.9215,6.9137,6.9137,212000.0
2007-08-28 15:30:00,8.89,8.9,8.84,8.84,837200.0,6.9137,6.9215,6.8748,6.8748,837200.0
2007-08-29 09:30:00,8.88,8.92,8.78,8.83,190400.0,6.9059,6.937,6.8281,6.867,190400.0
2007-08-29 10:00:00,8.83,8.87,8.81,8.84,209600.0,6.867,6.8981,6.8515,6.8748,209600.0
2007-08-29 10:30:00,8.85,8.87,8.83,8.86,81200.0,6.8826,6.8981,6.867,6.8903,81200.0
2007-08-29 11:00:00,8.87,8.88,8.84,8.84,82800.0,6.8981,6.9059,6.8748,6.8748,82800.0
2007-08-29 11:30:00,8.84,8.86,8.84,8.86,138400.0,6.8748,6.8903,6.8748,6.8903,138400.0
2007-08-29 12:00:00,8.86,8.86,8.81,8.81,105200.0,6.8903,6.8903,6.8515,6.8515,105200.0
2007-08-29 12:30:00,8.82,8.84,8.81,8.82,200000.0,6.8592,6.8748,6.8515,6.8592,200000.0
2007-08-29 13:00:00,8.83,8.83,8.83,8.83,73200.0,6.867,6.867,6.867,6.867,73200.0
2007-08-29 13:30:00,8.83,8.85,8.83,8.84,82800.0,6.867,6.8826,6.867,6.8748,82800.0
2007-08-29 14:00:00,8.84,8.87,8.84,8.85,77600.0,6.8748,6.8981,6.8748,6.8826,77600.0
2007-08-29 14:30:00,8.85,8.88,8.85,8.85,106400.0,6.8826,6.9059,6.8826,6.8826,106400.0
2007-08-29 15:00:00,8.85,8.92,8.85,8.92,145600.0,6.8826,6.937,6.8826,6.937,145600.0
2007-08-29 15:30:00,8.92,8.99,8.92,8.97,562000.0,6.937,6.9914,6.937,6.9759,562000.0
2007-08-30 09:30:00,8.88,9.03,8.88,9.0,364400.0,6.9059,7.0226,6.9059,6.9992,364400.0
2007-08-30 10:00:00,9.0,9.09,8.99,9.08,330400.0,6.9992,7.0692,6.9914,7.0614,330400.0
2007-08-30 10:30:00,9.08,9.11,9.07,9.1,231600.0,7.0614,7.0848,7.0537,7.077,231600.0
2007-08-30 11:00:00,9.1,9.13,9.06,9.1,326800.0,7.077,7.1003,7.0459,7.077,326800.0
2007-08-30 11:30:00,9.1,9.12,9.1,9.1,116000.0,7.077,7.0925,7.077,7.077,116000.0
2007-08-30 12:00:00,9.1,9.11,9.06,9.1,125600.0,7.077,7.0848,7.0459,7.077,125600.0
2007-08-30 12:30:00,9.1,9.12,9.09,9.1,139600.0,7.077,7.0925,7.0692,7.077,139600.0
2007-08-30 13:00:00,9.1,9.1,9.06,9.07,116800.0,7.077,7.077,7.0459,7.0537,116800.0
2007-08-30 13:30:00,9.07,9.07,9.05,9.07,104000.0,7.0537,7.0537,7.0381,7.0537,104000.0
2007-08-30 14:00:00,9.07,9.09,9.06,9.06,141600.0,7.0537,7.0692,7.0459,7.0459,141600.0
2007-08-30 14:30:00,9.06,9.06,9.03,9.05,201600.0,7.0459,7.0459,7.0226,7.0381,201600.0
2007-08-30 15:00:00,9.04,9.08,9.04,9.06,170800.0,7.0303,7.0614,7.0303,7.0459,170800.0
2007-08-30 15:30:00,9.06,9.08,9.05,9.08,348800.0,7.0459,7.0614,7.0381,7.0614,348800.0
2007-08-31 09:30:00,9.17,9.18,9.08,9.14,165200.0,7.1314,7.1392,7.0614,7.1081,165200.0
2007-08-31 10:00:00,9.15,9.17,9.13,9.13,264400.0,7.1159,7.1314,7.1003,7.1003,264400.0
2007-08-31 10:30:00,9.13,9.15,9.12,9.13,159200.0,7.1003,7.1159,7.0925,7.1003,159200.0
2007-08-31 11:00:00,9.11,9.13,9.09,9.12,188800.0,7.0848,7.1003,7.0692,7.0925,188800.0
2007-08-31 11:30:00,9.12,9.13,9.11,9.12,90000.0,7.0925,7.1003,7.0848,7.0925,90000.0
2007-08-31 12:00:00,9.12,9.14,9.12,9.13,57200.0,7.0925,7.1081,7.0925,7.1003,57200.0
2007-08-31 12:30:00,9.13,9.16,9.13,9.15,93600.0,7.1003,7.1236,7.1003,7.1159,93600.0
2007-08-31 13:00:00,9.15,9.15,9.14,9.14,36800.0,7.1159,7.1159,7.1081,7.1081,36800.0
2007-08-31 13:30:00,9.14,9.16,9.13,9.15,119200.0,7.1081,7.1236,7.1003,7.1159,119200.0
2007-08-31 14:00:00,9.15,9.16,9.14,9.14,107600.0,7.1159,7.1236,7.1081,7.1081,107600.0
2007-08-31 14:30:00,9.14,9.15,9.13,9.13,83200.0,7.1081,7.1159,7.1003,7.1003,83200.0
2007-08-31 15:00:00,9.13,9.17,9.13,9.17,135200.0,7.1003,7.1314,7.1003,7.1314,135200.0
2007-08-31 15:30:00,9.17,9.19,9.15,9.16,462400.0,7.1314,7.147,7.1159,7.1236,462400.0
2007-09-04 09:30:00,9.17,9.17,9.09,9.13,216800.0,7.1314,7.1314,7.0692,7.1003,216800.0
2007-09-04 10:00:00,9.13,9.15,9.12,9.12,102400.0,7.1003,7.1159,7.0925,7.0925,102400.0
2007-09-04 10:30:00,9.13,9.18,9.12,9.15,120400.0,7.1003,7.1392,7.0925,7.1159,120400.0
2007-09-04 11:00:00,9.15,9.15,9.11,9.11,138800.0,7.1159,7.1159,7.0848,7.0848,138800.0
2007-09-04 11:30:00,9.11,9.12,9.1,9.1,152000.0,7.0848,7.0925,7.077,7.077,152000.0
2007-09-04 12:00:00,9.1,9.1,9.08,9.09,169600.0,7.077,7.077,7.0614,7.0692,169600.0
2007-09-04 12:30:00,9.09,9.09,9.07,9.08,184400.0,7.0692,7.0692,7.0537,7.0614,184400.0
2007-09-04 13:00:00,9.08,9.1,9.07,9.1,105600.0,7.0614,7.077,7.0537,7.077,105600.0
2007-09-04 13:30:00,9.1,9.12,9.09,9.12,123200.0,7.077,7.0925,7.0692,7.0925,123200.0
2007-09-04 14:00:00,9.11,9.13,9.1,9.12,158400.0,7.0848,7.1003,7.077,7.0925,158400.0
2007-09-04 14:30:00,9.12,9.15,9.12,9.14,146400.0,7.0925,7.1159,7.0925,7.1081,146400.0
2007-09-04 15:00:00,9.14,9.17,9.13,9.17,114000.0,7.1081,7.1314,7.1003,7.1314,114000.0
2007-09-04 15:30:00,9.17,9.18,9.13,9.14,441600.0,7.1314,7.1392,7.1003,7.1081,441600.0
2007-09-05 09:30:00,9.08,9.13,9.07,9.08,241600.0,7.0614,7.1003,7.0537,7.0614,241600.0
2007-09-05 10:00:00,9.08,9.08,9.05,9.08,214000.0,7.0614,7.0614,7.0381,7.0614,214000.0
2007-09-05 10:30:00,9.07,9.09,9.06,9.07,106000.0,7.0537,7.0692,7.0459,7.0537,106000.0
2007-09-05 11:00:00,9.07,9.07,9.04,9.04,194800.0,7.0537,7.0537,7.0303,7.0303,194800.0
2007-09-05 11:30:00,9.04,9.07,9.04,9.06,155200.0,7.0303,7.0537,7.0303,7.0459,155200.0
2007-09-05 12:00:00,9.07,9.1,9.06,9.1,79600.0,7.0537,7.077,7.0459,7.077,79600.0
2007-09-05 12:30:00,9.09,9.09,9.07,9.08,72000.0,7.0692,7.0692,7.0537,7.0614,72000.0
2007-09-05 13:00:00,9.08,9.1,9.08,9.09,135600.0,7.0614,7.077,7.0614,7.0692,135600.0
2007-09-05 13:30:00,9.09,9.09,9.04,9.04,142800.0,7.0692,7.0692,7.0303,7.0303,142800.0
2007-09-05 14:00:00,9.04,9.05,9.01,9.01,149600.0,7.0303,7.0381,7.007,7.007,149600.0
2007-09-05 14:30:00,9.01,9.04,9.0,9.03,174400.0,7.007,7.0303,6.9992,7.0226,174400.0
2007-09-05 15:00:00,9.03,9.04,9.03,9.03,115600.0,7.0226,7.0303,7.0226,7.0226,115600.0
2007-09-05 15:30:00,9.03,9.06,9.01,9.03,260800.0,7.0226,7.0459,7.007,7.0226,260800.0
2007-09-06 09:30:00,9.09,9.11,9.06,9.11,156400.0,7.0692,7.0848,7.0459,7.0848,156400.0
2007-09-06 10:00:00,9.1,9.12,9.06,9.08,120800.0,7.077,7.0925,7.0459,7.0614,120800.0
2007-09-06 10:30:00,9.08,9.09,9.06,9.06,124400.0,7.0614,7.0692,7.0459,7.0459,124400.0
2007-09-06 11:00:00,9.06,9.11,9.06,9.1,63200.0,7.0459,7.0848,7.0459,7.077,63200.0
2007-09-06 11:30:00,9.1,9.15,9.1,9.11,130400.0,7.077,7.1159,7.077,7.0848,130400.0
2007-09-06 12:00:00,9.12,9.14,9.1,9.12,67200.0,7.0925,7.1081,7.077,7.0925,67200.0
2007-09-06 12:30:00,9.12,9.12,9.09,9.11,72000.0,7.0925,7.0925,7.0692,7.0848,72000.0
2007-09-06 13:00:00,9.11,9.11,9.06,9.08,76800.0,7.0848,7.0848,7.0459,7.0614,76800.0
2007-09-06 13:30:00,9.08,9.11,9.06,9.11,68400.0,7.0614,7.0848,7.0459,7.0848,68400.0
2007-09-06 14:00:00,9.11,9.13,9.09,9.12,167200.0,7.0848,7.1003,7.0692,7.0925,167200.0
2007-09-06 14:30:00,9.11,9.13,9.1,9.13,81200.0,7.0848,7.1003,7.077,7.1003,81200.0
2007-09-06 15:00:00,9.13,9.14,9.12,9.12,98400.0,7.1003,7.1081,7.0925,7.0925,98400.0
2007-09-06 15:30:00,9.13,9.13,9.11,9.12,186800.0,7.1003,7.1003,7.0848,7.0925,186800.0
2007-09-07 09:30:00,8.99,9.1,8.98,9.08,177600.0,6.9914,7.077,6.9837,7.0614,177600.0
2007-09-07 10:00:00,9.07,9.1,9.03,9.03,201200.0,7.0537,7.077,7.0226,7.0226,201200.0
2007-09-07 10:30:00,9.03,9.03,8.96,8.99,289600.0,7.0226,7.0226,6.9681,6.9914,289600.0
2007-09-07 11:00:00,8.98,8.98,8.94,8.95,163600.0,6.9837,6.9837,6.9526,6.9603,163600.0
2007-09-07 11:30:00,8.95,8.99,8.94,8.98,194400.0,6.9603,6.9914,6.9526,6.9837,194400.0
2007-09-07 12:00:00,8.99,8.99,8.97,8.99,79600.0,6.9914,6.9914,6.9759,6.9914,79600.0
2007-09-07 12:30:00,8.99,9.0,8.97,8.98,80000.0,6.9914,6.9992,6.9759,6.9837,80000.0
2007-09-07 13:00:00,8.98,9.01,8.97,8.99,80400.0,6.9837,7.007,6.9759,6.9914,80400.0
2007-09-07 13:30:00,8.99,9.0,8.96,8.96,66000.0,6.9914,6.9992,6.9681,6.9681,66000.0
2007-09-07 14:00:00,8.96,8.98,8.96,8.96,104000.0,6.9681,6.9837,6.9681,6.9681,104000.0
2007-09-07 14:30:00,8.96,8.96,8.91,8.91,144400.0,6.9681,6.9681,6.9292,6.9292,144400.0
2007-09-07 15:00:00,8.92,8.94,8.9,8.91,172400.0,6.937,6.9526,6.9215,6.9292,172400.0
2007-09-07 15:30:00,8.92,8.92,8.89,8.92,410800.0,6.937,6.937,6.9137,6.937,410800.0
2007-09-10 09:30:00,8.97,9.06,8.97,9.01,146800.0,6.9759,7.0459,6.9759,7.007,146800.0
2007-09-10 10:00:00,9.01,9.03,8.99,8.99,151200.0,7.007,7.0226,6.9914,6.9914,151200.0
2007-09-10 10:30:00,8.99,8.99,8.92,8.95,140000.0,6.9914,6.9914,6.937,6.9603,140000.0
2007-09-10 11:00:00,8.95,8.96,8.92,8.92,124800.0,6.9603,6.9681,6.937,6.937,124800.0
2007-09-10 11:30:00,8.92,8.93,8.9,8.93,147200.0,6.937,6.9448,6.9215,6.9448,147200.0
2007-09-10 12:00:00,8.93,8.98,8.92,8.97,155600.0,6.9448,6.9837,6.937,6.9759,155600.0
2007-09-10 12:30:00,8.97,8.97,8.94,8.95,204400.0,6.9759,6.9759,6.9526,6.9603,204400.0
2007-09-10 13:00:00,8.95,8.97,8.94,8.97,89600.0,6.9603,6.9759,6.9526,6.9759,89600.0
2007-09-10 13:30:00,8.97,8.97,8.93,8.94,70400.0,6.9759,6.9759,6.9448,6.9526,70400.0
2007-09-10 14:00:00,8.94,8.95,8.92,8.95,74400.0,6.9526,6.9603,6.937,6.9603,74400.0
2007-09-10 14:30:00,8.95,8.97,8.95,8.95,121600.0,6.9603,6.9759,6.9603,6.9603,121600.0
2007-09-10 15:00:00,8.95,9.02,8.94,8.99,138000.0,6.9603,7.0148,6.9526,6.9914,138000.0
2007-09-10 15:30:00,8.99,9.0,8.92,8.93,258400.0,6.9914,6.9992,6.937,6.9448,258400.0
2007-09-11 09:30:00,9.0,9.06,8.93,9.06,168000.0,6.9992,7.0459,6.9448,7.0459,168000.0
2007-09-11 10:00:00,9.06,9.11,9.06,9.1,251600.0,7.0459,7.0848,7.0459,7.077,251600.0
2007-09-11 10:30:00,9.1,9.1,9.05,9.05,185600.0,7.077,7.077,7.0381,7.0381,185600.0
2007-09-11 11:00:00,9.05,9.07,9.03,9.05,186800.0,7.0381,7.0537,7.0226,7.0381,186800.0
2007-09-11 11:30:00,9.05,9.06,9.04,9.05,116800.0,7.0381,7.0459,7.0303,7.0381,116800.0
2007-09-11 12:00:00,9.05,9.08,9.03,9.08,96000.0,7.0381,7.0614,7.0226,7.0614,96000.0
2007-09-11 12:30:00,9.07,9.11,9.07,9.11,94400.0,7.0537,7.0848,7.0537,7.0848,94400.0
2007-09-11 13:00:00,9.11,9.11,9.09,9.1,135600.0,7.0848,7.0848,7.0692,7.077,135600.0
2007-09-11 13:30:00,9.1,9.1,9.09,9.1,126000.0,7.077,7.077,7.0692,7.077,126000.0
2007-09-11 14:00:00,9.1,9.11,9.09,9.11,198800.0,7.077,7.0848,7.0692,7.0848,198800.0
2007-09-11 14:30:00,9.11,9.11,9.08,9.09,128800.0,7.0848,7.0848,7.0614,7.0692,128800.0
2007-09-11 15:00:00,9.09,9.1,9.08,9.08,199200.0,7.0692,7.077,7.0614,7.0614,199200.0
2007-09-11 15:30:00,9.08,9.11,9.06,9.11,447600.0,7.0614,7.0848,7.0459,7.0848,447600.0
2007-09-12 09:30:00,9.05,9.1,9.04,9.07,115200.0,7.0381,7.077,7.0303,7.0537,115200.0
2007-09-12 10:00:00,9.08,9.08,9.04,9.07,82000.0,7.0614,7.0614,7.0303,7.0537,82000.0
2007-09-12 10:30:00,9.06,9.09,9.04,9.04,60000.0,7.0459,7.0692,7.0303,7.0303,60000.0
2007-09-12 11:00:00,9.04,9.09,9.03,9.07,126800.0,7.0303,7.0692,7.0226,7.0537,126800.0
2007-09-12 11:30:00,9.07,9.07,9.05,9.05,70400.0,7.0537,7.0537,7.0381,7.0381,70400.0
2007-09-12 12:00:00,9.05,9.08,9.04,9.04,170000.0,7.0381,7.0614,7.0303,7.0303,170000.0
2007-09-12 12:30:00,9.04,9.05,9.02,9.05,69200.0,7.0303,7.0381,7.0148,7.0381,69200.0
2007-09-12 13:00:00,9.05,9.05,9.02,9.03,88800.0,7.0381,7.0381,7.0148,7.0226,88800.0
2007-09-12 13:30:00,9.03,9.07,9.02,9.06,154000.0,7.0226,7.0537,7.0148,7.0459,154000.0
2007-09-12 14:00:00,9.06,9.09,9.06,9.06,103200.0,7.0459,7.0692,7.0459,7.0459,103200.0
2007-09-12 14:30:00,9.06,9.06,9.05,9.06,140400.0,7.0459,7.0459,7.0381,7.0459,140400.0
2007-09-12 15:00:00,9.07,9.07,9.04,9.04,186000.0,7.0537,7.0537,7.0303,7.0303,186000.0
2007-09-12 15:30:00,9.03,9.05,9.02,9.03,403200.0,7.0226,7.0381,7.0148,7.0226,403200.0
2007-09-13 09:30:00,9.13,9.13,9.0,9.02,198400.0,7.1003,7.1003,6.9992,7.0148,198400.0
2007-09-13 10:00:00,9.02,9.04,9.01,9.04,111600.0,7.0148,7.0303,7.007,7.0303,111600.0
2007-09-13 10:30:00,9.03,9.04,9.01,9.01,126400.0,7.0226,7.0303,7.007,7.007,126400.0
2007-09-13 11:00:00,9.01,9.02,8.99,9.01,135600.0,7.007,7.0148,6.9914,7.007,135600.0
2007-09-13 11:30:00,9.01,9.02,8.99,9.01,94800.0,7.007,7.0148,6.9914,7.007,94800.0
2007-09-13 12:00:00,9.0,9.01,8.99,9.0,94000.0,6.9992,7.007,6.9914,6.9992,94000.0
2007-09-13 12:30:00,9.0,9.0,8.99,8.99,135200.0,6.9992,6.9992,6.9914,6.9914,135200.0
2007-09-13 13:00:00,8.99,9.02,8.99,9.02,173200.0,6.9914,7.0148,6.9914,7.0148,173200.0
2007-09-13 13:30:00,9.02,9.03,9.01,9.02,200400.0,7.0148,7.0226,7.007,7.0148,200400.0
2007-09-13 14:00:00,9.02,9.03,9.01,9.01,221200.0,7.0148,7.0226,7.007,7.007,221200.0
2007-09-13 14:30:00,9.01,9.02,9.01,9.02,242400.0,7.007,7.0148,7.007,7.0148,242400.0
2007-09-13 15:00:00,9.02,9.03,8.99,9.0,329200.0,7.0148,7.0226,6.9914,6.9992,329200.0
2007-09-13 15:30:00,8.99,9.02,8.97,9.01,418400.0,6.9914,7.0148,6.9759,7.007,418400.0
2007-09-14 09:30:00,8.97,9.02,8.95,9.02,121600.0,6.9759,7.0148,6.9603,7.0148,121600.0
2007-09-14 10:00:00,9.02,9.05,9.02,9.03,130400.0,7.0148,7.0381,7.0148,7.0226,130400.0
2007-09-14 10:30:00,9.02,9.06,9.01,9.05,165600.0,7.0148,7.0459,7.007,7.0381,165600.0
2007-09-14 11:00:00,9.05,9.05,9.02,9.05,131200.0,7.0381,7.0381,7.0148,7.0381,131200.0
2007-09-14 11:30:00,9.04,9.09,9.04,9.09,154000.0,7.0303,7.0692,7.0303,7.0692,154000.0
2007-09-14 12:00:00,9.09,9.11,9.09,9.1,210400.0,7.0692,7.0848,7.0692,7.077,210400.0
2007-09-14 12:30:00,9.09,9.1,9.08,9.09,263600.0,7.0692,7.077,7.0614,7.0692,263600.0
2007-09-14 13:00:00,9.09,9.09,9.06,9.09,189200.0,7.0692,7.0692,7.0459,7.0692,189200.0
2007-09-14 13:30:00,9.09,9.09,9.08,9.09,129600.0,7.0692,7.0692,7.0614,7.0692,129600.0
2007-09-14 14:00:00,9.09,9.1,9.08,9.1,158400.0,7.0692,7.077,7.0614,7.077,158400.0
2007-09-14 14:30:00,9.1,9.1,9.08,9.09,250000.0,7.077,7.077,7.0614,7.0692,250000.0
2007-09-14 15:00:00,9.09,9.1,9.08,9.08,243200.0,7.0692,7.077,7.0614,7.0614,243200.0
2007-09-14 15:30:00,9.08,9.11,9.08,9.09,673200.0,7.0614,7.0848,7.0614,7.0692,673200.0
2007-09-17 09:30:00,9.04,9.09,8.97,8.98,204400.0,7.0303,7.0692,6.9759,6.9837,204400.0
2007-09-17 10:00:00,8.98,8.98,8.94,8.95,235600.0,6.9837,6.9837,6.9526,6.9603,235600.0
2007-09-17 10:30:00,8.95,8.95,8.91,8.91,203200.0,6.9603,6.9603,6.9292,6.9292,203200.0
2007-09-17 11:00:00,8.91,8.94,8.91,8.91,162400.0,6.9292,6.9526,6.9292,6.9292,162400.0
2007-09-17 11:30:00,8.91,8.91,8.89,8.9,138400.0,6.9292,6.9292,6.9137,6.9215,138400.0
2007-09-17 12:00:00,8.9,8.9,8.88,8.89,116000.0,6.9215,6.9215,6.9059,6.9137,116000.0
2007-09-17 12:30:00,8.89,8.92,8.89,8.92,148400.0,6.9137,6.937,6.9137,6.937,148400.0
2007-09-17 13:00:00,8.92,8.94,8.91,8.93,146000.0,6.937,6.9526,6.9292,6.9448,146000.0
2007-09-17 13:30:00,8.93,8.93,8.92,8.92,140800.0,6.9448,6.9448,6.937,6.937,140800.0
2007-09-17 14:00:00,8.92,8.95,8.92,8.94,150800.0,6.937,6.9603,6.937,6.9526,150800.0
2007-09-17 14:30:00,8.95,8.95,8.94,8.95,158400.0,6.9603,6.9603,6.9526,6.9603,158400.0
2007-09-17 15:00:00,8.95,8.98,8.94,8.97,202000.0,6.9603,6.9837,6.9526,6.9759,202000.0
2007-09-17 15:30:00,8.97,8.97,8.92,8.92,406800.0,6.9759,6.9759,6.937,6.937,406800.0
2007-09-18 09:30:00,8.96,8.99,8.92,8.95,130800.0,6.9681,6.9914,6.937,6.9603,130800.0
2007-09-18 10:00:00,8.96,8.97,8.95,8.96,110400.0,6.9681,6.9759,6.9603,6.9681,110400.0
2007-09-18 10:30:00,8.95,8.95,8.92,8.93,120400.0,6.9603,6.9603,6.937,6.9448,120400.0
2007-09-18 11:00:00,8.93,9.0,8.92,8.99,193600.0,6.9448,6.9992,6.937,6.9914,193600.0
2007-09-18 11:30:00,8.99,8.99,8.96,8.97,84800.0,6.9914,6.9914,6.9681,6.9759,84800.0
2007-09-18 12:00:00,8.96,8.99,8.96,8.97,105200.0,6.9681,6.9914,6.9681,6.9759,105200.0
2007-09-18 12:30:00,8.97,8.98,8.97,8.97,86000.0,6.9759,6.9837,6.9759,6.9759,86000.0
2007-09-18 13:00:00,8.97,8.97,8.94,8.95,118800.0,6.9759,6.9759,6.9526,6.9603,118800.0
2007-09-18 13:30:00,8.95,8.97,8.95,8.97,72400.0,6.9603,6.9759,6.9603,6.9759,72400.0
2007-09-18 14:00:00,8.97,9.17,8.93,9.1,545600.0,6.9759,7.1314,6.9448,7.077,545600.0
2007-09-18 14:30:00,9.1,9.12,9.09,9.1,519600.0,7.077,7.0925,7.0692,7.077,519600.0
2007-09-18 15:00:00,9.1,9.1,9.07,9.08,561200.0,7.077,7.077,7.0537,7.0614,561200.0
2007-09-18 15:30:00,9.08,9.08,9.07,9.08,816800.0,7.0614,7.0614,7.0537,7.0614,816800.0
2007-09-19 09:30:00,9.0,9.22,9.0,9.18,419600.0,6.9992,7.1703,6.9992,7.1392,419600.0
2007-09-19 10:00:00,9.18,9.2,9.17,9.2,231600.0,7.1392,7.1548,7.1314,7.1548,231600.0
2007-09-19 10:30:00,9.2,9.2,9.18,9.2,192400.0,7.1548,7.1548,7.1392,7.1548,192400.0
2007-09-19 11:00:00,9.2,9.22,9.2,9.22,290000.0,7.1548,7.1703,7.1548,7.1703,290000.0
2007-09-19 11:30:00,9.22,9.23,9.2,9.21,358000.0,7.1703,7.1781,7.1548,7.1625,358000.0
2007-09-19 12:00:00,9.21,9.24,9.21,9.24,211600.0,7.1625,7.1859,7.1625,7.1859,211600.0
2007-09-19 12:30:00,9.24,9.24,9.22,9.24,160400.0,7.1859,7.1859,7.1703,7.1859,160400.0
2007-09-19 13:00:00,9.23,9.24,9.21,9.22,217200.0,7.1781,7.1859,7.1625,7.1703,217200.0
2007-09-19 13:30:00,9.22,9.22,9.2,9.21,331600.0,7.1703,7.1703,7.1548,7.1625,331600.0
2007-09-19 14:00:00,9.21,9.21,9.17,9.18,346000.0,7.1625,7.1625,7.1314,7.1392,346000.0
2007-09-19 14:30:00,9.18,9.19,9.16,9.18,688400.0,7.1392,7.147,7.1236,7.1392,688400.0
2007-09-19 15:00:00,9.18,9.19,9.17,9.18,436800.0,7.1392,7.147,7.1314,7.1392,436800.0
2007-09-19 15:30:00,9.18,9.21,9.17,9.21,594400.0,7.1392,7.1625,7.1314,7.1625,594400.0
2007-09-20 09:30:00,9.2,9.21,9.15,9.15,127600.0,7.1548,7.1625,7.1159,7.1159,127600.0
2007-09-20 10:00:00,9.15,9.18,9.14,9.16,148000.0,7.1159,7.1392,7.1081,7.1236,148000.0
2007-09-20 10:30:00,9.16,9.17,9.14,9.15,129200.0,7.1236,7.1314,7.1081,7.1159,129200.0
2007-09-20 11:00:00,9.15,9.17,9.14,9.15,162000.0,7.1159,7.1314,7.1081,7.1159,162000.0
2007-09-20 11:30:00,9.15,9.16,9.14,9.16,83600.0,7.1159,7.1236,7.1081,7.1236,83600.0
2007-09-20 12:00:00,9.16,9.19,9.16,9.17,104000.0,7.1236,7.147,7.1236,7.1314,104000.0
2007-09-20 12:30:00,9.17,9.18,9.16,9.18,70800.0,7.1314,7.1392,7.1236,7.1392,70800.0
2007-09-20 13:00:00,9.18,9.18,9.15,9.15,92400.0,7.1392,7.1392,7.1159,7.1159,92400.0
2007-09-20 13:30:00,9.15,9.17,9.15,9.16,126400.0,7.1159,7.1314,7.1159,7.1236,126400.0
2007-09-20 14:00:00,9.16,9.17,9.15,9.15,182800.0,7.1236,7.1314,7.1159,7.1159,182800.0
2007-09-20 14:30:00,9.15,9.18,9.14,9.15,183200.0,7.1159,7.1392,7.1081,7.1159,183200.0
2007-09-20 15:00:00,9.15,9.15,9.14,9.14,230400.0,7.1159,7.1159,7.1081,7.1081,230400.0
2007-09-20 15:30:00,9.14,9.19,9.13,9.15,723600.0,7.1081,7.147,7.1003,7.1159,723600.0
2007-09-21 09:30:00,9.28,9.28,9.16,9.19,3230000.0,7.217,7.217,7.1236,7.147,3230000.0
2007-09-21 10:00:00,9.19,9.24,9.19,9.22,257200.0,7.147,7.1859,7.147,7.1703,257200.0
2007-09-21 10:30:00,9.22,9.23,9.2,9.23,280400.0,7.1703,7.1781,7.1548,7.1781,280400.0
2007-09-21 11:00:00,9.23,9.26,9.22,9.25,232000.0,7.1781,7.2014,7.1703,7.1936,232000.0
2007-09-21 11:30:00,9.25,9.26,9.24,9.25,118000.0,7.1936,7.2014,7.1859,7.1936,118000.0
2007-09-21 12:00:00,9.25,9.25,9.22,9.24,220000.0,7.1936,7.1936,7.1703,7.1859,220000.0
2007-09-21 12:30:00,9.24,9.27,9.24,9.26,179600.0,7.1859,7.2092,7.1859,7.2014,179600.0
2007-09-21 13:00:00,9.26,9.26,9.24,9.26,131600.0,7.2014,7.2014,7.1859,7.2014,131600.0
2007-09-21 13:30:00,9.26,9.26,9.24,9.26,304000.0,7.2014,7.2014,7.1859,7.2014,304000.0
2007-09-21 14:00:00,9.26,9.3,9.26,9.3,390000.0,7.2014,7.2325,7.2014,7.2325,390000.0
2007-09-21 14:30:00,9.3,9.33,9.3,9.33,418400.0,7.2325,7.2559,7.2325,7.2559,418400.0
2007-09-21 15:00:00,9.33,9.38,9.32,9.35,610000.0,7.2559,7.2947,7.2481,7.2714,610000.0
2007-09-21 15:30:00,9.35,9.36,9.29,9.29,1077200.0,7.2714,7.2792,7.2247,7.2247,1077200.0
2007-09-24 09:30:00,9.28,9.31,9.16,9.17,262800.0,7.217,7.2403,7.1236,7.1314,262800.0
2007-09-24 10:00:00,9.16,9.24,9.14,9.24,204400.0,7.1236,7.1859,7.1081,7.1859,204400.0
2007-09-24 10:30:00,9.24,9.26,9.23,9.26,111200.0,7.1859,7.2014,7.1781,7.2014,111200.0
2007-09-24 11:00:00,9.26,9.27,9.22,9.22,173200.0,7.2014,7.2092,7.1703,7.1703,173200.0
2007-09-24 11:30:00,9.22,9.22,9.19,9.2,118800.0,7.1703,7.1703,7.147,7.1548,118800.0
2007-09-24 12:00:00,9.2,9.21,9.18,9.19,112000.0,7.1548,7.1625,7.1392,7.147,112000.0
2007-09-24 12:30:00,9.19,9.2,9.18,9.19,152000.0,7.147,7.1548,7.1392,7.147,152000.0
2007-09-24 13:00:00,9.19,9.2,9.17,9.17,168800.0,7.147,7.1548,7.1314,7.1314,168800.0
2007-09-24 13:30:00,9.17,9.17,9.14,9.15,109600.0,7.1314,7.1314,7.1081,7.1159,109600.0
2007-09-24 14:00:00,9.15,9.16,9.11,9.12,123600.0,7.1159,7.1236,7.0848,7.0925,123600.0
2007-09-24 14:30:00,9.11,9.15,9.11,9.14,134400.0,7.0848,7.1159,7.0848,7.1081,134400.0
2007-09-24 15:00:00,9.14,9.14,9.1,9.11,222000.0,7.1081,7.1081,7.077,7.0848,222000.0
2007-09-24 15:30:00,9.11,9.11,9.09,9.11,443200.0,7.0848,7.0848,7.0692,7.0848,443200.0
2007-09-25 09:30:00,9.21,9.22,9.06,9.16,392400.0,7.1625,7.1703,7.0459,7.1236,392400.0
2007-09-25 10:00:00,9.15,9.18,9.13,9.14,255600.0,7.1159,7.1392,7.1003,7.1081,255600.0
2007-09-25 10:30:00,9.14,9.21,9.13,9.2,198000.0,7.1081,7.1625,7.1003,7.1548,198000.0
2007-09-25 11:00:00,9.21,9.22,9.17,9.19,160400.0,7.1625,7.1703,7.1314,7.147,160400.0
2007-09-25 11:30:00,9.19,9.2,9.17,9.18,168800.0,7.147,7.1548,7.1314,7.1392,168800.0
2007-09-25 12:00:00,9.18,9.18,9.16,9.17,238800.0,7.1392,7.1392,7.1236,7.1314,238800.0
2007-09-25 12:30:00,9.17,9.18,9.16,9.18,265200.0,7.1314,7.1392,7.1236,7.1392,265200.0
2007-09-25 13:00:00,9.17,9.23,9.17,9.23,223600.0,7.1314,7.1781,7.1314,7.1781,223600.0
2007-09-25 13:30:00,9.23,9.25,9.22,9.24,202800.0,7.1781,7.1936,7.1703,7.1859,202800.0
2007-09-25 14:00:00,9.23,9.25,9.22,9.24,137600.0,7.1781,7.1936,7.1703,7.1859,137600.0
2007-09-25 14:30:00,9.24,9.24,9.21,9.23,194000.0,7.1859,7.1859,7.1625,7.1781,194000.0
2007-09-25 15:00:00,9.24,9.25,9.21,9.24,213200.0,7.1859,7.1936,7.1625,7.1859,213200.0
2007-09-25 15:30:00,9.24,9.24,9.2,9.24,402000.0,7.1859,7.1859,7.1548,7.1859,402000.0
2007-09-26 09:30:00,9.31,9.31,9.1,9.25,326800.0,7.2403,7.2403,7.077,7.1936,326800.0
2007-09-26 10:00:00,9.24,9.28,9.24,9.27,145600.0,7.1859,7.217,7.1859,7.2092,145600.0
2007-09-26 10:30:00,9.27,9.28,9.23,9.25,194800.0,7.2092,7.217,7.1781,7.1936,194800.0
2007-09-26 11:00:00,9.25,9.29,9.24,9.29,198000.0,7.1936,7.2247,7.1859,7.2247,198000.0
2007-09-26 11:30:00,9.29,9.3,9.28,9.29,180400.0,7.2247,7.2325,7.217,7.2247,180400.0
2007-09-26 12:00:00,9.29,9.3,9.27,9.28,108000.0,7.2247,7.2325,7.2092,7.217,108000.0
2007-09-26 12:30:00,9.29,9.29,9.27,9.28,131600.0,7.2247,7.2247,7.2092,7.217,131600.0
2007-09-26 13:00:00,9.28,9.3,9.28,9.28,78800.0,7.217,7.2325,7.217,7.217,78800.0
2007-09-26 13:30:00,9.29,9.29,9.22,9.23,143600.0,7.2247,7.2247,7.1703,7.1781,143600.0
2007-09-26 14:00:00,9.22,9.28,9.22,9.28,177200.0,7.1703,7.217,7.1703,7.217,177200.0
2007-09-26 14:30:00,9.28,9.31,9.27,9.3,354000.0,7.217,7.2403,7.2092,7.2325,354000.0
2007-09-26 15:00:00,9.3,9.33,9.29,9.32,183600.0,7.2325,7.2559,7.2247,7.2481,183600.0
2007-09-26 15:30:00,9.33,9.33,9.3,9.31,367200.0,7.2559,7.2559,7.2325,7.2403,367200.0
2007-09-27 09:30:00,9.36,9.36,9.28,9.34,208400.0,7.2792,7.2792,7.217,7.2636,208400.0
2007-09-27 10:00:00,9.34,9.34,9.26,9.26,279600.0,7.2636,7.2636,7.2014,7.2014,279600.0
2007-09-27 10:30:00,9.26,9.31,9.26,9.3,178400.0,7.2014,7.2403,7.2014,7.2325,178400.0
2007-09-27 11:00:00,9.3,9.31,9.27,9.3,144400.0,7.2325,7.2403,7.2092,7.2325,144400.0
2007-09-27 11:30:00,9.3,9.35,9.29,9.35,146800.0,7.2325,7.2714,7.2247,7.2714,146800.0
2007-09-27 12:00:00,9.35,9.36,9.34,9.35,127200.0,7.2714,7.2792,7.2636,7.2714,127200.0
2007-09-27 12:30:00,9.35,9.36,9.33,9.34,265200.0,7.2714,7.2792,7.2559,7.2636,265200.0
2007-09-27 13:00:00,9.34,9.35,9.31,9.32,196400.0,7.2636,7.2714,7.2403,7.2481,196400.0
2007-09-27 13:30:00,9.32,9.33,9.3,9.33,241600.0,7.2481,7.2559,7.2325,7.2559,241600.0
2007-09-27 14:00:00,9.33,9.36,9.32,9.36,263200.0,7.2559,7.2792,7.2481,7.2792,263200.0
2007-09-27 14:30:00,9.36,9.36,9.3,9.33,158000.0,7.2792,7.2792,7.2325,7.2559,158000.0
2007-09-27 15:00:00,9.33,9.35,9.32,9.33,213200.0,7.2559,7.2714,7.2481,7.2559,213200.0
2007-09-27 15:30:00,9.33,9.37,9.32,9.37,365200.0,7.2559,7.287,7.2481,7.287,365200.0
2007-09-28 09:30:00,9.38,9.42,9.3,9.37,782000.0,7.2947,7.3258,7.2325,7.287,782000.0
2007-09-28 10:00:00,9.37,9.39,9.34,9.36,367200.0,7.287,7.3025,7.2636,7.2792,367200.0
2007-09-28 10:30:00,9.36,9.41,9.33,9.38,528400.0,7.2792,7.3181,7.2559,7.2947,528400.0
2007-09-28 11:00:00,9.38,9.38,9.37,9.38,283200.0,7.2947,7.2947,7.287,7.2947,283200.0
2007-09-28 11:30:00,9.38,9.38,9.38,9.38,292000.0,7.2947,7.2947,7.2947,7.2947,292000.0
2007-09-28 12:00:00,9.38,9.38,9.36,9.38,296000.0,7.2947,7.2947,7.2792,7.2947,296000.0
2007-09-28 12:30:00,9.38,9.4,9.36,9.37,370000.0,7.2947,7.3103,7.2792,7.287,370000.0
2007-09-28 13:00:00,9.36,9.38,9.34,9.37,192800.0,7.2792,7.2947,7.2636,7.287,192800.0
2007-09-28 13:30:00,9.37,9.38,9.33,9.33,174400.0,7.287,7.2947,7.2559,7.2559,174400.0
2007-09-28 14:00:00,9.33,9.35,9.29,9.3,239200.0,7.2559,7.2714,7.2247,7.2325,239200.0
2007-09-28 14:30:00,9.3,9.31,9.22,9.24,373600.0,7.2325,7.2403,7.1703,7.1859,373600.0
2007-09-28 15:00:00,9.24,9.26,9.22,9.25,388800.0,7.1859,7.2014,7.1703,7.1936,388800.0
2007-09-28 15:30:00,9.25,9.35,9.23,9.28,662400.0,7.1936,7.2714,7.1781,7.217,662400.0
2007-10-01 09:30:00,9.35,9.45,9.27,9.42,507600.0,7.2714,7.3492,7.2092,7.3258,507600.0
2007-10-01 10:00:00,9.42,9.44,9.4,9.41,407200.0,7.3258,7.3414,7.3103,7.3181,407200.0
2007-10-01 10:30:00,9.41,9.46,9.4,9.45,258000.0,7.3181,7.357,7.3103,7.3492,258000.0
2007-10-01 11:00:00,9.45,9.46,9.38,9.39,328000.0,7.3492,7.357,7.2947,7.3025,328000.0
2007-10-01 11:30:00,9.39,9.48,9.39,9.48,324400.0,7.3025,7.3725,7.3025,7.3725,324400.0
2007-10-01 12:00:00,9.49,9.56,9.48,9.56,347600.0,7.3803,7.4347,7.3725,7.4347,347600.0
2007-10-01 12:30:00,9.56,9.57,9.53,9.53,336800.0,7.4347,7.4425,7.4114,7.4114,336800.0
2007-10-01 13:00:00,9.54,9.59,9.53,9.58,302400.0,7.4192,7.4581,7.4114,7.4503,302400.0
2007-10-01 13:30:00,9.58,9.6,9.53,9.53,334800.0,7.4503,7.4658,7.4114,7.4114,334800.0
2007-10-01 14:00:00,9.53,9.54,9.52,9.52,312400.0,7.4114,7.4192,7.4036,7.4036,312400.0
2007-10-01 14:30:00,9.52,9.56,9.5,9.52,510800.0,7.4036,7.4347,7.3881,7.4036,510800.0
2007-10-01 15:00:00,9.52,9.53,9.5,9.53,357600.0,7.4036,7.4114,7.3881,7.4114,357600.0
2007-10-01 15:30:00,9.53,9.75,9.49,9.5,811200.0,7.4114,7.5825,7.3803,7.3881,811200.0
2007-10-02 09:30:00,9.49,9.5,9.46,9.49,246800.0,7.3803,7.3881,7.357,7.3803,246800.0
2007-10-02 10:00:00,9.49,9.57,9.49,9.57,272000.0,7.3803,7.4425,7.3803,7.4425,272000.0
2007-10-02 10:30:00,9.57,9.57,9.52,9.53,256000.0,7.4425,7.4425,7.4036,7.4114,256000.0
2007-10-02 11:00:00,9.53,9.53,9.47,9.47,317600.0,7.4114,7.4114,7.3647,7.3647,317600.0
2007-10-02 11:30:00,9.47,9.47,9.44,9.44,238800.0,7.3647,7.3647,7.3414,7.3414,238800.0
2007-10-02 12:00:00,9.45,9.45,9.41,9.42,157200.0,7.3492,7.3492,7.3181,7.3258,157200.0
2007-10-02 12:30:00,9.42,9.42,9.4,9.42,150400.0,7.3258,7.3258,7.3103,7.3258,150400.0
2007-10-02 13:00:00,9.42,9.42,9.4,9.4,158800.0,7.3258,7.3258,7.3103,7.3103,158800.0
2007-10-02 13:30:00,9.4,9.44,9.4,9.43,141600.0,7.3103,7.3414,7.3103,7.3336,141600.0
2007-10-02 14:00:00,9.43,9.48,9.43,9.47,156000.0,7.3336,7.3725,7.3336,7.3647,156000.0
2007-10-02 14:30:00,9.47,9.47,9.46,9.46,502400.0,7.3647,7.3647,7.357,7.357,502400.0
2007-10-02 15:00:00,9.46,9.46,9.45,9.46,147600.0,7.357,7.357,7.3492,7.357,147600.0
2007-10-02 15:30:00,9.46,9.46,9.42,9.44,484400.0,7.357,7.357,7.3258,7.3414,484400.0
2007-10-03 09:30:00,9.38,9.45,9.35,9.35,322400.0,7.2947,7.3492,7.2714,7.2714,322400.0
2007-10-03 10:00:00,9.35,9.38,9.34,9.35,308000.0,7.2714,7.2947,7.2636,7.2714,308000.0
2007-10-03 10:30:00,9.35,9.36,9.34,9.34,256000.0,7.2714,7.2792,7.2636,7.2636,256000.0
2007-10-03 11:00:00,9.34,9.36,9.34,9.35,232400.0,7.2636,7.2792,7.2636,7.2714,232400.0
2007-10-03 11:30:00,9.35,9.39,9.35,9.38,234000.0,7.2714,7.3025,7.2714,7.2947,234000.0
2007-10-03 12:00:00,9.38,9.38,9.38,9.38,147600.0,7.2947,7.2947,7.2947,7.2947,147600.0
2007-10-03 12:30:00,9.38,9.38,9.38,9.38,173600.0,7.2947,7.2947,7.2947,7.2947,173600.0
2007-10-03 13:00:00,9.38,9.38,9.34,9.36,268000.0,7.2947,7.2947,7.2636,7.2792,268000.0
2007-10-03 13:30:00,9.36,9.38,9.35,9.36,268800.0,7.2792,7.2947,7.2714,7.2792,268800.0
2007-10-03 14:00:00,9.36,9.37,9.34,9.37,245200.0,7.2792,7.287,7.2636,7.287,245200.0
2007-10-03 14:30:00,9.37,9.39,9.33,9.34,372800.0,7.287,7.3025,7.2559,7.2636,372800.0
2007-10-03 15:00:00,9.34,9.36,9.31,9.31,353200.0,7.2636,7.2792,7.2403,7.2403,353200.0
2007-10-03 15:30:00,9.31,9.34,9.31,9.31,510800.0,7.2403,7.2636,7.2403,7.2403,510800.0
2007-10-04 09:30:00,9.3,9.33,9.28,9.31,308800.0,7.2325,7.2559,7.217,7.2403,308800.0
2007-10-04 10:00:00,9.31,9.32,9.28,9.29,254800.0,7.2403,7.2481,7.217,7.2247,254800.0
2007-10-04 10:30:00,9.29,9.31,9.29,9.31,294000.0,7.2247,7.2403,7.2247,7.2403,294000.0
2007-10-04 11:00:00,9.31,9.31,9.29,9.3,283200.0,7.2403,7.2403,7.2247,7.2325,283200.0
2007-10-04 11:30:00,9.3,9.3,9.29,9.3,158000.0,7.2325,7.2325,7.2247,7.2325,158000.0
2007-10-04 12:00:00,9.3,9.3,9.29,9.3,156400.0,7.2325,7.2325,7.2247,7.2325,156400.0
2007-10-04 12:30:00,9.3,9.3,9.29,9.29,228000.0,7.2325,7.2325,7.2247,7.2247,228000.0
2007-10-04 13:00:00,9.3,9.3,9.28,9.28,190800.0,7.2325,7.2325,7.217,7.217,190800.0
2007-10-04 13:30:00,9.28,9.29,9.27,9.28,173200.0,7.217,7.2247,7.2092,7.217,173200.0
2007-10-04 14:00:00,9.28,9.29,9.28,9.28,200400.0,7.217,7.2247,7.217,7.217,200400.0
2007-10-04 14:30:00,9.28,9.28,9.26,9.27,219600.0,7.217,7.217,7.2014,7.2092,219600.0
2007-10-04 15:00:00,9.27,9.28,9.27,9.28,251200.0,7.2092,7.217,7.2092,7.217,251200.0
2007-10-04 15:30:00,9.28,9.28,9.25,9.26,468000.0,7.217,7.217,7.1936,7.2014,468000.0
2007-10-05 09:30:00,9.27,9.33,9.24,9.31,302000.0,7.2092,7.2559,7.1859,7.2403,302000.0
2007-10-05 10:00:00,9.31,9.33,9.31,9.33,207600.0,7.2403,7.2559,7.2403,7.2559,207600.0
2007-10-05 10:30:00,9.33,9.34,9.32,9.33,208000.0,7.2559,7.2636,7.2481,7.2559,208000.0
2007-10-05 11:00:00,9.33,9.37,9.32,9.34,337600.0,7.2559,7.287,7.2481,7.2636,337600.0
2007-10-05 11:30:00,9.34,9.37,9.34,9.35,278000.0,7.2636,7.287,7.2636,7.2714,278000.0
2007-10-05 12:00:00,9.36,9.37,9.34,9.36,263200.0,7.2792,7.287,7.2636,7.2792,263200.0
2007-10-05 12:30:00,9.36,9.36,9.33,9.34,315200.0,7.2792,7.2792,7.2559,7.2636,315200.0
2007-10-05 13:00:00,9.34,9.36,9.34,9.35,174800.0,7.2636,7.2792,7.2636,7.2714,174800.0
2007-10-05 13:30:00,9.35,9.37,9.34,9.35,420000.0,7.2714,7.287,7.2636,7.2714,420000.0
2007-10-05 14:00:00,9.35,9.35,9.34,9.35,342000.0,7.2714,7.2714,7.2636,7.2714,342000.0
2007-10-05 14:30:00,9.35,9.35,9.33,9.35,346400.0,7.2714,7.2714,7.2559,7.2714,346400.0
2007-10-05 15:00:00,9.35,9.36,9.33,9.34,296400.0,7.2714,7.2792,7.2559,7.2636,296400.0
2007-10-05 15:30:00,9.34,9.35,9.32,9.34,689200.0,7.2636,7.2714,7.2481,7.2636,689200.0
2007-10-08 09:30:00,9.31,9.37,9.31,9.34,315600.0,7.2403,7.287,7.2403,7.2636,315600.0
2007-10-08 10:00:00,9.35,9.36,9.32,9.34,284800.0,7.2714,7.2792,7.2481,7.2636,284800.0
2007-10-08 10:30:00,9.34,9.35,9.32,9.33,206400.0,7.2636,7.2714,7.2481,7.2559,206400.0
2007-10-08 11:00:00,9.33,9.33,9.32,9.33,143600.0,7.2559,7.2559,7.2481,7.2559,143600.0
2007-10-08 11:30:00,9.33,9.33,9.32,9.33,222400.0,7.2559,7.2559,7.2481,7.2559,222400.0
2007-10-08 12:00:00,9.33,9.33,9.32,9.33,180400.0,7.2559,7.2559,7.2481,7.2559,180400.0
2007-10-08 12:30:00,9.32,9.33,9.32,9.32,136800.0,7.2481,7.2559,7.2481,7.2481,136800.0
2007-10-08 13:00:00,9.32,9.33,9.31,9.33,156800.0,7.2481,7.2559,7.2403,7.2559,156800.0
2007-10-08 13:30:00,9.33,9.33,9.29,9.31,341200.0,7.2559,7.2559,7.2247,7.2403,341200.0
2007-10-08 14:00:00,9.31,9.31,9.3,9.3,168800.0,7.2403,7.2403,7.2325,7.2325,168800.0
2007-10-08 14:30:00,9.3,9.3,9.27,9.27,222800.0,7.2325,7.2325,7.2092,7.2092,222800.0
2007-10-08 15:00:00,9.28,9.28,9.25,9.26,433200.0,7.217,7.217,7.1936,7.2014,433200.0
2007-10-08 15:30:00,9.26,9.27,9.24,9.26,1414000.0,7.2014,7.2092,7.1859,7.2014,1414000.0
2007-10-09 09:30:00,9.24,9.3,9.24,9.24,432000.0,7.1859,7.2325,7.1859,7.1859,432000.0
2007-10-09 10:00:00,9.24,9.25,9.24,9.24,429600.0,7.1859,7.1936,7.1859,7.1859,429600.0
2007-10-09 10:30:00,9.24,9.25,9.24,9.25,264800.0,7.1859,7.1936,7.1859,7.1936,264800.0
2007-10-09 11:00:00,9.25,9.26,9.24,9.25,335200.0,7.1936,7.2014,7.1859,7.1936,335200.0
2007-10-09 11:30:00,9.25,9.25,9.25,9.25,139200.0,7.1936,7.1936,7.1936,7.1936,139200.0
2007-10-09 12:00:00,9.25,9.25,9.25,9.25,264800.0,7.1936,7.1936,7.1936,7.1936,264800.0
2007-10-09 12:30:00,9.25,9.27,9.25,9.27,246800.0,7.1936,7.2092,7.1936,7.2092,246800.0
2007-10-09 13:00:00,9.27,9.27,9.25,9.25,1136400.0,7.2092,7.2092,7.1936,7.1936,1136400.0
2007-10-09 13:30:00,9.25,9.27,9.24,9.26,486000.0,7.1936,7.2092,7.1859,7.2014,486000.0
2007-10-09 14:00:00,9.26,9.26,9.25,9.25,573600.0,7.2014,7.2014,7.1936,7.1936,573600.0
2007-10-09 14:30:00,9.25,9.25,9.25,9.25,413200.0,7.1936,7.1936,7.1936,7.1936,413200.0
2007-10-09 15:00:00,9.25,9.25,9.25,9.25,274800.0,7.1936,7.1936,7.1936,7.1936,274800.0
2007-10-09 15:30:00,9.25,9.27,9.25,9.27,1280400.0,7.1936,7.2092,7.1936,7.2092,1280400.0
2007-10-10 09:30:00,9.23,9.33,9.23,9.25,430800.0,7.1781,7.2559,7.1781,7.1936,430800.0
2007-10-10 10:00:00,9.25,9.26,9.24,9.25,488000.0,7.1936,7.2014,7.1859,7.1936,488000.0
2007-10-10 10:30:00,9.25,9.25,9.24,9.25,380400.0,7.1936,7.1936,7.1859,7.1936,380400.0
2007-10-10 11:00:00,9.25,9.26,9.25,9.25,771200.0,7.1936,7.2014,7.1936,7.1936,771200.0
2007-10-10 11:30:00,9.25,9.25,9.24,9.25,162400.0,7.1936,7.1936,7.1859,7.1936,162400.0
2007-10-10 12:00:00,9.25,9.25,9.25,9.25,355600.0,7.1936,7.1936,7.1936,7.1936,355600.0
2007-10-10 12:30:00,9.25,9.25,9.24,9.25,356800.0,7.1936,7.1936,7.1859,7.1936,356800.0
2007-10-10 13:00:00,9.25,9.25,9.24,9.25,586400.0,7.1936,7.1936,7.1859,7.1936,586400.0
2007-10-10 13:30:00,9.25,9.25,9.24,9.25,531200.0,7.1936,7.1936,7.1859,7.1936,531200.0
2007-10-10 14:00:00,9.25,9.25,9.25,9.25,540000.0,7.1936,7.1936,7.1936,7.1936,540000.0
2007-10-10 14:30:00,9.25,9.25,9.25,9.25,482800.0,7.1936,7.1936,7.1936,7.1936,482800.0
2007-10-10 15:00:00,9.25,9.25,9.25,9.25,766800.0,7.1936,7.1936,7.1936,7.1936,766800.0
2007-10-10 15:30:00,9.25,9.27,9.24,9.25,1446800.0,7.1936,7.2092,7.1859,7.1936,1446800.0
2007-10-11 09:30:00,9.27,9.3,9.25,9.26,515200.0,7.2092,7.2325,7.1936,7.2014,515200.0
2007-10-11 10:00:00,9.26,9.26,9.22,9.24,410000.0,7.2014,7.2014,7.1703,7.1859,410000.0
2007-10-11 10:30:00,9.24,9.25,9.24,9.24,552000.0,7.1859,7.1936,7.1859,7.1859,552000.0
2007-10-11 11:00:00,9.24,9.25,9.24,9.25,270000.0,7.1859,7.1936,7.1859,7.1936,270000.0
2007-10-11 11:30:00,9.25,9.25,9.24,9.25,411600.0,7.1936,7.1936,7.1859,7.1936,411600.0
2007-10-11 12:00:00,9.25,9.25,9.24,9.25,352800.0,7.1936,7.1936,7.1859,7.1936,352800.0
2007-10-11 12:30:00,9.25,9.25,9.25,9.25,394800.0,7.1936,7.1936,7.1936,7.1936,394800.0
2007-10-11 13:00:00,9.25,9.25,9.25,9.25,386800.0,7.1936,7.1936,7.1936,7.1936,386800.0
2007-10-11 13:30:00,9.25,9.25,9.25,9.25,634800.0,7.1936,7.1936,7.1936,7.1936,634800.0
2007-10-11 14:00:00,9.25,9.25,9.19,9.2,878400.0,7.1936,7.1936,7.147,7.1548,878400.0
2007-10-11 14:30:00,9.21,9.24,9.2,9.24,360400.0,7.1625,7.1859,7.1548,7.1859,360400.0
2007-10-11 15:00:00,9.24,9.25,9.22,9.24,494800.0,7.1859,7.1936,7.1703,7.1859,494800.0
2007-10-11 15:30:00,9.24,9.25,9.18,9.19,813600.0,7.1859,7.1936,7.1392,7.147,813600.0
2007-10-12 09:30:00,9.24,9.24,9.19,9.22,384000.0,7.1859,7.1859,7.147,7.1703,384000.0
2007-10-12 10:00:00,9.22,9.23,9.21,9.23,258400.0,7.1703,7.1781,7.1625,7.1781,258400.0
2007-10-12 10:30:00,9.23,9.25,9.22,9.24,293600.0,7.1781,7.1936,7.1703,7.1859,293600.0
2007-10-12 11:00:00,9.24,9.26,9.23,9.23,468000.0,7.1859,7.2014,7.1781,7.1781,468000.0
2007-10-12 11:30:00,9.24,9.25,9.22,9.24,176400.0,7.1859,7.1936,7.1703,7.1859,176400.0
2007-10-12 12:00:00,9.24,9.24,9.24,9.24,110400.0,7.1859,7.1859,7.1859,7.1859,110400.0
2007-10-12 12:30:00,9.24,9.24,9.23,9.24,186000.0,7.1859,7.1859,7.1781,7.1859,186000.0
2007-10-12 13:00:00,9.24,9.25,9.23,9.24,1080800.0,7.1859,7.1936,7.1781,7.1859,1080800.0
2007-10-12 13:30:00,9.24,9.25,9.24,9.25,154800.0,7.1859,7.1936,7.1859,7.1936,154800.0
2007-10-12 14:00:00,9.25,9.25,9.24,9.25,342000.0,7.1936,7.1936,7.1859,7.1936,342000.0
2007-10-12 14:30:00,9.25,9.27,9.25,9.27,339200.0,7.1936,7.2092,7.1936,7.2092,339200.0
2007-10-12 15:00:00,9.27,9.27,9.24,9.24,263200.0,7.2092,7.2092,7.1859,7.1859,263200.0
2007-10-12 15:30:00,9.24,9.27,9.24,9.26,408400.0,7.1859,7.2092,7.1859,7.2014,408400.0
2007-10-15 09:30:00,9.26,9.31,9.17,9.25,300000.0,7.2014,7.2403,7.1314,7.1936,300000.0
2007-10-15 10:00:00,9.26,9.3,9.24,9.29,244000.0,7.2014,7.2325,7.1859,7.2247,244000.0
2007-10-15 10:30:00,9.29,9.34,9.29,9.34,421200.0,7.2247,7.2636,7.2247,7.2636,421200.0
2007-10-15 11:00:00,9.34,9.34,9.27,9.27,396000.0,7.2636,7.2636,7.2092,7.2092,396000.0
2007-10-15 11:30:00,9.27,9.27,9.23,9.23,248400.0,7.2092,7.2092,7.1781,7.1781,248400.0
2007-10-15 12:00:00,9.23,9.28,9.22,9.27,160800.0,7.1781,7.217,7.1703,7.2092,160800.0
2007-10-15 12:30:00,9.27,9.27,9.23,9.24,142800.0,7.2092,7.2092,7.1781,7.1859,142800.0
2007-10-15 13:00:00,9.24,9.27,9.24,9.27,132400.0,7.1859,7.2092,7.1859,7.2092,132400.0
2007-10-15 13:30:00,9.27,9.28,9.24,9.26,155200.0,7.2092,7.217,7.1859,7.2014,155200.0
2007-10-15 14:00:00,9.26,9.27,9.22,9.25,224400.0,7.2014,7.2092,7.1703,7.1936,224400.0
2007-10-15 14:30:00,9.25,9.26,9.22,9.22,247600.0,7.1936,7.2014,7.1703,7.1703,247600.0
2007-10-15 15:00:00,9.22,9.24,9.21,9.22,243600.0,7.1703,7.1859,7.1625,7.1703,243600.0
2007-10-15 15:30:00,9.23,9.29,9.22,9.26,577600.0,7.1781,7.2247,7.1703,7.2014,577600.0
2007-10-16 09:30:00,9.24,9.31,9.24,9.28,418000.0,7.1859,7.2403,7.1859,7.217,418000.0
2007-10-16 10:00:00,9.28,9.33,9.27,9.31,463200.0,7.217,7.2559,7.2092,7.2403,463200.0
2007-10-16 10:30:00,9.32,9.34,9.29,9.32,423600.0,7.2481,7.2636,7.2247,7.2481,423600.0
2007-10-16 11:00:00,9.32,9.32,9.29,9.31,251200.0,7.2481,7.2481,7.2247,7.2403,251200.0
2007-10-16 11:30:00,9.31,9.33,9.29,9.3,240000.0,7.2403,7.2559,7.2247,7.2325,240000.0
2007-10-16 12:00:00,9.3,9.3,9.29,9.3,121600.0,7.2325,7.2325,7.2247,7.2325,121600.0
2007-10-16 12:30:00,9.3,9.32,9.3,9.31,197200.0,7.2325,7.2481,7.2325,7.2403,197200.0
2007-10-16 13:00:00,9.31,9.31,9.28,9.31,110800.0,7.2403,7.2403,7.217,7.2403,110800.0
2007-10-16 13:30:00,9.31,9.33,9.3,9.31,172400.0,7.2403,7.2559,7.2325,7.2403,172400.0
2007-10-16 14:00:00,9.31,9.31,9.28,9.29,284400.0,7.2403,7.2403,7.217,7.2247,284400.0
2007-10-16 14:30:00,9.29,9.3,9.26,9.26,200800.0,7.2247,7.2325,7.2014,7.2014,200800.0
2007-10-16 15:00:00,9.27,9.28,9.26,9.28,296800.0,7.2092,7.217,7.2014,7.217,296800.0
2007-10-16 15:30:00,9.28,9.3,9.23,9.25,634400.0,7.217,7.2325,7.1781,7.1936,634400.0
2007-10-17 09:30:00,9.32,9.33,9.25,9.3,504800.0,7.2481,7.2559,7.1936,7.2325,504800.0
2007-10-17 10:00:00,9.3,9.31,9.28,9.29,247600.0,7.2325,7.2403,7.217,7.2247,247600.0
2007-10-17 10:30:00,9.28,9.31,9.24,9.28,261600.0,7.217,7.2403,7.1859,7.217,261600.0
2007-10-17 11:00:00,9.28,9.31,9.27,9.3,338000.0,7.217,7.2403,7.2092,7.2325,338000.0
2007-10-17 11:30:00,9.3,9.35,9.3,9.33,485200.0,7.2325,7.2714,7.2325,7.2559,485200.0
2007-10-17 12:00:00,9.33,9.33,9.27,9.27,160000.0,7.2559,7.2559,7.2092,7.2092,160000.0
2007-10-17 12:30:00,9.27,9.3,9.23,9.23,446000.0,7.2092,7.2325,7.1781,7.1781,446000.0
2007-10-17 13:00:00,9.24,9.25,9.19,9.2,357600.0,7.1859,7.1936,7.147,7.1548,357600.0
2007-10-17 13:30:00,9.2,9.21,9.14,9.15,271200.0,7.1548,7.1625,7.1081,7.1159,271200.0
2007-10-17 14:00:00,9.15,9.17,9.14,9.17,327200.0,7.1159,7.1314,7.1081,7.1314,327200.0
2007-10-17 14:30:00,9.17,9.17,9.14,9.15,297600.0,7.1314,7.1314,7.1081,7.1159,297600.0
2007-10-17 15:00:00,9.16,9.19,9.15,9.19,345600.0,7.1236,7.147,7.1159,7.147,345600.0
2007-10-17 15:30:00,9.19,9.28,9.18,9.27,902400.0,7.147,7.217,7.1392,7.2092,902400.0
2007-10-18 09:30:00,9.24,9.3,9.24,9.25,426800.0,7.1859,7.2325,7.1859,7.1936,426800.0
2007-10-18 10:00:00,9.25,9.33,9.22,9.32,352400.0,7.1936,7.2559,7.1703,7.2481,352400.0
2007-10-18 10:30:00,9.32,9.33,9.29,9.29,288000.0,7.2481,7.2559,7.2247,7.2247,288000.0
2007-10-18 11:00:00,9.29,9.31,9.26,9.31,239200.0,7.2247,7.2403,7.2014,7.2403,239200.0
2007-10-18 11:30:00,9.31,9.34,9.26,9.34,662400.0,7.2403,7.2636,7.2014,7.2636,662400.0
2007-10-18 12:00:00,9.34,9.34,9.28,9.29,244000.0,7.2636,7.2636,7.217,7.2247,244000.0
2007-10-18 12:30:00,9.29,9.3,9.28,9.28,134400.0,7.2247,7.2325,7.217,7.217,134400.0
2007-10-18 13:00:00,9.29,9.29,9.24,9.28,224800.0,7.2247,7.2247,7.1859,7.217,224800.0
2007-10-18 13:30:00,9.28,9.31,9.27,9.31,254000.0,7.217,7.2403,7.2092,7.2403,254000.0
2007-10-18 14:00:00,9.31,9.34,9.31,9.31,358400.0,7.2403,7.2636,7.2403,7.2403,358400.0
2007-10-18 14:30:00,9.31,9.32,9.31,9.32,256800.0,7.2403,7.2481,7.2403,7.2481,256800.0
2007-10-18 15:00:00,9.32,9.36,9.31,9.34,415600.0,7.2481,7.2792,7.2403,7.2636,415600.0
2007-10-18 15:30:00,9.34,9.35,9.3,9.32,1192800.0,7.2636,7.2714,7.2325,7.2481,1192800.0
2007-10-19 09:30:00,9.4,9.4,9.21,9.21,1924000.0,7.3103,7.3103,7.1625,7.1625,1924000.0
2007-10-19 10:00:00,9.21,9.24,9.16,9.22,359600.0,7.1625,7.1859,7.1236,7.1703,359600.0
2007-10-19 10:30:00,9.22,9.22,9.13,9.13,331600.0,7.1703,7.1703,7.1003,7.1003,331600.0
2007-10-19 11:00:00,9.13,9.24,9.13,9.24,249600.0,7.1003,7.1859,7.1003,7.1859,249600.0
2007-10-19 11:30:00,9.23,9.26,9.19,9.24,202400.0,7.1781,7.2014,7.147,7.1859,202400.0
2007-10-19 12:00:00,9.24,9.25,9.2,9.2,176400.0,7.1859,7.1936,7.1548,7.1548,176400.0
2007-10-19 12:30:00,9.2,9.21,9.16,9.16,185600.0,7.1548,7.1625,7.1236,7.1236,185600.0
2007-10-19 13:00:00,9.16,9.16,9.13,9.13,220800.0,7.1236,7.1236,7.1003,7.1003,220800.0
2007-10-19 13:30:00,9.13,9.16,9.13,9.15,155200.0,7.1003,7.1236,7.1003,7.1159,155200.0
2007-10-19 14:00:00,9.15,9.15,9.08,9.12,355600.0,7.1159,7.1159,7.0614,7.0925,355600.0
2007-10-19 14:30:00,9.12,9.14,9.1,9.12,264000.0,7.0925,7.1081,7.077,7.0925,264000.0
2007-10-19 15:00:00,9.12,9.13,9.08,9.09,385600.0,7.0925,7.1003,7.0614,7.0692,385600.0
2007-10-19 15:30:00,9.09,9.12,9.04,9.04,854800.0,7.0692,7.0925,7.0303,7.0303,854800.0
2007-10-22 09:30:00,9.05,9.07,8.92,9.06,885600.0,7.0381,7.0537,6.937,7.0459,885600.0
2007-10-22 10:00:00,9.06,9.11,9.03,9.06,595600.0,7.0459,7.0848,7.0226,7.0459,595600.0
2007-10-22 10:30:00,9.06,9.08,9.01,9.04,461200.0,7.0459,7.0614,7.007,7.0303,461200.0
2007-10-22 11:00:00,9.04,9.08,9.02,9.06,327200.0,7.0303,7.0614,7.0148,7.0459,327200.0
2007-10-22 11:30:00,9.06,9.11,9.04,9.11,326400.0,7.0459,7.0848,7.0303,7.0848,326400.0
2007-10-22 12:00:00,9.11,9.11,9.05,9.08,283600.0,7.0848,7.0848,7.0381,7.0614,283600.0
2007-10-22 12:30:00,9.08,9.14,9.05,9.14,261600.0,7.0614,7.1081,7.0381,7.1081,261600.0
2007-10-22 13:00:00,9.14,9.15,9.1,9.11,372000.0,7.1081,7.1159,7.077,7.0848,372000.0
2007-10-22 13:30:00,9.11,9.11,9.07,9.07,268800.0,7.0848,7.0848,7.0537,7.0537,268800.0
2007-10-22 14:00:00,9.07,9.11,9.07,9.08,275200.0,7.0537,7.0848,7.0537,7.0614,275200.0
2007-10-22 14:30:00,9.08,9.09,9.06,9.06,224800.0,7.0614,7.0692,7.0459,7.0459,224800.0
2007-10-22 15:00:00,9.06,9.08,9.04,9.06,335600.0,7.0459,7.0614,7.0303,7.0459,335600.0
2007-10-22 15:30:00,9.07,9.12,9.07,9.11,616800.0,7.0537,7.0925,7.0537,7.0848,616800.0
2007-10-23 09:30:00,9.0,9.04,8.91,8.97,702400.0,6.9992,7.0303,6.9292,6.9759,702400.0
2007-10-23 10:00:00,8.97,9.02,8.93,8.98,588800.0,6.9759,7.0148,6.9448,6.9837,588800.0
2007-10-23 10:30:00,8.98,8.99,8.94,8.95,295600.0,6.9837,6.9914,6.9526,6.9603,295600.0
2007-10-23 11:00:00,8.95,8.96,8.9,8.92,330000.0,6.9603,6.9681,6.9215,6.937,330000.0
2007-10-23 11:30:00,8.92,8.95,8.88,8.94,254400.0,6.937,6.9603,6.9059,6.9526,254400.0
2007-10-23 12:00:00,8.94,8.94,8.91,8.93,225600.0,6.9526,6.9526,6.9292,6.9448,225600.0
2007-10-23 12:30:00,8.93,8.94,8.9,8.9,202000.0,6.9448,6.9526,6.9215,6.9215,202000.0
2007-10-23 13:00:00,8.9,8.93,8.9,8.93,196000.0,6.9215,6.9448,6.9215,6.9448,196000.0
2007-10-23 13:30:00,8.93,8.96,8.93,8.93,208800.0,6.9448,6.9681,6.9448,6.9448,208800.0
2007-10-23 14:00:00,8.93,8.97,8.93,8.95,282000.0,6.9448,6.9759,6.9448,6.9603,282000.0
2007-10-23 14:30:00,8.95,8.97,8.93,8.94,278800.0,6.9603,6.9759,6.9448,6.9526,278800.0
2007-10-23 15:00:00,8.94,8.97,8.94,8.97,274400.0,6.9526,6.9759,6.9526,6.9759,274400.0
2007-10-23 15:30:00,8.97,9.0,8.96,8.99,666800.0,6.9759,6.9992,6.9681,6.9914,666800.0
2007-10-24 09:30:00,8.93,9.01,8.92,8.94,517200.0,6.9448,7.007,6.937,6.9526,517200.0
2007-10-24 10:00:00,8.92,8.96,8.9,8.94,540800.0,6.937,6.9681,6.9215,6.9526,540800.0
2007-10-24 10:30:00,8.94,8.95,8.86,8.88,408800.0,6.9526,6.9603,6.8903,6.9059,408800.0
2007-10-24 11:00:00,8.88,8.88,8.84,8.87,368800.0,6.9059,6.9059,6.8748,6.8981,368800.0
2007-10-24 11:30:00,8.87,8.87,8.83,8.85,270400.0,6.8981,6.8981,6.867,6.8826,270400.0
2007-10-24 12:00:00,8.85,8.87,8.83,8.83,365600.0,6.8826,6.8981,6.867,6.867,365600.0
2007-10-24 12:30:00,8.83,8.86,8.82,8.83,280800.0,6.867,6.8903,6.8592,6.867,280800.0
2007-10-24 13:00:00,8.84,8.85,8.81,8.84,274800.0,6.8748,6.8826,6.8515,6.8748,274800.0
2007-10-24 13:30:00,8.83,8.83,8.79,8.79,289200.0,6.867,6.867,6.8359,6.8359,289200.0
2007-10-24 14:00:00,8.79,8.86,8.76,8.84,478800.0,6.8359,6.8903,6.8126,6.8748,478800.0
2007-10-24 14:30:00,8.84,8.88,8.81,8.83,465600.0,6.8748,6.9059,6.8515,6.867,465600.0
2007-10-24 15:00:00,8.83,8.88,8.8,8.85,889600.0,6.867,6.9059,6.8437,6.8826,889600.0
2007-10-24 15:30:00,8.85,8.85,8.75,8.83,2274800.0,6.8826,6.8826,6.8048,6.867,2274800.0
2007-10-25 09:30:00,9.03,9.03,8.83,8.99,595600.0,7.0226,7.0226,6.867,6.9914,595600.0
2007-10-25 10:00:00,8.99,9.14,8.99,9.14,533600.0,6.9914,7.1081,6.9914,7.1081,533600.0
2007-10-25 10:30:00,9.14,9.14,9.09,9.09,357600.0,7.1081,7.1081,7.0692,7.0692,357600.0
2007-10-25 11:00:00,9.09,9.1,9.04,9.04,289200.0,7.0692,7.077,7.0303,7.0303,289200.0
2007-10-25 11:30:00,9.04,9.04,8.93,8.93,379600.0,7.0303,7.0303,6.9448,6.9448,379600.0
2007-10-25 12:00:00,8.93,8.96,8.93,8.94,421600.0,6.9448,6.9681,6.9448,6.9526,421600.0
2007-10-25 12:30:00,8.94,8.99,8.93,8.97,337600.0,6.9526,6.9914,6.9448,6.9759,337600.0
2007-10-25 13:00:00,8.97,8.97,8.93,8.95,284000.0,6.9759,6.9759,6.9448,6.9603,284000.0
2007-10-25 13:30:00,8.95,8.95,8.93,8.94,261600.0,6.9603,6.9603,6.9448,6.9526,261600.0
2007-10-25 14:00:00,8.94,8.96,8.92,8.96,355200.0,6.9526,6.9681,6.937,6.9681,355200.0
2007-10-25 14:30:00,8.96,9.01,8.93,8.99,471600.0,6.9681,7.007,6.9448,6.9914,471600.0
2007-10-25 15:00:00,8.99,8.99,8.94,8.94,464000.0,6.9914,6.9914,6.9526,6.9526,464000.0
2007-10-25 15:30:00,8.95,9.03,8.93,8.99,569200.0,6.9603,7.0226,6.9448,6.9914,569200.0
2007-10-26 09:30:00,9.11,9.12,8.97,9.02,457200.0,7.0848,7.0925,6.9759,7.0148,457200.0
2007-10-26 10:00:00,9.01,9.04,8.98,9.0,175200.0,7.007,7.0303,6.9837,6.9992,175200.0
2007-10-26 10:30:00,9.0,9.01,8.95,9.01,236000.0,6.9992,7.007,6.9603,7.007,236000.0
2007-10-26 11:00:00,9.0,9.06,9.0,9.05,398000.0,6.9992,7.0459,6.9992,7.0381,398000.0
2007-10-26 11:30:00,9.06,9.08,9.04,9.05,782800.0,7.0459,7.0614,7.0303,7.0381,782800.0
2007-10-26 12:00:00,9.05,9.11,9.04,9.1,516000.0,7.0381,7.0848,7.0303,7.077,516000.0
2007-10-26 12:30:00,9.1,9.12,9.09,9.09,154400.0,7.077,7.0925,7.0692,7.0692,154400.0
2007-10-26 13:00:00,9.09,9.11,9.07,9.1,225600.0,7.0692,7.0848,7.0537,7.077,225600.0
2007-10-26 13:30:00,9.1,9.1,9.06,9.1,419600.0,7.077,7.077,7.0459,7.077,419600.0
2007-10-26 14:00:00,9.1,9.14,9.1,9.12,220400.0,7.077,7.1081,7.077,7.0925,220400.0
2007-10-26 14:30:00,9.11,9.12,9.08,9.09,169200.0,7.0848,7.0925,7.0614,7.0692,169200.0
2007-10-26 15:00:00,9.09,9.11,9.08,9.11,288800.0,7.0692,7.0848,7.0614,7.0848,288800.0
2007-10-26 15:30:00,9.12,9.14,9.11,9.13,488400.0,7.0925,7.1081,7.0848,7.1003,488400.0
2007-10-29 09:30:00,9.15,9.18,9.12,9.12,254000.0,7.1159,7.1392,7.0925,7.0925,254000.0
2007-10-29 10:00:00,9.12,9.13,9.06,9.1,353200.0,7.0925,7.1003,7.0459,7.077,353200.0
2007-10-29 10:30:00,9.1,9.12,9.08,9.09,218000.0,7.077,7.0925,7.0614,7.0692,218000.0
2007-10-29 11:00:00,9.09,9.09,9.07,9.07,337600.0,7.0692,7.0692,7.0537,7.0537,337600.0
2007-10-29 11:30:00,9.08,9.08,9.04,9.04,190400.0,7.0614,7.0614,7.0303,7.0303,190400.0
2007-10-29 12:00:00,9.04,9.06,9.03,9.03,213600.0,7.0303,7.0459,7.0226,7.0226,213600.0
2007-10-29 12:30:00,9.03,9.03,9.0,9.02,242000.0,7.0226,7.0226,6.9992,7.0148,242000.0
2007-10-29 13:00:00,9.02,9.05,9.01,9.05,242800.0,7.0148,7.0381,7.007,7.0381,242800.0
2007-10-29 13:30:00,9.05,9.09,9.05,9.08,485600.0,7.0381,7.0692,7.0381,7.0614,485600.0
2007-10-29 14:00:00,9.08,9.12,9.08,9.1,522400.0,7.0614,7.0925,7.0614,7.077,522400.0
2007-10-29 14:30:00,9.1,9.1,9.08,9.09,165600.0,7.077,7.077,7.0614,7.0692,165600.0
2007-10-29 15:00:00,9.09,9.11,9.09,9.1,195600.0,7.0692,7.0848,7.0692,7.077,195600.0
2007-10-29 15:30:00,9.1,9.11,9.08,9.11,575200.0,7.077,7.0848,7.0614,7.0848,575200.0
2007-10-30 09:30:00,9.22,9.22,9.04,9.06,347600.0,7.1703,7.1703,7.0303,7.0459,347600.0
2007-10-30 10:00:00,9.06,9.08,9.02,9.08,230400.0,7.0459,7.0614,7.0148,7.0614,230400.0
2007-10-30 10:30:00,9.07,9.08,9.04,9.05,159200.0,7.0537,7.0614,7.0303,7.0381,159200.0
2007-10-30 11:00:00,9.05,9.05,9.01,9.03,316400.0,7.0381,7.0381,7.007,7.0226,316400.0
2007-10-30 11:30:00,9.03,9.06,9.03,9.06,185200.0,7.0226,7.0459,7.0226,7.0459,185200.0
2007-10-30 12:00:00,9.06,9.06,9.04,9.04,108400.0,7.0459,7.0459,7.0303,7.0303,108400.0
2007-10-30 12:30:00,9.04,9.06,9.02,9.05,184800.0,7.0303,7.0459,7.0148,7.0381,184800.0
2007-10-30 13:00:00,9.05,9.05,9.02,9.03,170000.0,7.0381,7.0381,7.0148,7.0226,170000.0
2007-10-30 13:30:00,9.03,9.06,9.03,9.04,142800.0,7.0226,7.0459,7.0226,7.0303,142800.0
2007-10-30 14:00:00,9.04,9.06,9.03,9.05,124800.0,7.0303,7.0459,7.0226,7.0381,124800.0
2007-10-30 14:30:00,9.05,9.06,9.05,9.06,155200.0,7.0381,7.0459,7.0381,7.0459,155200.0
2007-10-30 15:00:00,9.06,9.09,9.06,9.09,282800.0,7.0459,7.0692,7.0459,7.0692,282800.0
2007-10-30 15:30:00,9.08,9.1,9.05,9.06,750000.0,7.0614,7.077,7.0381,7.0459,750000.0
2007-10-31 09:30:00,9.06,9.14,9.02,9.08,258000.0,7.0459,7.1081,7.0148,7.0614,258000.0
2007-10-31 10:00:00,9.08,9.11,9.07,9.11,200000.0,7.0614,7.0848,7.0537,7.0848,200000.0
2007-10-31 10:30:00,9.11,9.11,9.06,9.06,122000.0,7.0848,7.0848,7.0459,7.0459,122000.0
2007-10-31 11:00:00,9.06,9.07,9.05,9.06,58000.0,7.0459,7.0537,7.0381,7.0459,58000.0
2007-10-31 11:30:00,9.05,9.06,9.03,9.06,122400.0,7.0381,7.0459,7.0226,7.0459,122400.0
2007-10-31 12:00:00,9.06,9.09,9.06,9.08,137200.0,7.0459,7.0692,7.0459,7.0614,137200.0
2007-10-31 12:30:00,9.07,9.08,9.04,9.04,129200.0,7.0537,7.0614,7.0303,7.0303,129200.0
2007-10-31 13:00:00,9.04,9.07,9.04,9.06,101600.0,7.0303,7.0537,7.0303,7.0459,101600.0
2007-10-31 13:30:00,9.06,9.06,9.03,9.03,259200.0,7.0459,7.0459,7.0226,7.0226,259200.0
2007-10-31 14:00:00,9.04,9.08,8.96,8.99,451200.0,7.0303,7.0614,6.9681,6.9914,451200.0
2007-10-31 14:30:00,8.99,9.16,8.96,9.1,510000.0,6.9914,7.1236,6.9681,7.077,510000.0
2007-10-31 15:00:00,9.09,9.11,9.05,9.07,356400.0,7.0692,7.0848,7.0381,7.0537,356400.0
2007-10-31 15:30:00,9.07,9.15,9.06,9.15,718400.0,7.0537,7.1159,7.0459,7.1159,718400.0
2007-11-01 09:30:00,9.12,9.19,8.99,9.06,539200.0,7.0925,7.147,6.9914,7.0459,539200.0
2007-11-01 10:00:00,9.05,9.08,8.97,9.05,361600.0,7.0381,7.0614,6.9759,7.0381,361600.0
2007-11-01 10:30:00,9.06,9.07,8.99,8.99,181200.0,7.0459,7.0537,6.9914,6.9914,181200.0
2007-11-01 11:00:00,9.0,9.01,8.97,9.0,154000.0,6.9992,7.007,6.9759,6.9992,154000.0
2007-11-01 11:30:00,9.0,9.0,8.95,8.98,150400.0,6.9992,6.9992,6.9603,6.9837,150400.0
2007-11-01 12:00:00,8.99,9.01,8.96,8.96,120400.0,6.9914,7.007,6.9681,6.9681,120400.0
2007-11-01 12:30:00,8.96,8.97,8.94,8.97,165600.0,6.9681,6.9759,6.9526,6.9759,165600.0
2007-11-01 13:00:00,8.96,8.99,8.96,8.96,191600.0,6.9681,6.9914,6.9681,6.9681,191600.0
2007-11-01 13:30:00,8.96,8.99,8.94,8.94,194800.0,6.9681,6.9914,6.9526,6.9526,194800.0
2007-11-01 14:00:00,8.94,8.97,8.93,8.93,226800.0,6.9526,6.9759,6.9448,6.9448,226800.0
2007-11-01 14:30:00,8.93,8.97,8.93,8.96,294400.0,6.9448,6.9759,6.9448,6.9681,294400.0
2007-11-01 15:00:00,8.97,8.99,8.88,8.88,519200.0,6.9759,6.9914,6.9059,6.9059,519200.0
2007-11-01 15:30:00,8.88,8.92,8.88,8.88,531600.0,6.9059,6.937,6.9059,6.9059,531600.0
2007-11-02 09:30:00,8.94,8.94,8.84,8.9,512000.0,6.9526,6.9526,6.8748,6.9215,512000.0
2007-11-02 10:00:00,8.9,8.91,8.86,8.89,307200.0,6.9215,6.9292,6.8903,6.9137,307200.0
2007-11-02 10:30:00,8.89,8.89,8.84,8.87,324800.0,6.9137,6.9137,6.8748,6.8981,324800.0
2007-11-02 11:00:00,8.87,8.88,8.8,8.81,255200.0,6.8981,6.9059,6.8437,6.8515,255200.0
2007-11-02 11:30:00,8.81,8.86,8.8,8.84,240000.0,6.8515,6.8903,6.8437,6.8748,240000.0
2007-11-02 12:00:00,8.84,8.88,8.82,8.88,269600.0,6.8748,6.9059,6.8592,6.9059,269600.0
2007-11-02 12:30:00,8.88,8.91,8.84,8.91,210800.0,6.9059,6.9292,6.8748,6.9292,210800.0
2007-11-02 13:00:00,8.9,8.94,8.87,8.88,269600.0,6.9215,6.9526,6.8981,6.9059,269600.0
2007-11-02 13:30:00,8.89,8.91,8.86,8.87,170400.0,6.9137,6.9292,6.8903,6.8981,170400.0
2007-11-02 14:00:00,8.87,8.88,8.84,8.88,123200.0,6.8981,6.9059,6.8748,6.9059,123200.0
2007-11-02 14:30:00,8.88,8.88,8.81,8.83,262800.0,6.9059,6.9059,6.8515,6.867,262800.0
2007-11-02 15:00:00,8.83,8.88,8.82,8.87,260800.0,6.867,6.9059,6.8592,6.8981,260800.0
2007-11-02 15:30:00,8.87,8.92,8.86,8.9,476000.0,6.8981,6.937,6.8903,6.9215,476000.0
2007-11-05 09:30:00,8.76,8.84,8.73,8.79,363200.0,6.8126,6.8748,6.7892,6.8359,363200.0
2007-11-05 10:00:00,8.81,8.83,8.79,8.8,228000.0,6.8515,6.867,6.8359,6.8437,228000.0
2007-11-05 10:30:00,8.79,8.81,8.78,8.78,270000.0,6.8359,6.8515,6.8281,6.8281,270000.0
2007-11-05 11:00:00,8.78,8.78,8.72,8.72,294000.0,6.8281,6.8281,6.7815,6.7815,294000.0
2007-11-05 11:30:00,8.72,8.74,8.7,8.72,231200.0,6.7815,6.797,6.7659,6.7815,231200.0
2007-11-05 12:00:00,8.73,8.73,8.7,8.72,184400.0,6.7892,6.7892,6.7659,6.7815,184400.0
2007-11-05 12:30:00,8.72,8.72,8.7,8.71,199600.0,6.7815,6.7815,6.7659,6.7737,199600.0
2007-11-05 13:00:00,8.71,8.72,8.7,8.71,180400.0,6.7737,6.7815,6.7659,6.7737,180400.0
2007-11-05 13:30:00,8.71,8.71,8.67,8.67,227600.0,6.7737,6.7737,6.7426,6.7426,227600.0
2007-11-05 14:00:00,8.67,8.69,8.64,8.68,415600.0,6.7426,6.7581,6.7193,6.7504,415600.0
2007-11-05 14:30:00,8.68,8.71,8.65,8.69,306800.0,6.7504,6.7737,6.727,6.7581,306800.0
2007-11-05 15:00:00,8.69,8.75,8.69,8.74,526800.0,6.7581,6.8048,6.7581,6.797,526800.0
2007-11-05 15:30:00,8.74,8.76,8.7,8.7,534800.0,6.797,6.8126,6.7659,6.7659,534800.0
2007-11-06 09:30:00,8.71,8.77,8.6,8.61,319200.0,6.7737,6.8204,6.6881,6.6959,319200.0
2007-11-06 10:00:00,8.61,8.64,8.6,8.63,246800.0,6.6959,6.7193,6.6881,6.7115,246800.0
2007-11-06 10:30:00,8.63,8.66,8.63,8.66,331200.0,6.7115,6.7348,6.7115,6.7348,331200.0
2007-11-06 11:00:00,8.65,8.67,8.65,8.65,236800.0,6.727,6.7426,6.727,6.727,236800.0
2007-11-06 11:30:00,8.66,8.68,8.64,8.66,240400.0,6.7348,6.7504,6.7193,6.7348,240400.0
2007-11-06 12:00:00,8.66,8.68,8.65,8.68,159200.0,6.7348,6.7504,6.727,6.7504,159200.0
2007-11-06 12:30:00,8.68,8.69,8.67,8.69,188800.0,6.7504,6.7581,6.7426,6.7581,188800.0
2007-11-06 13:00:00,8.69,8.7,8.68,8.69,177200.0,6.7581,6.7659,6.7504,6.7581,177200.0
2007-11-06 13:30:00,8.69,8.72,8.68,8.68,192000.0,6.7581,6.7815,6.7504,6.7504,192000.0
2007-11-06 14:00:00,8.68,8.69,8.67,8.67,166400.0,6.7504,6.7581,6.7426,6.7426,166400.0
2007-11-06 14:30:00,8.67,8.7,8.67,8.69,178400.0,6.7426,6.7659,6.7426,6.7581,178400.0
2007-11-06 15:00:00,8.69,8.73,8.69,8.73,294800.0,6.7581,6.7892,6.7581,6.7892,294800.0
2007-11-06 15:30:00,8.73,8.76,8.72,8.76,551600.0,6.7892,6.8126,6.7815,6.8126,551600.0
2007-11-07 09:30:00,8.66,8.66,8.59,8.59,166400.0,6.7348,6.7348,6.6804,6.6804,166400.0
2007-11-07 10:00:00,8.6,8.64,8.58,8.63,158400.0,6.6881,6.7193,6.6726,6.7115,158400.0
2007-11-07 10:30:00,8.63,8.63,8.55,8.57,236000.0,6.7115,6.7115,6.6493,6.6648,236000.0
2007-11-07 11:00:00,8.57,8.63,8.57,8.61,125200.0,6.6648,6.7115,6.6648,6.6959,125200.0
2007-11-07 11:30:00,8.62,8.62,8.57,8.58,120400.0,6.7037,6.7037,6.6648,6.6726,120400.0
2007-11-07 12:00:00,8.58,8.58,8.53,8.55,206400.0,6.6726,6.6726,6.6337,6.6493,206400.0
2007-11-07 12:30:00,8.55,8.57,8.53,8.55,163200.0,6.6493,6.6648,6.6337,6.6493,163200.0
2007-11-07 13:00:00,8.55,8.56,8.51,8.53,308800.0,6.6493,6.657,6.6182,6.6337,308800.0
2007-11-07 13:30:00,8.53,8.55,8.52,8.54,188800.0,6.6337,6.6493,6.6259,6.6415,188800.0
2007-11-07 14:00:00,8.54,8.57,8.52,8.56,152800.0,6.6415,6.6648,6.6259,6.657,152800.0
2007-11-07 14:30:00,8.55,8.57,8.51,8.53,255200.0,6.6493,6.6648,6.6182,6.6337,255200.0
2007-11-07 15:00:00,8.53,8.55,8.47,8.48,494800.0,6.6337,6.6493,6.587,6.5948,494800.0
2007-11-07 15:30:00,8.48,8.49,8.43,8.44,860400.0,6.5948,6.6026,6.5559,6.5637,860400.0
2007-11-08 09:30:00,8.41,8.47,8.38,8.43,279600.0,6.5404,6.587,6.5171,6.5559,279600.0
2007-11-08 10:00:00,8.43,8.51,8.37,8.49,407600.0,6.5559,6.6182,6.5093,6.6026,407600.0
2007-11-08 10:30:00,8.49,8.49,8.42,8.49,348000.0,6.6026,6.6026,6.5482,6.6026,348000.0
2007-11-08 11:00:00,8.49,8.51,8.48,8.49,224000.0,6.6026,6.6182,6.5948,6.6026,224000.0
2007-11-08 11:30:00,8.49,8.53,8.45,8.53,463600.0,6.6026,6.6337,6.5715,6.6337,463600.0
2007-11-08 12:00:00,8.53,8.53,8.47,8.48,373200.0,6.6337,6.6337,6.587,6.5948,373200.0
2007-11-08 12:30:00,8.49,8.5,8.45,8.49,449200.0,6.6026,6.6104,6.5715,6.6026,449200.0
2007-11-08 13:00:00,8.49,8.56,8.46,8.54,441600.0,6.6026,6.657,6.5793,6.6415,441600.0
2007-11-08 13:30:00,8.54,8.57,8.5,8.52,316800.0,6.6415,6.6648,6.6104,6.6259,316800.0
2007-11-08 14:00:00,8.53,8.53,8.47,8.48,298000.0,6.6337,6.6337,6.587,6.5948,298000.0
2007-11-08 14:30:00,8.48,8.52,8.46,8.52,335200.0,6.5948,6.6259,6.5793,6.6259,335200.0
2007-11-08 15:00:00,8.52,8.6,8.49,8.6,556000.0,6.6259,6.6881,6.6026,6.6881,556000.0
2007-11-08 15:30:00,8.6,8.63,8.56,8.56,942400.0,6.6881,6.7115,6.657,6.657,942400.0
2007-11-09 09:30:00,8.4,8.58,8.38,8.44,472000.0,6.5326,6.6726,6.5171,6.5637,472000.0
2007-11-09 10:00:00,8.44,8.49,8.42,8.46,332400.0,6.5637,6.6026,6.5482,6.5793,332400.0
2007-11-09 10:30:00,8.45,8.46,8.41,8.43,290800.0,6.5715,6.5793,6.5404,6.5559,290800.0
2007-11-09 11:00:00,8.43,8.47,8.38,8.44,320800.0,6.5559,6.587,6.5171,6.5637,320800.0
2007-11-09 11:30:00,8.45,8.48,8.43,8.47,245600.0,6.5715,6.5948,6.5559,6.587,245600.0
2007-11-09 12:00:00,8.47,8.49,8.43,8.48,188400.0,6.587,6.6026,6.5559,6.5948,188400.0
2007-11-09 12:30:00,8.48,8.5,8.47,8.48,155200.0,6.5948,6.6104,6.587,6.5948,155200.0
2007-11-09 13:00:00,8.48,8.49,8.46,8.48,154000.0,6.5948,6.6026,6.5793,6.5948,154000.0
2007-11-09 13:30:00,8.47,8.48,8.44,8.45,227200.0,6.587,6.5948,6.5637,6.5715,227200.0
2007-11-09 14:00:00,8.45,8.53,8.44,8.52,434000.0,6.5715,6.6337,6.5637,6.6259,434000.0
2007-11-09 14:30:00,8.52,8.53,8.49,8.52,376400.0,6.6259,6.6337,6.6026,6.6259,376400.0
2007-11-09 15:00:00,8.52,8.54,8.49,8.52,484400.0,6.6259,6.6415,6.6026,6.6259,484400.0
2007-11-09 15:30:00,8.52,8.52,8.38,8.38,1003600.0,6.6259,6.6259,6.5171,6.5171,1003600.0
2007-11-12 09:30:00,8.47,8.49,8.38,8.48,390000.0,6.587,6.6026,6.5171,6.5948,390000.0
2007-11-12 10:00:00,8.47,8.51,8.45,8.49,397600.0,6.587,6.6182,6.5715,6.6026,397600.0
2007-11-12 10:30:00,8.49,8.51,8.47,8.51,402400.0,6.6026,6.6182,6.587,6.6182,402400.0
2007-11-12 11:00:00,8.51,8.57,8.49,8.57,439600.0,6.6182,6.6648,6.6026,6.6648,439600.0
2007-11-12 11:30:00,8.57,8.57,8.49,8.5,282000.0,6.6648,6.6648,6.6026,6.6104,282000.0
2007-11-12 12:00:00,8.5,8.52,8.49,8.51,329600.0,6.6104,6.6259,6.6026,6.6182,329600.0
2007-11-12 12:30:00,8.51,8.53,8.47,8.49,406000.0,6.6182,6.6337,6.587,6.6026,406000.0
2007-11-12 13:00:00,8.49,8.52,8.48,8.51,297600.0,6.6026,6.6259,6.5948,6.6182,297600.0
2007-11-12 13:30:00,8.51,8.51,8.45,8.49,226800.0,6.6182,6.6182,6.5715,6.6026,226800.0
2007-11-12 14:00:00,8.49,8.49,8.43,8.47,506800.0,6.6026,6.6026,6.5559,6.587,506800.0
2007-11-12 14:30:00,8.47,8.5,8.47,8.48,418800.0,6.587,6.6104,6.587,6.5948,418800.0
2007-11-12 15:00:00,8.48,8.48,8.43,8.43,563600.0,6.5948,6.5948,6.5559,6.5559,563600.0
2007-11-12 15:30:00,8.43,8.47,8.36,8.37,1091600.0,6.5559,6.587,6.5015,6.5093,1091600.0
2007-11-13 09:30:00,8.52,8.52,8.29,8.29,628800.0,6.6259,6.6259,6.4471,6.4471,628800.0
2007-11-13 10:00:00,8.3,8.36,8.28,8.35,269600.0,6.4548,6.5015,6.4393,6.4937,269600.0
2007-11-13 10:30:00,8.35,8.38,8.33,8.36,327200.0,6.4937,6.5171,6.4782,6.5015,327200.0
2007-11-13 11:00:00,8.36,8.39,8.34,8.38,195600.0,6.5015,6.5248,6.4859,6.5171,195600.0
2007-11-13 11:30:00,8.38,8.39,8.34,8.35,180400.0,6.5171,6.5248,6.4859,6.4937,180400.0
2007-11-13 12:00:00,8.35,8.37,8.33,8.34,220800.0,6.4937,6.5093,6.4782,6.4859,220800.0
2007-11-13 12:30:00,8.34,8.36,8.31,8.32,202800.0,6.4859,6.5015,6.4626,6.4704,202800.0
2007-11-13 13:00:00,8.33,8.37,8.32,8.36,154000.0,6.4782,6.5093,6.4704,6.5015,154000.0
2007-11-13 13:30:00,8.36,8.41,8.36,8.41,257600.0,6.5015,6.5404,6.5015,6.5404,257600.0
2007-11-13 14:00:00,8.41,8.42,8.37,8.38,376400.0,6.5404,6.5482,6.5093,6.5171,376400.0
2007-11-13 14:30:00,8.38,8.39,8.36,8.38,395600.0,6.5171,6.5248,6.5015,6.5171,395600.0
2007-11-13 15:00:00,8.38,8.44,8.38,8.44,420400.0,6.5171,6.5637,6.5171,6.5637,420400.0
2007-11-13 15:30:00,8.44,8.49,8.43,8.48,937200.0,6.5637,6.6026,6.5559,6.5948,937200.0
2007-11-14 09:30:00,8.3,8.43,8.29,8.32,513200.0,6.4548,6.5559,6.4471,6.4704,513200.0
2007-11-14 10:00:00,8.31,8.34,8.28,8.29,290000.0,6.4626,6.4859,6.4393,6.4471,290000.0
2007-11-14 10:30:00,8.29,8.3,8.25,8.26,282000.0,6.4471,6.4548,6.416,6.4237,282000.0
2007-11-14 11:00:00,8.26,8.28,8.24,8.26,346000.0,6.4237,6.4393,6.4082,6.4237,346000.0
2007-11-14 11:30:00,8.26,8.33,8.26,8.3,275600.0,6.4237,6.4782,6.4237,6.4548,275600.0
2007-11-14 12:00:00,8.3,8.3,8.27,8.29,151200.0,6.4548,6.4548,6.4315,6.4471,151200.0
2007-11-14 12:30:00,8.29,8.29,8.27,8.27,106400.0,6.4471,6.4471,6.4315,6.4315,106400.0
2007-11-14 13:00:00,8.28,8.34,8.28,8.33,180400.0,6.4393,6.4859,6.4393,6.4782,180400.0
2007-11-14 13:30:00,8.32,8.33,8.28,8.28,241200.0,6.4704,6.4782,6.4393,6.4393,241200.0
2007-11-14 14:00:00,8.27,8.31,8.27,8.3,154400.0,6.4315,6.4626,6.4315,6.4548,154400.0
2007-11-14 14:30:00,8.3,8.31,8.29,8.3,184800.0,6.4548,6.4626,6.4471,6.4548,184800.0
2007-11-14 15:00:00,8.3,8.31,8.28,8.31,196000.0,6.4548,6.4626,6.4393,6.4626,196000.0
2007-11-14 15:30:00,8.31,8.31,8.24,8.26,796800.0,6.4626,6.4626,6.4082,6.4237,796800.0
2007-11-15 09:30:00,8.42,8.42,8.24,8.26,237200.0,6.5482,6.5482,6.4082,6.4237,237200.0
2007-11-15 10:00:00,8.26,8.33,8.26,8.31,255200.0,6.4237,6.4782,6.4237,6.4626,255200.0
2007-11-15 10:30:00,8.31,8.35,8.29,8.32,220800.0,6.4626,6.4937,6.4471,6.4704,220800.0
2007-11-15 11:00:00,8.32,8.34,8.31,8.33,117200.0,6.4704,6.4859,6.4626,6.4782,117200.0
2007-11-15 11:30:00,8.32,8.33,8.28,8.3,190000.0,6.4704,6.4782,6.4393,6.4548,190000.0
2007-11-15 12:00:00,8.3,8.31,8.27,8.27,196400.0,6.4548,6.4626,6.4315,6.4315,196400.0
2007-11-15 12:30:00,8.27,8.3,8.26,8.28,202000.0,6.4315,6.4548,6.4237,6.4393,202000.0
2007-11-15 13:00:00,8.28,8.31,8.27,8.3,308000.0,6.4393,6.4626,6.4315,6.4548,308000.0
2007-11-15 13:30:00,8.3,8.33,8.29,8.3,197200.0,6.4548,6.4782,6.4471,6.4548,197200.0
2007-11-15 14:00:00,8.3,8.32,8.27,8.31,274000.0,6.4548,6.4704,6.4315,6.4626,274000.0
2007-11-15 14:30:00,8.31,8.32,8.25,8.25,304800.0,6.4626,6.4704,6.416,6.416,304800.0
2007-11-15 15:00:00,8.25,8.3,8.24,8.29,564800.0,6.416,6.4548,6.4082,6.4471,564800.0
2007-11-15 15:30:00,8.29,8.3,8.24,8.24,1436400.0,6.4471,6.4548,6.4082,6.4082,1436400.0
2007-11-16 09:30:00,8.28,8.3,8.2,8.21,1089600.0,6.4393,6.4548,6.3771,6.3848,1089600.0
2007-11-16 10:00:00,8.21,8.24,8.19,8.22,590000.0,6.3848,6.4082,6.3693,6.3926,590000.0
2007-11-16 10:30:00,8.22,8.26,8.21,8.24,251200.0,6.3926,6.4237,6.3848,6.4082,251200.0
2007-11-16 11:00:00,8.23,8.27,8.19,8.2,468800.0,6.4004,6.4315,6.3693,6.3771,468800.0
2007-11-16 11:30:00,8.2,8.26,8.19,8.24,195600.0,6.3771,6.4237,6.3693,6.4082,195600.0
2007-11-16 12:00:00,8.24,8.3,8.24,8.3,306800.0,6.4082,6.4548,6.4082,6.4548,306800.0
2007-11-16 12:30:00,8.3,8.31,8.24,8.24,220800.0,6.4548,6.4626,6.4082,6.4082,220800.0
2007-11-16 13:00:00,8.24,8.25,8.21,8.22,249200.0,6.4082,6.416,6.3848,6.3926,249200.0
2007-11-16 13:30:00,8.22,8.24,8.2,8.2,134000.0,6.3926,6.4082,6.3771,6.3771,134000.0
2007-11-16 14:00:00,8.2,8.22,8.16,8.21,366800.0,6.3771,6.3926,6.346,6.3848,366800.0
2007-11-16 14:30:00,8.21,8.22,8.16,8.21,460000.0,6.3848,6.3926,6.346,6.3848,460000.0
2007-11-16 15:00:00,8.21,8.22,8.17,8.18,307600.0,6.3848,6.3926,6.3537,6.3615,307600.0
2007-11-16 15:30:00,8.18,8.26,8.17,8.24,660800.0,6.3615,6.4237,6.3537,6.4082,660800.0
2007-11-19 09:30:00,8.19,8.21,8.15,8.15,300800.0,6.3693,6.3848,6.3382,6.3382,300800.0
2007-11-19 10:00:00,8.15,8.15,8.11,8.12,394000.0,6.3382,6.3382,6.3071,6.3149,394000.0
2007-11-19 10:30:00,8.11,8.13,8.1,8.13,501600.0,6.3071,6.3226,6.2993,6.3226,501600.0
2007-11-19 11:00:00,8.13,8.15,8.09,8.09,335600.0,6.3226,6.3382,6.2915,6.2915,335600.0
2007-11-19 11:30:00,8.09,8.13,8.07,8.08,267600.0,6.2915,6.3226,6.276,6.2837,267600.0
2007-11-19 12:00:00,8.08,8.11,8.07,8.08,238000.0,6.2837,6.3071,6.276,6.2837,238000.0
2007-11-19 12:30:00,8.08,8.08,8.06,8.07,246400.0,6.2837,6.2837,6.2682,6.276,246400.0
2007-11-19 13:00:00,8.08,8.08,8.04,8.06,345200.0,6.2837,6.2837,6.2526,6.2682,345200.0
2007-11-19 13:30:00,8.06,8.06,8.01,8.02,220000.0,6.2682,6.2682,6.2293,6.2371,220000.0
2007-11-19 14:00:00,8.02,8.09,8.01,8.08,528000.0,6.2371,6.2915,6.2293,6.2837,528000.0
2007-11-19 14:30:00,8.09,8.1,8.06,8.07,289600.0,6.2915,6.2993,6.2682,6.276,289600.0
2007-11-19 15:00:00,8.06,8.11,8.06,8.09,388000.0,6.2682,6.3071,6.2682,6.2915,388000.0
2007-11-19 15:30:00,8.09,8.1,8.02,8.04,1239600.0,6.2915,6.2993,6.2371,6.2526,1239600.0
2007-11-20 09:30:00,8.06,8.09,8.02,8.07,342400.0,6.2682,6.2915,6.2371,6.276,342400.0
2007-11-20 10:00:00,8.06,8.09,8.01,8.04,321200.0,6.2682,6.2915,6.2293,6.2526,321200.0
2007-11-20 10:30:00,8.03,8.08,8.02,8.08,515600.0,6.2449,6.2837,6.2371,6.2837,515600.0
2007-11-20 11:00:00,8.08,8.1,8.07,8.1,252400.0,6.2837,6.2993,6.276,6.2993,252400.0
2007-11-20 11:30:00,8.1,8.15,8.1,8.14,656400.0,6.2993,6.3382,6.2993,6.3304,656400.0
2007-11-20 12:00:00,8.14,8.14,8.05,8.05,355600.0,6.3304,6.3304,6.2604,6.2604,355600.0
2007-11-20 12:30:00,8.05,8.05,8.0,8.04,223200.0,6.2604,6.2604,6.2215,6.2526,223200.0
2007-11-20 13:00:00,8.04,8.06,7.99,8.04,554800.0,6.2526,6.2682,6.2138,6.2526,554800.0
2007-11-20 13:30:00,8.05,8.07,8.03,8.06,406800.0,6.2604,6.276,6.2449,6.2682,406800.0
2007-11-20 14:00:00,8.06,8.11,8.0,8.02,762000.0,6.2682,6.3071,6.2215,6.2371,762000.0
2007-11-20 14:30:00,8.02,8.04,7.98,8.0,416800.0,6.2371,6.2526,6.206,6.2215,416800.0
2007-11-20 15:00:00,8.0,8.04,7.97,8.03,426000.0,6.2215,6.2526,6.1982,6.2449,426000.0
2007-11-20 15:30:00,8.03,8.12,8.03,8.1,761600.0,6.2449,6.3149,6.2449,6.2993,761600.0
2007-11-21 09:30:00,8.12,8.18,8.06,8.17,374800.0,6.3149,6.3615,6.2682,6.3537,374800.0
2007-11-21 10:00:00,8.17,8.23,8.15,8.23,338400.0,6.3537,6.4004,6.3382,6.4004,338400.0
2007-11-21 10:30:00,8.23,8.24,8.12,8.14,210400.0,6.4004,6.4082,6.3149,6.3304,210400.0
2007-11-21 11:00:00,8.14,8.14,8.09,8.1,287200.0,6.3304,6.3304,6.2915,6.2993,287200.0
2007-11-21 11:30:00,8.1,8.15,8.1,8.12,149200.0,6.2993,6.3382,6.2993,6.3149,149200.0
2007-11-21 12:00:00,8.12,8.14,8.1,8.11,249600.0,6.3149,6.3304,6.2993,6.3071,249600.0
2007-11-21 12:30:00,8.11,8.15,8.1,8.14,390800.0,6.3071,6.3382,6.2993,6.3304,390800.0
2007-11-21 13:00:00,8.13,8.15,8.09,8.1,598400.0,6.3226,6.3382,6.2915,6.2993,598400.0
2007-11-21 13:30:00,8.1,8.13,8.09,8.12,322400.0,6.2993,6.3226,6.2915,6.3149,322400.0
2007-11-21 14:00:00,8.12,8.14,8.11,8.12,218400.0,6.3149,6.3304,6.3071,6.3149,218400.0
2007-11-21 14:30:00,8.12,8.16,8.12,8.15,185200.0,6.3149,6.346,6.3149,6.3382,185200.0
2007-11-21 15:00:00,8.15,8.16,8.08,8.09,393200.0,6.3382,6.346,6.2837,6.2915,393200.0
2007-11-21 15:30:00,8.1,8.12,8.04,8.05,660400.0,6.2993,6.3149,6.2526,6.2604,660400.0
2007-11-23 09:30:00,8.06,8.13,8.04,8.11,243200.0,6.2682,6.3226,6.2526,6.3071,243200.0
2007-11-23 10:00:00,8.11,8.15,8.1,8.11,172000.0,6.3071,6.3382,6.2993,6.3071,172000.0
2007-11-23 10:30:00,8.11,8.14,8.11,8.14,130400.0,6.3071,6.3304,6.3071,6.3304,130400.0
2007-11-23 11:00:00,8.14,8.15,8.13,8.15,144400.0,6.3304,6.3382,6.3226,6.3382,144400.0
2007-11-23 11:30:00,8.14,8.17,8.14,8.16,130800.0,6.3304,6.3537,6.3304,6.346,130800.0
2007-11-23 12:00:00,8.15,8.21,8.15,8.18,274400.0,6.3382,6.3848,6.3382,6.3615,274400.0
2007-11-23 12:30:00,8.18,8.19,8.15,8.16,331600.0,6.3615,6.3693,6.3382,6.346,331600.0
2007-11-26 09:30:00,8.04,8.25,8.02,8.18,356000.0,6.2526,6.416,6.2371,6.3615,356000.0
2007-11-26 10:00:00,8.19,8.19,8.12,8.13,174400.0,6.3693,6.3693,6.3149,6.3226,174400.0
2007-11-26 10:30:00,8.13,8.14,8.08,8.08,246000.0,6.3226,6.3304,6.2837,6.2837,246000.0
2007-11-26 11:00:00,8.08,8.1,8.02,8.03,254800.0,6.2837,6.2993,6.2371,6.2449,254800.0
2007-11-26 11:30:00,8.03,8.05,8.01,8.04,209600.0,6.2449,6.2604,6.2293,6.2526,209600.0
2007-11-26 12:00:00,8.04,8.09,8.04,8.09,136400.0,6.2526,6.2915,6.2526,6.2915,136400.0
2007-11-26 12:30:00,8.09,8.1,8.08,8.1,92400.0,6.2915,6.2993,6.2837,6.2993,92400.0
2007-11-26 13:00:00,8.1,8.11,8.08,8.08,93600.0,6.2993,6.3071,6.2837,6.2837,93600.0
2007-11-26 13:30:00,8.08,8.1,8.06,8.06,121600.0,6.2837,6.2993,6.2682,6.2682,121600.0
2007-11-26 14:00:00,8.06,8.08,8.04,8.07,142400.0,6.2682,6.2837,6.2526,6.276,142400.0
2007-11-26 14:30:00,8.07,8.09,8.05,8.05,136000.0,6.276,6.2915,6.2604,6.2604,136000.0
2007-11-26 15:00:00,8.05,8.05,7.99,8.0,297200.0,6.2604,6.2604,6.2138,6.2215,297200.0
2007-11-26 15:30:00,8.0,8.03,7.95,7.96,656800.0,6.2215,6.2449,6.1826,6.1904,656800.0
2007-11-27 09:30:00,8.03,8.07,7.96,8.05,330800.0,6.2449,6.276,6.1904,6.2604,330800.0
2007-11-27 10:00:00,8.05,8.11,8.03,8.11,486400.0,6.2604,6.3071,6.2449,6.3071,486400.0
2007-11-27 10:30:00,8.11,8.17,8.11,8.13,489600.0,6.3071,6.3537,6.3071,6.3226,489600.0
2007-11-27 11:00:00,8.14,8.17,8.13,8.13,308000.0,6.3304,6.3537,6.3226,6.3226,308000.0
2007-11-27 11:30:00,8.13,8.14,8.09,8.09,507200.0,6.3226,6.3304,6.2915,6.2915,507200.0
2007-11-27 12:00:00,8.1,8.1,8.05,8.06,421200.0,6.2993,6.2993,6.2604,6.2682,421200.0
2007-11-27 12:30:00,8.06,8.08,8.05,8.05,312400.0,6.2682,6.2837,6.2604,6.2604,312400.0
2007-11-27 13:00:00,8.06,8.07,8.05,8.05,242000.0,6.2682,6.276,6.2604,6.2604,242000.0
2007-11-27 13:30:00,8.05,8.06,8.01,8.01,221600.0,6.2604,6.2682,6.2293,6.2293,221600.0
2007-11-27 14:00:00,8.01,8.02,7.99,8.02,404400.0,6.2293,6.2371,6.2138,6.2371,404400.0
2007-11-27 14:30:00,8.01,8.04,7.99,8.03,392000.0,6.2293,6.2526,6.2138,6.2449,392000.0
2007-11-27 15:00:00,8.03,8.06,8.0,8.04,341200.0,6.2449,6.2682,6.2215,6.2526,341200.0
2007-11-27 15:30:00,8.04,8.11,8.03,8.08,1523200.0,6.2526,6.3071,6.2449,6.2837,1523200.0
2007-11-28 09:30:00,8.18,8.24,8.08,8.08,369600.0,6.3615,6.4082,6.2837,6.2837,369600.0
2007-11-28 10:00:00,8.09,8.12,8.03,8.07,435600.0,6.2915,6.3149,6.2449,6.276,435600.0
2007-11-28 10:30:00,8.07,8.17,8.06,8.15,690400.0,6.276,6.3537,6.2682,6.3382,690400.0
2007-11-28 11:00:00,8.15,8.16,8.12,8.15,226400.0,6.3382,6.346,6.3149,6.3382,226400.0
2007-11-28 11:30:00,8.15,8.15,8.1,8.13,187600.0,6.3382,6.3382,6.2993,6.3226,187600.0
2007-11-28 12:00:00,8.13,8.15,8.12,8.15,225200.0,6.3226,6.3382,6.3149,6.3382,225200.0
2007-11-28 12:30:00,8.14,8.15,8.11,8.11,184000.0,6.3304,6.3382,6.3071,6.3071,184000.0
2007-11-28 13:00:00,8.11,8.13,8.11,8.11,202000.0,6.3071,6.3226,6.3071,6.3071,202000.0
2007-11-28 13:30:00,8.11,8.12,8.1,8.11,284800.0,6.3071,6.3149,6.2993,6.3071,284800.0
2007-11-28 14:00:00,8.11,8.13,8.1,8.12,211600.0,6.3071,6.3226,6.2993,6.3149,211600.0
2007-11-28 14:30:00,8.12,8.13,8.08,8.1,299200.0,6.3149,6.3226,6.2837,6.2993,299200.0
2007-11-28 15:00:00,8.1,8.13,8.08,8.13,330000.0,6.2993,6.3226,6.2837,6.3226,330000.0
2007-11-28 15:30:00,8.13,8.14,8.09,8.1,907200.0,6.3226,6.3304,6.2915,6.2993,907200.0
2007-11-29 09:30:00,8.09,8.11,8.02,8.02,264000.0,6.2915,6.3071,6.2371,6.2371,264000.0
2007-11-29 10:00:00,8.01,8.05,8.01,8.03,266000.0,6.2293,6.2604,6.2293,6.2449,266000.0
2007-11-29 10:30:00,8.03,8.05,8.03,8.05,263200.0,6.2449,6.2604,6.2449,6.2604,263200.0
2007-11-29 11:00:00,8.05,8.05,8.03,8.04,184800.0,6.2604,6.2604,6.2449,6.2526,184800.0
2007-11-29 11:30:00,8.04,8.05,8.01,8.01,280400.0,6.2526,6.2604,6.2293,6.2293,280400.0
2007-11-29 12:00:00,8.01,8.02,8.0,8.0,278000.0,6.2293,6.2371,6.2215,6.2215,278000.0
2007-11-29 12:30:00,8.0,8.0,7.99,7.99,194000.0,6.2215,6.2215,6.2138,6.2138,194000.0
2007-11-29 13:00:00,8.0,8.0,7.99,8.0,191200.0,6.2215,6.2215,6.2138,6.2215,191200.0
2007-11-29 13:30:00,8.0,8.03,7.99,8.01,233600.0,6.2215,6.2449,6.2138,6.2293,233600.0
2007-11-29 14:00:00,8.01,8.02,8.0,8.01,367600.0,6.2293,6.2371,6.2215,6.2293,367600.0
2007-11-29 14:30:00,8.01,8.02,7.99,8.0,342000.0,6.2293,6.2371,6.2138,6.2215,342000.0
2007-11-29 15:00:00,8.0,8.03,7.99,8.03,392400.0,6.2215,6.2449,6.2138,6.2449,392400.0
2007-11-29 15:30:00,8.03,8.03,8.01,8.02,602800.0,6.2449,6.2449,6.2293,6.2371,602800.0
2007-11-30 09:30:00,8.03,8.16,8.02,8.15,865200.0,6.2449,6.346,6.2371,6.3382,865200.0
2007-11-30 10:00:00,8.15,8.15,8.11,8.11,481200.0,6.3382,6.3382,6.3071,6.3071,481200.0
2007-11-30 10:30:00,8.11,8.12,8.09,8.1,254400.0,6.3071,6.3149,6.2915,6.2993,254400.0
2007-11-30 11:00:00,8.1,8.1,8.06,8.08,487600.0,6.2993,6.2993,6.2682,6.2837,487600.0
2007-11-30 11:30:00,8.08,8.08,8.05,8.06,277600.0,6.2837,6.2837,6.2604,6.2682,277600.0
2007-11-30 12:00:00,8.06,8.06,8.04,8.06,176800.0,6.2682,6.2682,6.2526,6.2682,176800.0
2007-11-30 12:30:00,8.06,8.06,8.03,8.06,206400.0,6.2682,6.2682,6.2449,6.2682,206400.0
2007-11-30 13:00:00,8.06,8.11,8.05,8.09,169200.0,6.2682,6.3071,6.2604,6.2915,169200.0
2007-11-30 13:30:00,8.09,8.12,8.09,8.12,140800.0,6.2915,6.3149,6.2915,6.3149,140800.0
2007-11-30 14:00:00,8.12,8.13,8.1,8.12,179200.0,6.3149,6.3226,6.2993,6.3149,179200.0
2007-11-30 14:30:00,8.12,8.13,8.08,8.09,199600.0,6.3149,6.3226,6.2837,6.2915,199600.0
2007-11-30 15:00:00,8.09,8.09,8.02,8.02,917600.0,6.2915,6.2915,6.2371,6.2371,917600.0
2007-11-30 15:30:00,8.02,8.04,7.99,7.99,1524000.0,6.2371,6.2526,6.2138,6.2138,1524000.0
2007-12-03 09:30:00,7.95,8.04,7.94,7.98,366000.0,6.1826,6.2526,6.1749,6.206,366000.0
2007-12-03 10:00:00,7.98,8.01,7.97,7.99,266400.0,6.206,6.2293,6.1982,6.2138,266400.0
2007-12-03 10:30:00,7.99,8.01,7.97,7.98,338400.0,6.2138,6.2293,6.1982,6.206,338400.0
2007-12-03 11:00:00,7.98,7.98,7.94,7.96,628000.0,6.206,6.206,6.1749,6.1904,628000.0
2007-12-03 11:30:00,7.96,7.97,7.95,7.96,204000.0,6.1904,6.1982,6.1826,6.1904,204000.0
2007-12-03 12:00:00,7.96,7.97,7.95,7.95,290800.0,6.1904,6.1982,6.1826,6.1826,290800.0
2007-12-03 12:30:00,7.95,7.96,7.92,7.92,396000.0,6.1826,6.1904,6.1593,6.1593,396000.0
2007-12-03 13:00:00,7.92,7.94,7.91,7.93,237600.0,6.1593,6.1749,6.1515,6.1671,237600.0
2007-12-03 13:30:00,7.93,7.93,7.91,7.92,181600.0,6.1671,6.1671,6.1515,6.1593,181600.0
2007-12-03 14:00:00,7.92,7.94,7.92,7.93,192000.0,6.1593,6.1749,6.1593,6.1671,192000.0
2007-12-03 14:30:00,7.93,7.95,7.92,7.93,286400.0,6.1671,6.1826,6.1593,6.1671,286400.0
2007-12-03 15:00:00,7.93,7.95,7.92,7.93,264800.0,6.1671,6.1826,6.1593,6.1671,264800.0
2007-12-03 15:30:00,7.93,7.95,7.88,7.89,1032000.0,6.1671,6.1826,6.1282,6.136,1032000.0
2007-12-04 09:30:00,7.82,7.92,7.79,7.8,463600.0,6.0815,6.1593,6.0582,6.066,463600.0
2007-12-04 10:00:00,7.8,7.83,7.79,7.83,146800.0,6.066,6.0893,6.0582,6.0893,146800.0
2007-12-04 10:30:00,7.83,7.84,7.81,7.82,114400.0,6.0893,6.0971,6.0738,6.0815,114400.0
2007-12-04 11:00:00,7.81,7.83,7.81,7.82,96400.0,6.0738,6.0893,6.0738,6.0815,96400.0
2007-12-04 11:30:00,7.82,7.83,7.81,7.82,184000.0,6.0815,6.0893,6.0738,6.0815,184000.0
2007-12-04 12:00:00,7.82,7.87,7.81,7.87,240400.0,6.0815,6.1204,6.0738,6.1204,240400.0
2007-12-04 12:30:00,7.87,7.88,7.86,7.86,90400.0,6.1204,6.1282,6.1127,6.1127,90400.0
2007-12-04 13:00:00,7.86,7.87,7.84,7.85,145600.0,6.1127,6.1204,6.0971,6.1049,145600.0
2007-12-04 13:30:00,7.85,7.88,7.84,7.88,135600.0,6.1049,6.1282,6.0971,6.1282,135600.0
2007-12-04 14:00:00,7.88,7.88,7.85,7.87,237600.0,6.1282,6.1282,6.1049,6.1204,237600.0
2007-12-04 14:30:00,7.87,7.9,7.87,7.9,376800.0,6.1204,6.1438,6.1204,6.1438,376800.0
2007-12-04 15:00:00,7.9,7.91,7.89,7.89,344800.0,6.1438,6.1515,6.136,6.136,344800.0
2007-12-04 15:30:00,7.9,7.91,7.88,7.91,976800.0,6.1438,6.1515,6.1282,6.1515,976800.0
2007-12-05 09:30:00,8.01,8.13,7.86,8.11,1094400.0,6.2293,6.3226,6.1127,6.3071,1094400.0
2007-12-05 10:00:00,8.11,8.14,8.1,8.12,482400.0,6.3071,6.3304,6.2993,6.3149,482400.0
2007-12-05 10:30:00,8.12,8.19,8.09,8.19,622800.0,6.3149,6.3693,6.2915,6.3693,622800.0
2007-12-05 11:00:00,8.19,8.27,8.18,8.26,674000.0,6.3693,6.4315,6.3615,6.4237,674000.0
2007-12-05 11:30:00,8.26,8.26,8.19,8.19,342800.0,6.4237,6.4237,6.3693,6.3693,342800.0
2007-12-05 12:00:00,8.19,8.2,8.17,8.2,226400.0,6.3693,6.3771,6.3537,6.3771,226400.0
2007-12-05 12:30:00,8.2,8.22,8.17,8.19,328800.0,6.3771,6.3926,6.3537,6.3693,328800.0
2007-12-05 13:00:00,8.19,8.2,8.16,8.19,420000.0,6.3693,6.3771,6.346,6.3693,420000.0
2007-12-05 13:30:00,8.19,8.22,8.18,8.21,339200.0,6.3693,6.3926,6.3615,6.3848,339200.0
2007-12-05 14:00:00,8.21,8.22,8.17,8.18,352800.0,6.3848,6.3926,6.3537,6.3615,352800.0
2007-12-05 14:30:00,8.17,8.17,8.13,8.14,438000.0,6.3537,6.3537,6.3226,6.3304,438000.0
2007-12-05 15:00:00,8.14,8.2,8.13,8.19,666000.0,6.3304,6.3771,6.3226,6.3693,666000.0
2007-12-05 15:30:00,8.19,8.25,8.19,8.23,1110000.0,6.3693,6.416,6.3693,6.4004,1110000.0
2007-12-06 09:30:00,8.18,8.25,8.14,8.24,252000.0,6.3615,6.416,6.3304,6.4082,252000.0
2007-12-06 10:00:00,8.24,8.25,8.2,8.22,218000.0,6.4082,6.416,6.3771,6.3926,218000.0
2007-12-06 10:30:00,8.23,8.25,8.21,8.25,368000.0,6.4004,6.416,6.3848,6.416,368000.0
2007-12-06 11:00:00,8.25,8.26,8.24,8.25,315600.0,6.416,6.4237,6.4082,6.416,315600.0
2007-12-06 11:30:00,8.26,8.26,8.24,8.26,230000.0,6.4237,6.4237,6.4082,6.4237,230000.0
2007-12-06 12:00:00,8.25,8.26,8.24,8.25,198000.0,6.416,6.4237,6.4082,6.416,198000.0
2007-12-06 12:30:00,8.25,8.26,8.24,8.25,294000.0,6.416,6.4237,6.4082,6.416,294000.0
2007-12-06 13:00:00,8.25,8.26,8.25,8.25,289200.0,6.416,6.4237,6.416,6.416,289200.0
2007-12-06 13:30:00,8.26,8.26,8.23,8.24,298400.0,6.4237,6.4237,6.4004,6.4082,298400.0
2007-12-06 14:00:00,8.24,8.28,8.24,8.26,367600.0,6.4082,6.4393,6.4082,6.4237,367600.0
2007-12-06 14:30:00,8.26,8.3,8.26,8.29,424000.0,6.4237,6.4548,6.4237,6.4471,424000.0
2007-12-06 15:00:00,8.29,8.32,8.29,8.32,539600.0,6.4471,6.4704,6.4471,6.4704,539600.0
2007-12-06 15:30:00,8.32,8.37,8.3,8.36,1132400.0,6.4704,6.5093,6.4548,6.5015,1132400.0
2007-12-07 09:30:00,8.63,8.83,8.63,8.83,1529600.0,6.7115,6.867,6.7115,6.867,1529600.0
2007-12-07 10:00:00,8.83,8.9,8.81,8.88,1228000.0,6.867,6.9215,6.8515,6.9059,1228000.0
2007-12-07 10:30:00,8.88,8.88,8.81,8.84,1079200.0,6.9059,6.9059,6.8515,6.8748,1079200.0
2007-12-07 11:00:00,8.84,8.87,8.81,8.81,447600.0,6.8748,6.8981,6.8515,6.8515,447600.0
2007-12-07 11:30:00,8.81,8.83,8.81,8.83,414800.0,6.8515,6.867,6.8515,6.867,414800.0
2007-12-07 12:00:00,8.83,8.83,8.82,8.82,443600.0,6.867,6.867,6.8592,6.8592,443600.0
2007-12-07 12:30:00,8.82,8.82,8.8,8.8,528400.0,6.8592,6.8592,6.8437,6.8437,528400.0
2007-12-07 13:00:00,8.8,8.81,8.78,8.81,595200.0,6.8437,6.8515,6.8281,6.8515,595200.0
2007-12-07 13:30:00,8.81,8.81,8.76,8.77,296800.0,6.8515,6.8515,6.8126,6.8204,296800.0
2007-12-07 14:00:00,8.77,8.79,8.76,8.78,594400.0,6.8204,6.8359,6.8126,6.8281,594400.0
2007-12-07 14:30:00,8.78,8.79,8.71,8.72,793200.0,6.8281,6.8359,6.7737,6.7815,793200.0
2007-12-07 15:00:00,8.72,8.74,8.71,8.71,752400.0,6.7815,6.797,6.7737,6.7737,752400.0
2007-12-07 15:30:00,8.71,8.72,8.65,8.69,1310000.0,6.7737,6.7815,6.727,6.7581,1310000.0
2007-12-10 09:30:00,8.67,8.73,8.65,8.71,193600.0,6.7426,6.7892,6.727,6.7737,193600.0
2007-12-10 10:00:00,8.71,8.76,8.7,8.74,256400.0,6.7737,6.8126,6.7659,6.797,256400.0
2007-12-10 10:30:00,8.74,8.76,8.72,8.76,242800.0,6.797,6.8126,6.7815,6.8126,242800.0
2007-12-10 11:00:00,8.76,8.76,8.74,8.75,168400.0,6.8126,6.8126,6.797,6.8048,168400.0
2007-12-10 11:30:00,8.75,8.75,8.73,8.73,233200.0,6.8048,6.8048,6.7892,6.7892,233200.0
2007-12-10 12:00:00,8.73,8.74,8.71,8.74,265600.0,6.7892,6.797,6.7737,6.797,265600.0
2007-12-10 12:30:00,8.74,8.74,8.71,8.71,131600.0,6.797,6.797,6.7737,6.7737,131600.0
2007-12-10 13:00:00,8.71,8.74,8.71,8.72,144400.0,6.7737,6.797,6.7737,6.7815,144400.0
2007-12-10 13:30:00,8.72,8.72,8.68,8.69,231600.0,6.7815,6.7815,6.7504,6.7581,231600.0
2007-12-10 14:00:00,8.69,8.71,8.68,8.7,165200.0,6.7581,6.7737,6.7504,6.7659,165200.0
2007-12-10 14:30:00,8.7,8.7,8.66,8.68,182800.0,6.7659,6.7659,6.7348,6.7504,182800.0
2007-12-10 15:00:00,8.68,8.69,8.67,8.68,256400.0,6.7504,6.7581,6.7426,6.7504,256400.0
2007-12-10 15:30:00,8.69,8.69,8.66,8.68,578400.0,6.7581,6.7581,6.7348,6.7504,578400.0
2007-12-11 09:30:00,8.65,8.72,8.65,8.69,248800.0,6.727,6.7815,6.727,6.7581,248800.0
2007-12-11 10:00:00,8.69,8.7,8.68,8.69,172400.0,6.7581,6.7659,6.7504,6.7581,172400.0
2007-12-11 10:30:00,8.69,8.7,8.68,8.68,188800.0,6.7581,6.7659,6.7504,6.7504,188800.0
2007-12-11 11:00:00,8.68,8.69,8.67,8.67,135200.0,6.7504,6.7581,6.7426,6.7426,135200.0
2007-12-11 11:30:00,8.67,8.67,8.63,8.63,188000.0,6.7426,6.7426,6.7115,6.7115,188000.0
2007-12-11 12:00:00,8.63,8.63,8.59,8.6,234800.0,6.7115,6.7115,6.6804,6.6881,234800.0
2007-12-11 12:30:00,8.6,8.6,8.58,8.59,271600.0,6.6881,6.6881,6.6726,6.6804,271600.0
2007-12-11 13:00:00,8.59,8.62,8.58,8.61,386000.0,6.6804,6.7037,6.6726,6.6959,386000.0
2007-12-11 13:30:00,8.62,8.63,8.61,8.63,314000.0,6.7037,6.7115,6.6959,6.7115,314000.0
2007-12-11 14:00:00,8.63,8.63,8.5,8.52,734400.0,6.7115,6.7115,6.6104,6.6259,734400.0
2007-12-11 14:30:00,8.52,8.53,8.45,8.49,541600.0,6.6259,6.6337,6.5715,6.6026,541600.0
2007-12-11 15:00:00,8.49,8.49,8.45,8.48,648800.0,6.6026,6.6026,6.5715,6.5948,648800.0
2007-12-11 15:30:00,8.49,8.49,8.35,8.36,1573600.0,6.6026,6.6026,6.4937,6.5015,1573600.0
2007-12-12 09:30:00,8.6,8.6,8.45,8.54,402000.0,6.6881,6.6881,6.5715,6.6415,402000.0
2007-12-12 10:00:00,8.53,8.54,8.49,8.5,213200.0,6.6337,6.6415,6.6026,6.6104,213200.0
2007-12-12 10:30:00,8.49,8.51,8.49,8.5,314400.0,6.6026,6.6182,6.6026,6.6104,314400.0
2007-12-12 11:00:00,8.5,8.51,8.49,8.5,468000.0,6.6104,6.6182,6.6026,6.6104,468000.0
2007-12-12 11:30:00,8.5,8.52,8.5,8.51,334000.0,6.6104,6.6259,6.6104,6.6182,334000.0
2007-12-12 12:00:00,8.51,8.51,8.49,8.5,272800.0,6.6182,6.6182,6.6026,6.6104,272800.0
2007-12-12 12:30:00,8.5,8.51,8.45,8.48,407200.0,6.6104,6.6182,6.5715,6.5948,407200.0
2007-12-12 13:00:00,8.47,8.49,8.46,8.47,238800.0,6.587,6.6026,6.5793,6.587,238800.0
2007-12-12 13:30:00,8.48,8.51,8.48,8.51,163600.0,6.5948,6.6182,6.5948,6.6182,163600.0
2007-12-12 14:00:00,8.5,8.51,8.49,8.49,195600.0,6.6104,6.6182,6.6026,6.6026,195600.0
2007-12-12 14:30:00,8.48,8.51,8.47,8.47,204400.0,6.5948,6.6182,6.587,6.587,204400.0
2007-12-12 15:00:00,8.47,8.49,8.39,8.44,617200.0,6.587,6.6026,6.5248,6.5637,617200.0
2007-12-12 15:30:00,8.43,8.5,8.38,8.5,952800.0,6.5559,6.6104,6.5171,6.6104,952800.0
2007-12-13 09:30:00,8.44,8.51,8.44,8.47,254800.0,6.5637,6.6182,6.5637,6.587,254800.0
2007-12-13 10:00:00,8.47,8.52,8.45,8.51,307200.0,6.587,6.6259,6.5715,6.6182,307200.0
2007-12-13 10:30:00,8.5,8.53,8.43,8.44,244800.0,6.6104,6.6337,6.5559,6.5637,244800.0
2007-12-13 11:00:00,8.44,8.48,8.43,8.47,149200.0,6.5637,6.5948,6.5559,6.587,149200.0
2007-12-13 11:30:00,8.47,8.49,8.46,8.49,120400.0,6.587,6.6026,6.5793,6.6026,120400.0
2007-12-13 12:00:00,8.49,8.49,8.45,8.46,191600.0,6.6026,6.6026,6.5715,6.5793,191600.0
2007-12-13 12:30:00,8.46,8.47,8.45,8.47,114000.0,6.5793,6.587,6.5715,6.587,114000.0
2007-12-13 13:00:00,8.47,8.49,8.44,8.47,173200.0,6.587,6.6026,6.5637,6.587,173200.0
2007-12-13 13:30:00,8.47,8.47,8.44,8.46,189600.0,6.587,6.587,6.5637,6.5793,189600.0
2007-12-13 14:00:00,8.46,8.49,8.44,8.49,262800.0,6.5793,6.6026,6.5637,6.6026,262800.0
2007-12-13 14:30:00,8.49,8.49,8.47,8.47,201600.0,6.6026,6.6026,6.587,6.587,201600.0
2007-12-13 15:00:00,8.47,8.49,8.45,8.49,350000.0,6.587,6.6026,6.5715,6.6026,350000.0
2007-12-13 15:30:00,8.49,8.51,8.47,8.5,626000.0,6.6026,6.6182,6.587,6.6104,626000.0
2007-12-14 09:30:00,8.74,8.74,8.49,8.49,487200.0,6.797,6.797,6.6026,6.6026,487200.0
2007-12-14 10:00:00,8.49,8.52,8.46,8.46,274000.0,6.6026,6.6259,6.5793,6.5793,274000.0
2007-12-14 10:30:00,8.46,8.53,8.44,8.49,328400.0,6.5793,6.6337,6.5637,6.6026,328400.0
2007-12-14 11:00:00,8.49,8.51,8.46,8.47,189600.0,6.6026,6.6182,6.5793,6.587,189600.0
2007-12-14 11:30:00,8.47,8.51,8.47,8.49,205200.0,6.587,6.6182,6.587,6.6026,205200.0
2007-12-14 12:00:00,8.49,8.5,8.49,8.49,223200.0,6.6026,6.6104,6.6026,6.6026,223200.0
2007-12-14 12:30:00,8.49,8.53,8.49,8.51,269600.0,6.6026,6.6337,6.6026,6.6182,269600.0
2007-12-14 13:00:00,8.51,8.54,8.51,8.54,196400.0,6.6182,6.6415,6.6182,6.6415,196400.0
2007-12-14 13:30:00,8.54,8.55,8.53,8.55,190400.0,6.6415,6.6493,6.6337,6.6493,190400.0
2007-12-14 14:00:00,8.54,8.55,8.5,8.5,428800.0,6.6415,6.6493,6.6104,6.6104,428800.0
2007-12-14 14:30:00,8.5,8.52,8.48,8.5,354800.0,6.6104,6.6259,6.5948,6.6104,354800.0
2007-12-14 15:00:00,8.5,8.52,8.45,8.45,454800.0,6.6104,6.6259,6.5715,6.5715,454800.0
2007-12-14 15:30:00,8.45,8.48,8.4,8.41,808000.0,6.5715,6.5948,6.5326,6.5404,808000.0
2007-12-17 09:30:00,8.38,8.43,8.3,8.31,471200.0,6.5171,6.5559,6.4548,6.4626,471200.0
2007-12-17 10:00:00,8.31,8.39,8.31,8.37,260400.0,6.4626,6.5248,6.4626,6.5093,260400.0
2007-12-17 10:30:00,8.37,8.38,8.36,8.37,137600.0,6.5093,6.5171,6.5015,6.5093,137600.0
2007-12-17 11:00:00,8.38,8.38,8.35,8.36,160400.0,6.5171,6.5171,6.4937,6.5015,160400.0
2007-12-17 11:30:00,8.36,8.36,8.32,8.35,232400.0,6.5015,6.5015,6.4704,6.4937,232400.0
2007-12-17 12:00:00,8.35,8.38,8.35,8.37,182400.0,6.4937,6.5171,6.4937,6.5093,182400.0
2007-12-17 12:30:00,8.38,8.38,8.34,8.38,393200.0,6.5171,6.5171,6.4859,6.5171,393200.0
2007-12-17 13:00:00,8.38,8.39,8.34,8.37,214800.0,6.5171,6.5248,6.4859,6.5093,214800.0
2007-12-17 13:30:00,8.37,8.37,8.33,8.35,300000.0,6.5093,6.5093,6.4782,6.4937,300000.0
2007-12-17 14:00:00,8.35,8.38,8.34,8.37,335200.0,6.4937,6.5171,6.4859,6.5093,335200.0
2007-12-17 14:30:00,8.37,8.38,8.31,8.33,507200.0,6.5093,6.5171,6.4626,6.4782,507200.0
2007-12-17 15:00:00,8.33,8.34,8.29,8.29,469600.0,6.4782,6.4859,6.4471,6.4471,469600.0
2007-12-17 15:30:00,8.29,8.3,8.17,8.19,1380400.0,6.4471,6.4548,6.3537,6.3693,1380400.0
2007-12-18 09:30:00,8.43,8.43,8.22,8.28,312800.0,6.5559,6.5559,6.3926,6.4393,312800.0
2007-12-18 10:00:00,8.28,8.3,8.19,8.2,291200.0,6.4393,6.4548,6.3693,6.3771,291200.0
2007-12-18 10:30:00,8.2,8.21,8.15,8.2,338400.0,6.3771,6.3848,6.3382,6.3771,338400.0
2007-12-18 11:00:00,8.2,8.2,8.16,8.19,201200.0,6.3771,6.3771,6.346,6.3693,201200.0
2007-12-18 11:30:00,8.19,8.21,8.18,8.18,180800.0,6.3693,6.3848,6.3615,6.3615,180800.0
2007-12-18 12:00:00,8.18,8.19,8.14,8.18,162400.0,6.3615,6.3693,6.3304,6.3615,162400.0
2007-12-18 12:30:00,8.18,8.18,8.15,8.16,160400.0,6.3615,6.3615,6.3382,6.346,160400.0
2007-12-18 13:00:00,8.15,8.19,8.14,8.18,264000.0,6.3382,6.3693,6.3304,6.3615,264000.0
2007-12-18 13:30:00,8.18,8.22,8.17,8.2,174400.0,6.3615,6.3926,6.3537,6.3771,174400.0
2007-12-18 14:00:00,8.2,8.24,8.2,8.24,225200.0,6.3771,6.4082,6.3771,6.4082,225200.0
2007-12-18 14:30:00,8.24,8.26,8.19,8.2,205600.0,6.4082,6.4237,6.3693,6.3771,205600.0
2007-12-18 15:00:00,8.2,8.26,8.19,8.25,310400.0,6.3771,6.4237,6.3693,6.416,310400.0
2007-12-18 15:30:00,8.25,8.27,8.23,8.25,583200.0,6.416,6.4315,6.4004,6.416,583200.0
2007-12-19 09:30:00,8.29,8.29,8.1,8.13,574400.0,6.4471,6.4471,6.2993,6.3226,574400.0
2007-12-19 10:00:00,8.13,8.17,8.08,8.09,423200.0,6.3226,6.3537,6.2837,6.2915,423200.0
2007-12-19 10:30:00,8.1,8.12,8.08,8.11,324400.0,6.2993,6.3149,6.2837,6.3071,324400.0
2007-12-19 11:00:00,8.11,8.13,8.06,8.07,428000.0,6.3071,6.3226,6.2682,6.276,428000.0
2007-12-19 11:30:00,8.06,8.08,8.02,8.03,644800.0,6.2682,6.2837,6.2371,6.2449,644800.0
2007-12-19 12:00:00,8.02,8.13,8.0,8.01,626800.0,6.2371,6.3226,6.2215,6.2293,626800.0
2007-12-19 12:30:00,8.01,8.02,7.99,8.0,427200.0,6.2293,6.2371,6.2138,6.2215,427200.0
2007-12-19 13:00:00,8.0,8.01,7.98,7.99,807600.0,6.2215,6.2293,6.206,6.2138,807600.0
2007-12-19 13:30:00,7.99,8.0,7.95,7.95,354000.0,6.2138,6.2215,6.1826,6.1826,354000.0
2007-12-19 14:00:00,7.95,7.98,7.92,7.97,718000.0,6.1826,6.206,6.1593,6.1982,718000.0
2007-12-19 14:30:00,7.97,7.99,7.93,7.94,555600.0,6.1982,6.2138,6.1671,6.1749,555600.0
2007-12-19 15:00:00,7.93,7.96,7.93,7.94,917600.0,6.1671,6.1904,6.1671,6.1749,917600.0
2007-12-19 15:30:00,7.94,7.98,7.93,7.95,1172000.0,6.1749,6.206,6.1671,6.1826,1172000.0
2007-12-20 09:30:00,8.37,8.39,8.1,8.38,1796800.0,6.5093,6.5248,6.2993,6.5171,1796800.0
2007-12-20 10:00:00,8.38,8.4,8.24,8.24,521200.0,6.5171,6.5326,6.4082,6.4082,521200.0
2007-12-20 10:30:00,8.24,8.27,8.15,8.18,383600.0,6.4082,6.4315,6.3382,6.3615,383600.0
2007-12-20 11:00:00,8.18,8.2,8.15,8.18,356400.0,6.3615,6.3771,6.3382,6.3615,356400.0
2007-12-20 11:30:00,8.18,8.24,8.18,8.22,1015200.0,6.3615,6.4082,6.3615,6.3926,1015200.0
2007-12-20 12:00:00,8.22,8.28,8.21,8.26,580400.0,6.3926,6.4393,6.3848,6.4237,580400.0
2007-12-20 12:30:00,8.27,8.27,8.23,8.25,453600.0,6.4315,6.4315,6.4004,6.416,453600.0
2007-12-20 13:00:00,8.25,8.28,8.22,8.27,517200.0,6.416,6.4393,6.3926,6.4315,517200.0
2007-12-20 13:30:00,8.27,8.3,8.26,8.26,581200.0,6.4315,6.4548,6.4237,6.4237,581200.0
2007-12-20 14:00:00,8.27,8.3,8.25,8.3,435200.0,6.4315,6.4548,6.416,6.4548,435200.0
2007-12-20 14:30:00,8.3,8.33,8.28,8.31,521200.0,6.4548,6.4782,6.4393,6.4626,521200.0
2007-12-20 15:00:00,8.31,8.34,8.3,8.3,970800.0,6.4626,6.4859,6.4548,6.4548,970800.0
2007-12-20 15:30:00,8.3,8.39,8.27,8.35,1645200.0,6.4548,6.5248,6.4315,6.4937,1645200.0
2007-12-21 09:30:00,8.45,8.57,8.38,8.56,3116400.0,6.5715,6.6648,6.5171,6.657,3116400.0
2007-12-21 10:00:00,8.56,8.62,8.53,8.56,1740000.0,6.657,6.7037,6.6337,6.657,1740000.0
2007-12-21 10:30:00,8.56,8.59,8.55,8.55,764400.0,6.657,6.6804,6.6493,6.6493,764400.0
2007-12-21 11:00:00,8.56,8.57,8.55,8.56,440800.0,6.657,6.6648,6.6493,6.657,440800.0
2007-12-21 11:30:00,8.56,8.56,8.4,8.41,591600.0,6.657,6.657,6.5326,6.5404,591600.0
2007-12-21 12:00:00,8.41,8.47,8.39,8.47,341600.0,6.5404,6.587,6.5248,6.587,341600.0
2007-12-21 12:30:00,8.47,8.48,8.46,8.48,294000.0,6.587,6.5948,6.5793,6.5948,294000.0
2007-12-21 13:00:00,8.48,8.52,8.47,8.51,526000.0,6.5948,6.6259,6.587,6.6182,526000.0
2007-12-21 13:30:00,8.52,8.55,8.51,8.54,588800.0,6.6259,6.6493,6.6182,6.6415,588800.0
2007-12-21 14:00:00,8.54,8.58,8.54,8.58,401200.0,6.6415,6.6726,6.6415,6.6726,401200.0
2007-12-21 14:30:00,8.58,8.6,8.58,8.58,584800.0,6.6726,6.6881,6.6726,6.6726,584800.0
2007-12-21 15:00:00,8.58,8.62,8.58,8.62,540400.0,6.6726,6.7037,6.6726,6.7037,540400.0
2007-12-21 15:30:00,8.62,8.62,8.57,8.62,932400.0,6.7037,6.7037,6.6648,6.7037,932400.0
2007-12-24 09:30:00,8.56,8.65,8.47,8.58,381200.0,6.657,6.727,6.587,6.6726,381200.0
2007-12-24 10:00:00,8.57,8.58,8.55,8.56,252400.0,6.6648,6.6726,6.6493,6.657,252400.0
2007-12-24 10:30:00,8.56,8.57,8.55,8.57,148400.0,6.657,6.6648,6.6493,6.6648,148400.0
2007-12-24 11:00:00,8.57,8.57,8.54,8.54,208400.0,6.6648,6.6648,6.6415,6.6415,208400.0
2007-12-24 11:30:00,8.54,8.55,8.53,8.54,185600.0,6.6415,6.6493,6.6337,6.6415,185600.0
2007-12-24 12:00:00,8.54,8.57,8.54,8.57,177200.0,6.6415,6.6648,6.6415,6.6648,177200.0
2007-12-24 12:30:00,8.57,8.61,8.56,8.6,334800.0,6.6648,6.6959,6.657,6.6881,334800.0
2007-12-24 13:00:00,8.6,8.6,8.56,8.6,56800.0,6.6881,6.6881,6.657,6.6881,56800.0
2007-12-24 13:30:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:00:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:30:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:00:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:30:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-26 09:30:00,8.58,8.58,8.51,8.51,272800.0,6.6726,6.6726,6.6182,6.6182,272800.0
2007-12-26 10:00:00,8.51,8.53,8.49,8.51,240800.0,6.6182,6.6337,6.6026,6.6182,240800.0
2007-12-26 10:30:00,8.51,8.51,8.48,8.49,134400.0,6.6182,6.6182,6.5948,6.6026,134400.0
2007-12-26 11:00:00,8.49,8.49,8.48,8.49,100000.0,6.6026,6.6026,6.5948,6.6026,100000.0
2007-12-26 11:30:00,8.49,8.49,8.46,8.47,128400.0,6.6026,6.6026,6.5793,6.587,128400.0
2007-12-26 12:00:00,8.47,8.48,8.47,8.48,79600.0,6.587,6.5948,6.587,6.5948,79600.0
2007-12-26 12:30:00,8.48,8.51,8.48,8.51,128400.0,6.5948,6.6182,6.5948,6.6182,128400.0
2007-12-26 13:00:00,8.51,8.54,8.5,8.53,279200.0,6.6182,6.6415,6.6104,6.6337,279200.0
2007-12-26 13:30:00,8.53,8.54,8.53,8.54,129600.0,6.6337,6.6415,6.6337,6.6415,129600.0
2007-12-26 14:00:00,8.54,8.54,8.52,8.53,142400.0,6.6415,6.6415,6.6259,6.6337,142400.0
2007-12-26 14:30:00,8.53,8.56,8.53,8.55,208000.0,6.6337,6.657,6.6337,6.6493,208000.0
2007-12-26 15:00:00,8.55,8.56,8.55,8.56,292000.0,6.6493,6.657,6.6493,6.657,292000.0
2007-12-26 15:30:00,8.56,8.58,8.55,8.56,384400.0,6.657,6.6726,6.6493,6.657,384400.0
2007-12-27 09:30:00,8.53,8.61,8.53,8.56,333200.0,6.6337,6.6959,6.6337,6.657,333200.0
2007-12-27 10:00:00,8.56,8.6,8.54,8.58,238800.0,6.657,6.6881,6.6415,6.6726,238800.0
2007-12-27 10:30:00,8.58,8.59,8.56,8.58,258400.0,6.6726,6.6804,6.657,6.6726,258400.0
2007-12-27 11:00:00,8.59,8.6,8.57,8.59,196800.0,6.6804,6.6881,6.6648,6.6804,196800.0
2007-12-27 11:30:00,8.59,8.59,8.56,8.56,277600.0,6.6804,6.6804,6.657,6.657,277600.0
2007-12-27 12:00:00,8.56,8.56,8.53,8.54,238400.0,6.657,6.657,6.6337,6.6415,238400.0
2007-12-27 12:30:00,8.54,8.57,8.54,8.56,185200.0,6.6415,6.6648,6.6415,6.657,185200.0
2007-12-27 13:00:00,8.56,8.57,8.55,8.56,184800.0,6.657,6.6648,6.6493,6.657,184800.0
2007-12-27 13:30:00,8.56,8.58,8.56,8.56,163600.0,6.657,6.6726,6.657,6.657,163600.0
2007-12-27 14:00:00,8.57,8.58,8.55,8.55,477200.0,6.6648,6.6726,6.6493,6.6493,477200.0
2007-12-27 14:30:00,8.55,8.57,8.54,8.56,402000.0,6.6493,6.6648,6.6415,6.657,402000.0
2007-12-27 15:00:00,8.57,8.57,8.54,8.54,562800.0,6.6648,6.6648,6.6415,6.6415,562800.0
2007-12-27 15:30:00,8.54,8.56,8.54,8.55,696800.0,6.6415,6.657,6.6415,6.6493,696800.0
2007-12-28 09:30:00,8.58,8.62,8.57,8.58,444000.0,6.6726,6.7037,6.6648,6.6726,444000.0
2007-12-28 10:00:00,8.58,8.58,8.49,8.51,522000.0,6.6726,6.6726,6.6026,6.6182,522000.0
2007-12-28 10:30:00,8.51,8.56,8.51,8.55,166000.0,6.6182,6.657,6.6182,6.6493,166000.0
2007-12-28 11:00:00,8.55,8.57,8.54,8.56,208400.0,6.6493,6.6648,6.6415,6.657,208400.0
2007-12-28 11:30:00,8.56,8.57,8.54,8.55,204000.0,6.657,6.6648,6.6415,6.6493,204000.0
2007-12-28 12:00:00,8.55,8.56,8.54,8.54,147200.0,6.6493,6.657,6.6415,6.6415,147200.0
2007-12-28 12:30:00,8.54,8.56,8.54,8.56,219600.0,6.6415,6.657,6.6415,6.657,219600.0
2007-12-28 13:00:00,8.56,8.56,8.55,8.55,287600.0,6.657,6.657,6.6493,6.6493,287600.0
2007-12-28 13:30:00,8.55,8.56,8.54,8.55,338400.0,6.6493,6.657,6.6415,6.6493,338400.0
2007-12-28 14:00:00,8.55,8.55,8.54,8.55,217600.0,6.6493,6.6493,6.6415,6.6493,217600.0
2007-12-28 14:30:00,8.55,8.55,8.54,8.55,236000.0,6.6493,6.6493,6.6415,6.6493,236000.0
2007-12-28 15:00:00,8.54,8.57,8.54,8.56,362400.0,6.6415,6.6648,6.6415,6.657,362400.0
2007-12-28 15:30:00,8.57,8.57,8.54,8.55,584400.0,6.6648,6.6648,6.6415,6.6493,584400.0
2007-12-31 09:30:00,8.49,8.56,8.42,8.43,291200.0,6.6026,6.657,6.5482,6.5559,291200.0
2007-12-31 10:00:00,8.43,8.46,8.43,8.43,144400.0,6.5559,6.5793,6.5559,6.5559,144400.0
2007-12-31 10:30:00,8.43,8.44,8.42,8.42,109600.0,6.5559,6.5637,6.5482,6.5482,109600.0
2007-12-31 11:00:00,8.43,8.45,8.42,8.45,192800.0,6.5559,6.5715,6.5482,6.5715,192800.0
2007-12-31 11:30:00,8.44,8.45,8.4,8.41,202800.0,6.5637,6.5715,6.5326,6.5404,202800.0
2007-12-31 12:00:00,8.41,8.43,8.41,8.41,109200.0,6.5404,6.5559,6.5404,6.5404,109200.0
2007-12-31 12:30:00,8.41,8.44,8.41,8.44,194000.0,6.5404,6.5637,6.5404,6.5637,194000.0
2007-12-31 13:00:00,8.45,8.49,8.44,8.47,176800.0,6.5715,6.6026,6.5637,6.587,176800.0
2007-12-31 13:30:00,8.47,8.47,8.45,8.47,142000.0,6.587,6.587,6.5715,6.587,142000.0
2007-12-31 14:00:00,8.46,8.49,8.45,8.45,205600.0,6.5793,6.6026,6.5715,6.5715,205600.0
2007-12-31 14:30:00,8.45,8.46,8.45,8.46,165200.0,6.5715,6.5793,6.5715,6.5793,165200.0
2007-12-31 15:00:00,8.46,8.49,8.46,8.47,254800.0,6.5793,6.6026,6.5793,6.587,254800.0
2007-12-31 15:30:00,8.47,8.47,8.4,8.42,608800.0,6.587,6.587,6.5326,6.5482,608800.0
2008-01-02 09:30:00,8.37,8.4,8.3,8.34,353200.0,6.5093,6.5326,6.4548,6.4859,353200.0
2008-01-02 10:00:00,8.34,8.34,8.26,8.29,367600.0,6.4859,6.4859,6.4237,6.4471,367600.0
2008-01-02 10:30:00,8.29,8.3,8.26,8.27,255600.0,6.4471,6.4548,6.4237,6.4315,255600.0
2008-01-02 11:00:00,8.27,8.28,8.18,8.18,264800.0,6.4315,6.4393,6.3615,6.3615,264800.0
2008-01-02 11:30:00,8.18,8.18,8.13,8.15,260000.0,6.3615,6.3615,6.3226,6.3382,260000.0
2008-01-02 12:00:00,8.15,8.16,8.13,8.13,291600.0,6.3382,6.346,6.3226,6.3226,291600.0
2008-01-02 12:30:00,8.13,8.14,8.12,8.13,346400.0,6.3226,6.3304,6.3149,6.3226,346400.0
2008-01-02 13:00:00,8.12,8.13,8.09,8.13,263200.0,6.3149,6.3226,6.2915,6.3226,263200.0
2008-01-02 13:30:00,8.13,8.14,8.12,8.12,312400.0,6.3226,6.3304,6.3149,6.3149,312400.0
2008-01-02 14:00:00,8.12,8.18,8.12,8.16,472400.0,6.3149,6.3615,6.3149,6.346,472400.0
2008-01-02 14:30:00,8.16,8.17,8.1,8.1,368000.0,6.346,6.3537,6.2993,6.2993,368000.0
2008-01-02 15:00:00,8.1,8.1,8.06,8.07,425600.0,6.2993,6.2993,6.2682,6.276,425600.0
2008-01-02 15:30:00,8.08,8.13,8.07,8.09,739200.0,6.2837,6.3226,6.276,6.2915,739200.0
2008-01-03 09:30:00,8.15,8.24,8.13,8.22,597200.0,6.3382,6.4082,6.3226,6.3926,597200.0
2008-01-03 10:00:00,8.22,8.29,8.22,8.25,449200.0,6.3926,6.4471,6.3926,6.416,449200.0
2008-01-03 10:30:00,8.25,8.26,8.21,8.24,316800.0,6.416,6.4237,6.3848,6.4082,316800.0
2008-01-03 11:00:00,8.24,8.26,8.22,8.24,221200.0,6.4082,6.4237,6.3926,6.4082,221200.0
2008-01-03 11:30:00,8.24,8.27,8.24,8.24,234800.0,6.4082,6.4315,6.4082,6.4082,234800.0
2008-01-03 12:00:00,8.24,8.26,8.24,8.25,176000.0,6.4082,6.4237,6.4082,6.416,176000.0
2008-01-03 12:30:00,8.25,8.26,8.23,8.26,283200.0,6.416,6.4237,6.4004,6.4237,283200.0
2008-01-03 13:00:00,8.26,8.26,8.22,8.24,263600.0,6.4237,6.4237,6.3926,6.4082,263600.0
2008-01-03 13:30:00,8.24,8.27,8.24,8.26,268400.0,6.4082,6.4315,6.4082,6.4237,268400.0
2008-01-03 14:00:00,8.25,8.26,8.23,8.26,320000.0,6.416,6.4237,6.4004,6.4237,320000.0
2008-01-03 14:30:00,8.26,8.28,8.25,8.26,576400.0,6.4237,6.4393,6.416,6.4237,576400.0
2008-01-03 15:00:00,8.26,8.26,8.23,8.24,521200.0,6.4237,6.4237,6.4004,6.4082,521200.0
2008-01-03 15:30:00,8.24,8.25,8.22,8.24,741600.0,6.4082,6.416,6.3926,6.4082,741600.0
2008-01-04 09:30:00,8.16,8.19,8.06,8.08,418400.0,6.346,6.3693,6.2682,6.2837,418400.0
2008-01-04 10:00:00,8.08,8.13,8.04,8.04,246800.0,6.2837,6.3226,6.2526,6.2526,246800.0
2008-01-04 10:30:00,8.04,8.04,7.98,7.99,384400.0,6.2526,6.2526,6.206,6.2138,384400.0
2008-01-04 11:00:00,7.99,8.06,7.99,8.06,260400.0,6.2138,6.2682,6.2138,6.2682,260400.0
2008-01-04 11:30:00,8.06,8.09,8.05,8.07,267200.0,6.2682,6.2915,6.2604,6.276,267200.0
2008-01-04 12:00:00,8.08,8.1,8.05,8.05,205600.0,6.2837,6.2993,6.2604,6.2604,205600.0
2008-01-04 12:30:00,8.05,8.07,8.02,8.05,227600.0,6.2604,6.276,6.2371,6.2604,227600.0
2008-01-04 13:00:00,8.05,8.05,8.02,8.04,156400.0,6.2604,6.2604,6.2371,6.2526,156400.0
2008-01-04 13:30:00,8.03,8.04,7.99,8.04,366000.0,6.2449,6.2526,6.2138,6.2526,366000.0
2008-01-04 14:00:00,8.03,8.04,7.98,7.98,310800.0,6.2449,6.2526,6.206,6.206,310800.0
2008-01-04 14:30:00,7.98,7.98,7.93,7.98,375600.0,6.206,6.206,6.1671,6.206,375600.0
2008-01-04 15:00:00,7.98,8.0,7.95,7.98,578400.0,6.206,6.2215,6.1826,6.206,578400.0
2008-01-04 15:30:00,7.99,8.0,7.9,7.9,994800.0,6.2138,6.2215,6.1438,6.1438,994800.0
2008-01-07 09:30:00,8.03,8.05,7.91,8.04,392800.0,6.2449,6.2604,6.1515,6.2526,392800.0
2008-01-07 10:00:00,8.04,8.13,8.04,8.11,723200.0,6.2526,6.3226,6.2526,6.3071,723200.0
2008-01-07 10:30:00,8.11,8.17,8.09,8.17,551200.0,6.3071,6.3537,6.2915,6.3537,551200.0
2008-01-07 11:00:00,8.17,8.19,8.14,8.19,457600.0,6.3537,6.3693,6.3304,6.3693,457600.0
2008-01-07 11:30:00,8.19,8.22,8.18,8.2,317600.0,6.3693,6.3926,6.3615,6.3771,317600.0
2008-01-07 12:00:00,8.2,8.2,8.11,8.15,473600.0,6.3771,6.3771,6.3071,6.3382,473600.0
2008-01-07 12:30:00,8.15,8.19,8.14,8.18,238400.0,6.3382,6.3693,6.3304,6.3615,238400.0
2008-01-07 13:00:00,8.17,8.2,8.11,8.13,403600.0,6.3537,6.3771,6.3071,6.3226,403600.0
2008-01-07 13:30:00,8.13,8.15,8.11,8.13,192400.0,6.3226,6.3382,6.3071,6.3226,192400.0
2008-01-07 14:00:00,8.13,8.13,8.06,8.06,242400.0,6.3226,6.3226,6.2682,6.2682,242400.0
2008-01-07 14:30:00,8.07,8.11,8.06,8.08,416400.0,6.276,6.3071,6.2682,6.2837,416400.0
2008-01-07 15:00:00,8.09,8.1,8.06,8.08,356800.0,6.2915,6.2993,6.2682,6.2837,356800.0
2008-01-07 15:30:00,8.08,8.14,8.06,8.12,774800.0,6.2837,6.3304,6.2682,6.3149,774800.0
2008-01-08 09:30:00,8.1,8.28,7.98,7.99,625600.0,6.2993,6.4393,6.206,6.2138,625600.0
2008-01-08 10:00:00,7.99,8.06,7.97,8.04,610800.0,6.2138,6.2682,6.1982,6.2526,610800.0
2008-01-08 10:30:00,8.04,8.05,8.0,8.02,282800.0,6.2526,6.2604,6.2215,6.2371,282800.0
2008-01-08 11:00:00,8.02,8.02,7.99,8.01,293600.0,6.2371,6.2371,6.2138,6.2293,293600.0
2008-01-08 11:30:00,8.01,8.01,7.96,7.97,269200.0,6.2293,6.2293,6.1904,6.1982,269200.0
2008-01-08 12:00:00,7.97,8.02,7.95,8.0,301200.0,6.1982,6.2371,6.1826,6.2215,301200.0
2008-01-08 12:30:00,8.0,8.01,7.97,7.99,304000.0,6.2215,6.2293,6.1982,6.2138,304000.0
2008-01-08 13:00:00,7.99,8.05,7.97,8.05,372800.0,6.2138,6.2604,6.1982,6.2604,372800.0
2008-01-08 13:30:00,8.05,8.05,7.99,8.01,203200.0,6.2604,6.2604,6.2138,6.2293,203200.0
2008-01-08 14:00:00,8.01,8.02,8.0,8.02,164000.0,6.2293,6.2371,6.2215,6.2371,164000.0
2008-01-08 14:30:00,8.02,8.02,7.93,7.93,466000.0,6.2371,6.2371,6.1671,6.1671,466000.0
2008-01-08 15:00:00,7.93,7.94,7.87,7.89,733200.0,6.1671,6.1749,6.1204,6.136,733200.0
2008-01-08 15:30:00,7.89,7.92,7.78,7.78,1000400.0,6.136,6.1593,6.0504,6.0504,1000400.0
2008-01-09 09:30:00,7.78,7.93,7.78,7.91,371600.0,6.0504,6.1671,6.0504,6.1515,371600.0
2008-01-09 10:00:00,7.92,7.97,7.91,7.96,340000.0,6.1593,6.1982,6.1515,6.1904,340000.0
2008-01-09 10:30:00,7.97,8.03,7.95,8.0,514000.0,6.1982,6.2449,6.1826,6.2215,514000.0
2008-01-09 11:00:00,8.0,8.01,7.96,8.0,380800.0,6.2215,6.2293,6.1904,6.2215,380800.0
2008-01-09 11:30:00,8.0,8.0,7.97,8.0,489600.0,6.2215,6.2215,6.1982,6.2215,489600.0
2008-01-09 12:00:00,7.99,8.03,7.98,8.01,736000.0,6.2138,6.2449,6.206,6.2293,736000.0
2008-01-09 12:30:00,8.01,8.02,7.97,8.0,461600.0,6.2293,6.2371,6.1982,6.2215,461600.0
2008-01-09 13:00:00,8.0,8.02,7.97,7.98,252800.0,6.2215,6.2371,6.1982,6.206,252800.0
2008-01-09 13:30:00,7.98,7.99,7.96,7.97,320000.0,6.206,6.2138,6.1904,6.1982,320000.0
2008-01-09 14:00:00,7.97,7.99,7.93,7.96,420000.0,6.1982,6.2138,6.1671,6.1904,420000.0
2008-01-09 14:30:00,7.96,8.03,7.95,8.01,538800.0,6.1904,6.2449,6.1826,6.2293,538800.0
2008-01-09 15:00:00,8.01,8.06,8.0,8.02,716800.0,6.2293,6.2682,6.2215,6.2371,716800.0
2008-01-09 15:30:00,8.02,8.07,7.98,8.05,979200.0,6.2371,6.276,6.206,6.2604,979200.0
2008-01-10 09:30:00,7.98,8.06,7.86,7.89,498800.0,6.206,6.2682,6.1127,6.136,498800.0
2008-01-10 10:00:00,7.89,7.96,7.87,7.92,507600.0,6.136,6.1904,6.1204,6.1593,507600.0
2008-01-10 10:30:00,7.92,7.95,7.89,7.93,243600.0,6.1593,6.1826,6.136,6.1671,243600.0
2008-01-10 11:00:00,7.93,7.93,7.9,7.92,136000.0,6.1671,6.1671,6.1438,6.1593,136000.0
2008-01-10 11:30:00,7.93,7.96,7.89,7.96,209200.0,6.1671,6.1904,6.136,6.1904,209200.0
2008-01-10 12:00:00,7.96,8.01,7.92,7.96,922000.0,6.1904,6.2293,6.1593,6.1904,922000.0
2008-01-10 12:30:00,7.96,7.99,7.9,7.94,628000.0,6.1904,6.2138,6.1438,6.1749,628000.0
2008-01-10 13:00:00,7.94,7.97,7.91,7.94,403200.0,6.1749,6.1982,6.1515,6.1749,403200.0
2008-01-10 13:30:00,7.94,7.96,7.86,7.91,420400.0,6.1749,6.1904,6.1127,6.1515,420400.0
2008-01-10 14:00:00,7.92,7.96,7.88,7.93,513200.0,6.1593,6.1904,6.1282,6.1671,513200.0
2008-01-10 14:30:00,7.93,7.98,7.93,7.98,608000.0,6.1671,6.206,6.1671,6.206,608000.0
2008-01-10 15:00:00,7.98,8.04,7.98,8.02,644800.0,6.206,6.2526,6.206,6.2371,644800.0
2008-01-10 15:30:00,8.02,8.04,7.96,7.98,907600.0,6.2371,6.2526,6.1904,6.206,907600.0
2008-01-11 09:30:00,7.9,7.99,7.88,7.9,264400.0,6.1438,6.2138,6.1282,6.1438,264400.0
2008-01-11 10:00:00,7.9,7.9,7.85,7.89,303600.0,6.1438,6.1438,6.1049,6.136,303600.0
2008-01-11 10:30:00,7.89,7.95,7.87,7.94,167600.0,6.136,6.1826,6.1204,6.1749,167600.0
2008-01-11 11:00:00,7.94,7.95,7.93,7.94,188800.0,6.1749,6.1826,6.1671,6.1749,188800.0
2008-01-11 11:30:00,7.94,7.97,7.93,7.94,211600.0,6.1749,6.1982,6.1671,6.1749,211600.0
2008-01-11 12:00:00,7.94,7.98,7.93,7.96,283600.0,6.1749,6.206,6.1671,6.1904,283600.0
2008-01-11 12:30:00,7.95,7.96,7.93,7.95,400400.0,6.1826,6.1904,6.1671,6.1826,400400.0
2008-01-11 13:00:00,7.95,7.95,7.89,7.92,308000.0,6.1826,6.1826,6.136,6.1593,308000.0
2008-01-11 13:30:00,7.92,7.93,7.89,7.89,399200.0,6.1593,6.1671,6.136,6.136,399200.0
2008-01-11 14:00:00,7.89,7.92,7.88,7.92,319200.0,6.136,6.1593,6.1282,6.1593,319200.0
2008-01-11 14:30:00,7.92,7.93,7.89,7.91,464800.0,6.1593,6.1671,6.136,6.1515,464800.0
2008-01-11 15:00:00,7.91,7.92,7.88,7.89,652000.0,6.1515,6.1593,6.1282,6.136,652000.0
2008-01-11 15:30:00,7.89,7.91,7.88,7.88,731200.0,6.136,6.1515,6.1282,6.1282,731200.0
2008-01-14 09:30:00,7.96,8.0,7.89,7.93,245200.0,6.1904,6.2215,6.136,6.1671,245200.0
2008-01-14 10:00:00,7.92,7.99,7.91,7.98,276400.0,6.1593,6.2138,6.1515,6.206,276400.0
2008-01-14 10:30:00,7.98,7.99,7.94,7.96,196800.0,6.206,6.2138,6.1749,6.1904,196800.0
2008-01-14 11:00:00,7.97,7.97,7.92,7.95,270000.0,6.1982,6.1982,6.1593,6.1826,270000.0
2008-01-14 11:30:00,7.95,7.97,7.93,7.93,166800.0,6.1826,6.1982,6.1671,6.1671,166800.0
2008-01-14 12:00:00,7.93,7.94,7.9,7.92,175200.0,6.1671,6.1749,6.1438,6.1593,175200.0
2008-01-14 12:30:00,7.92,7.94,7.91,7.92,180400.0,6.1593,6.1749,6.1515,6.1593,180400.0
2008-01-14 13:00:00,7.92,7.94,7.92,7.92,162800.0,6.1593,6.1749,6.1593,6.1593,162800.0
2008-01-14 13:30:00,7.91,7.97,7.91,7.97,173200.0,6.1515,6.1982,6.1515,6.1982,173200.0
2008-01-14 14:00:00,7.97,7.97,7.94,7.94,132000.0,6.1982,6.1982,6.1749,6.1749,132000.0
2008-01-14 14:30:00,7.94,7.97,7.93,7.96,312800.0,6.1749,6.1982,6.1671,6.1904,312800.0
2008-01-14 15:00:00,7.96,7.96,7.92,7.95,482800.0,6.1904,6.1904,6.1593,6.1826,482800.0
2008-01-14 15:30:00,7.95,7.99,7.94,7.98,1114000.0,6.1826,6.2138,6.1749,6.206,1114000.0
2008-01-15 09:30:00,7.86,7.94,7.81,7.84,364800.0,6.1127,6.1749,6.0738,6.0971,364800.0
2008-01-15 10:00:00,7.84,7.9,7.83,7.87,280000.0,6.0971,6.1438,6.0893,6.1204,280000.0
2008-01-15 10:30:00,7.87,7.88,7.8,7.86,230800.0,6.1204,6.1282,6.066,6.1127,230800.0
2008-01-15 11:00:00,7.86,7.89,7.85,7.85,161600.0,6.1127,6.136,6.1049,6.1049,161600.0
2008-01-15 11:30:00,7.85,7.88,7.84,7.86,245600.0,6.1049,6.1282,6.0971,6.1127,245600.0
2008-01-15 12:00:00,7.86,7.88,7.83,7.87,206000.0,6.1127,6.1282,6.0893,6.1204,206000.0
2008-01-15 12:30:00,7.86,7.89,7.84,7.86,255600.0,6.1127,6.136,6.0971,6.1127,255600.0
2008-01-15 13:00:00,7.86,7.92,7.86,7.87,220800.0,6.1127,6.1593,6.1127,6.1204,220800.0
2008-01-15 13:30:00,7.87,7.9,7.86,7.87,218000.0,6.1204,6.1438,6.1127,6.1204,218000.0
2008-01-15 14:00:00,7.87,7.89,7.85,7.87,205200.0,6.1204,6.136,6.1049,6.1204,205200.0
2008-01-15 14:30:00,7.86,7.88,7.84,7.87,376800.0,6.1127,6.1282,6.0971,6.1204,376800.0
2008-01-15 15:00:00,7.86,7.92,7.82,7.91,581200.0,6.1127,6.1593,6.0815,6.1515,581200.0
2008-01-15 15:30:00,7.91,7.94,7.86,7.86,1352400.0,6.1515,6.1749,6.1127,6.1127,1352400.0
2008-01-16 09:30:00,7.93,8.1,7.93,8.09,536400.0,6.1671,6.2993,6.1671,6.2915,536400.0
2008-01-16 10:00:00,8.09,8.17,8.07,8.13,475200.0,6.2915,6.3537,6.276,6.3226,475200.0
2008-01-16 10:30:00,8.13,8.26,8.12,8.25,505200.0,6.3226,6.4237,6.3149,6.416,505200.0
2008-01-16 11:00:00,8.25,8.29,8.18,8.19,559600.0,6.416,6.4471,6.3615,6.3693,559600.0
2008-01-16 11:30:00,8.19,8.2,8.13,8.19,377200.0,6.3693,6.3771,6.3226,6.3693,377200.0
2008-01-16 12:00:00,8.19,8.2,8.1,8.1,380800.0,6.3693,6.3771,6.2993,6.2993,380800.0
2008-01-16 12:30:00,8.1,8.13,8.1,8.12,345600.0,6.2993,6.3226,6.2993,6.3149,345600.0
2008-01-16 13:00:00,8.12,8.13,8.07,8.08,192800.0,6.3149,6.3226,6.276,6.2837,192800.0
2008-01-16 13:30:00,8.08,8.1,8.06,8.1,511600.0,6.2837,6.2993,6.2682,6.2993,511600.0
2008-01-16 14:00:00,8.1,8.15,8.08,8.15,946000.0,6.2993,6.3382,6.2837,6.3382,946000.0
2008-01-16 14:30:00,8.15,8.2,8.15,8.16,452400.0,6.3382,6.3771,6.3382,6.346,452400.0
2008-01-16 15:00:00,8.16,8.2,8.15,8.19,424000.0,6.346,6.3771,6.3382,6.3693,424000.0
2008-01-16 15:30:00,8.19,8.2,8.12,8.12,776000.0,6.3693,6.3771,6.3149,6.3149,776000.0
2008-01-17 09:30:00,8.09,8.13,7.96,7.97,432800.0,6.2915,6.3226,6.1904,6.1982,432800.0
2008-01-17 10:00:00,7.97,8.02,7.93,8.01,314000.0,6.1982,6.2371,6.1671,6.2293,314000.0
2008-01-17 10:30:00,8.01,8.06,7.98,8.04,357200.0,6.2293,6.2682,6.206,6.2526,357200.0
2008-01-17 11:00:00,8.04,8.08,8.0,8.01,217200.0,6.2526,6.2837,6.2215,6.2293,217200.0
2008-01-17 11:30:00,8.0,8.01,7.95,7.97,160000.0,6.2215,6.2293,6.1826,6.1982,160000.0
2008-01-17 12:00:00,7.96,7.97,7.93,7.97,232000.0,6.1904,6.1982,6.1671,6.1982,232000.0
2008-01-17 12:30:00,7.97,8.01,7.97,8.01,218800.0,6.1982,6.2293,6.1982,6.2293,218800.0
2008-01-17 13:00:00,8.01,8.04,7.99,8.03,310000.0,6.2293,6.2526,6.2138,6.2449,310000.0
2008-01-17 13:30:00,8.03,8.07,8.01,8.02,332000.0,6.2449,6.276,6.2293,6.2371,332000.0
2008-01-17 14:00:00,8.02,8.06,7.99,8.02,378400.0,6.2371,6.2682,6.2138,6.2371,378400.0
2008-01-17 14:30:00,8.01,8.02,7.97,7.99,640800.0,6.2293,6.2371,6.1982,6.2138,640800.0
2008-01-17 15:00:00,7.99,8.02,7.92,7.92,513200.0,6.2138,6.2371,6.1593,6.1593,513200.0
2008-01-17 15:30:00,7.92,7.94,7.83,7.85,1643600.0,6.1593,6.1749,6.0893,6.1049,1643600.0
2008-01-18 09:30:00,7.82,8.14,7.6,7.8,2758000.0,6.0815,6.3304,5.9105,6.066,2758000.0
2008-01-18 10:00:00,7.8,7.94,7.8,7.9,624400.0,6.066,6.1749,6.066,6.1438,624400.0
2008-01-18 10:30:00,7.9,7.9,7.84,7.85,314400.0,6.1438,6.1438,6.0971,6.1049,314400.0
2008-01-18 11:00:00,7.86,7.88,7.77,7.8,310400.0,6.1127,6.1282,6.0427,6.066,310400.0
2008-01-18 11:30:00,7.8,7.86,7.8,7.83,474000.0,6.066,6.1127,6.066,6.0893,474000.0
2008-01-18 12:00:00,7.83,7.97,7.83,7.97,748000.0,6.0893,6.1982,6.0893,6.1982,748000.0
2008-01-18 12:30:00,7.97,8.01,7.91,7.93,426800.0,6.1982,6.2293,6.1515,6.1671,426800.0
2008-01-18 13:00:00,7.93,7.97,7.89,7.9,289600.0,6.1671,6.1982,6.136,6.1438,289600.0
2008-01-18 13:30:00,7.91,7.94,7.89,7.92,318800.0,6.1515,6.1749,6.136,6.1593,318800.0
2008-01-18 14:00:00,7.92,7.93,7.86,7.86,436000.0,6.1593,6.1671,6.1127,6.1127,436000.0
2008-01-18 14:30:00,7.86,7.89,7.82,7.89,400400.0,6.1127,6.136,6.0815,6.136,400400.0
2008-01-18 15:00:00,7.89,7.93,7.86,7.91,606000.0,6.136,6.1671,6.1127,6.1515,606000.0
2008-01-18 15:30:00,7.91,7.95,7.87,7.91,1056800.0,6.1515,6.1826,6.1204,6.1515,1056800.0
2008-01-22 09:30:00,7.84,7.89,7.6,7.71,819600.0,6.0971,6.136,5.9105,5.996,819600.0
2008-01-22 10:00:00,7.71,7.8,7.69,7.75,627200.0,5.996,6.066,5.9804,6.0271,627200.0
2008-01-22 10:30:00,7.75,7.8,7.73,7.76,776400.0,6.0271,6.066,6.0116,6.0349,776400.0
2008-01-22 11:00:00,7.76,7.85,7.74,7.77,612000.0,6.0349,6.1049,6.0193,6.0427,612000.0
2008-01-22 11:30:00,7.77,7.77,7.69,7.72,507600.0,6.0427,6.0427,5.9804,6.0038,507600.0
2008-01-22 12:00:00,7.72,7.8,7.71,7.74,322000.0,6.0038,6.066,5.996,6.0193,322000.0
2008-01-22 12:30:00,7.74,7.74,7.68,7.71,317600.0,6.0193,6.0193,5.9727,5.996,317600.0
2008-01-22 13:00:00,7.72,7.74,7.68,7.7,294800.0,6.0038,6.0193,5.9727,5.9882,294800.0
2008-01-22 13:30:00,7.7,7.73,7.68,7.71,407200.0,5.9882,6.0116,5.9727,5.996,407200.0
2008-01-22 14:00:00,7.71,7.74,7.68,7.71,300400.0,5.996,6.0193,5.9727,5.996,300400.0
2008-01-22 14:30:00,7.7,7.76,7.67,7.73,444400.0,5.9882,6.0349,5.9649,6.0116,444400.0
2008-01-22 15:00:00,7.73,7.79,7.71,7.79,682800.0,6.0116,6.0582,5.996,6.0582,682800.0
2008-01-22 15:30:00,7.79,7.82,7.72,7.74,1140000.0,6.0582,6.0815,6.0038,6.0193,1140000.0
2008-01-23 09:30:00,7.6,7.77,7.55,7.75,771600.0,5.9105,6.0427,5.8716,6.0271,771600.0
2008-01-23 10:00:00,7.76,7.81,7.73,7.78,468800.0,6.0349,6.0738,6.0116,6.0504,468800.0
2008-01-23 10:30:00,7.77,7.86,7.72,7.77,415200.0,6.0427,6.1127,6.0038,6.0427,415200.0
2008-01-23 11:00:00,7.77,7.83,7.72,7.77,461200.0,6.0427,6.0893,6.0038,6.0427,461200.0
2008-01-23 11:30:00,7.77,7.81,7.73,7.79,395600.0,6.0427,6.0738,6.0116,6.0582,395600.0
2008-01-23 12:00:00,7.79,7.84,7.75,7.83,373200.0,6.0582,6.0971,6.0271,6.0893,373200.0
2008-01-23 12:30:00,7.83,7.84,7.74,7.82,536800.0,6.0893,6.0971,6.0193,6.0815,536800.0
2008-01-23 13:00:00,7.82,7.88,7.82,7.87,574800.0,6.0815,6.1282,6.0815,6.1204,574800.0
2008-01-23 13:30:00,7.87,7.87,7.82,7.86,443200.0,6.1204,6.1204,6.0815,6.1127,443200.0
2008-01-23 14:00:00,7.86,7.91,7.82,7.91,492000.0,6.1127,6.1515,6.0815,6.1515,492000.0
2008-01-23 14:30:00,7.91,7.92,7.83,7.89,377200.0,6.1515,6.1593,6.0893,6.136,377200.0
2008-01-23 15:00:00,7.9,8.06,7.88,8.06,642000.0,6.1438,6.2682,6.1282,6.2682,642000.0
2008-01-23 15:30:00,8.06,8.13,8.06,8.12,1263200.0,6.2682,6.3226,6.2682,6.3149,1263200.0
2008-01-24 09:30:00,7.92,8.12,7.82,7.9,996800.0,6.1593,6.3149,6.0815,6.1438,996800.0
2008-01-24 10:00:00,7.9,7.98,7.72,7.78,1119200.0,6.1438,6.206,6.0038,6.0504,1119200.0
2008-01-24 10:30:00,7.78,7.86,7.76,7.85,680400.0,6.0504,6.1127,6.0349,6.1049,680400.0
2008-01-24 11:00:00,7.85,7.86,7.81,7.83,431600.0,6.1049,6.1127,6.0738,6.0893,431600.0
2008-01-24 11:30:00,7.83,7.83,7.74,7.8,935200.0,6.0893,6.0893,6.0193,6.066,935200.0
2008-01-24 12:00:00,7.8,7.82,7.76,7.76,473600.0,6.066,6.0815,6.0349,6.0349,473600.0
2008-01-24 12:30:00,7.76,7.82,7.75,7.82,467600.0,6.0349,6.0815,6.0271,6.0815,467600.0
2008-01-24 13:00:00,7.82,7.87,7.8,7.85,486000.0,6.0815,6.1204,6.066,6.1049,486000.0
2008-01-24 13:30:00,7.86,7.91,7.85,7.86,606000.0,6.1127,6.1515,6.1049,6.1127,606000.0
2008-01-24 14:00:00,7.86,7.9,7.84,7.87,386800.0,6.1127,6.1438,6.0971,6.1204,386800.0
2008-01-24 14:30:00,7.87,7.88,7.79,7.81,618400.0,6.1204,6.1282,6.0582,6.0738,618400.0
2008-01-24 15:00:00,7.81,7.84,7.79,7.81,510400.0,6.0738,6.0971,6.0582,6.0738,510400.0
2008-01-24 15:30:00,7.81,7.87,7.81,7.87,879600.0,6.0738,6.1204,6.0738,6.1204,879600.0
2008-01-25 09:30:00,8.04,8.04,7.73,7.8,544000.0,6.2526,6.2526,6.0116,6.066,544000.0
2008-01-25 10:00:00,7.8,7.82,7.77,7.78,297200.0,6.066,6.0815,6.0427,6.0504,297200.0
2008-01-25 10:30:00,7.78,7.79,7.75,7.76,308800.0,6.0504,6.0582,6.0271,6.0349,308800.0
2008-01-25 11:00:00,7.76,7.8,7.74,7.76,430800.0,6.0349,6.066,6.0193,6.0349,430800.0
2008-01-25 11:30:00,7.77,7.82,7.77,7.82,450400.0,6.0427,6.0815,6.0427,6.0815,450400.0
2008-01-25 12:00:00,7.82,7.86,7.81,7.85,338400.0,6.0815,6.1127,6.0738,6.1049,338400.0
2008-01-25 12:30:00,7.85,7.85,7.78,7.79,476000.0,6.1049,6.1049,6.0504,6.0582,476000.0
2008-01-25 13:00:00,7.8,7.81,7.73,7.74,365600.0,6.066,6.0738,6.0116,6.0193,365600.0
2008-01-25 13:30:00,7.74,7.75,7.7,7.73,390800.0,6.0193,6.0271,5.9882,6.0116,390800.0
2008-01-25 14:00:00,7.73,7.77,7.73,7.73,274000.0,6.0116,6.0427,6.0116,6.0116,274000.0
2008-01-25 14:30:00,7.74,7.77,7.69,7.71,384000.0,6.0193,6.0427,5.9804,5.996,384000.0
2008-01-25 15:00:00,7.71,7.78,7.69,7.77,458400.0,5.996,6.0504,5.9804,6.0427,458400.0
2008-01-25 15:30:00,7.76,7.78,7.73,7.73,680000.0,6.0349,6.0504,6.0116,6.0116,680000.0
2008-01-28 09:30:00,7.75,7.84,7.72,7.79,437600.0,6.0271,6.0971,6.0038,6.0582,437600.0
2008-01-28 10:00:00,7.78,7.78,7.73,7.77,417600.0,6.0504,6.0504,6.0116,6.0427,417600.0
2008-01-28 10:30:00,7.76,7.82,7.75,7.82,418000.0,6.0349,6.0815,6.0271,6.0815,418000.0
2008-01-28 11:00:00,7.82,7.82,7.74,7.77,310000.0,6.0815,6.0815,6.0193,6.0427,310000.0
2008-01-28 11:30:00,7.77,7.83,7.77,7.81,281200.0,6.0427,6.0893,6.0427,6.0738,281200.0
2008-01-28 12:00:00,7.81,7.82,7.77,7.81,302400.0,6.0738,6.0815,6.0427,6.0738,302400.0
2008-01-28 12:30:00,7.81,7.84,7.79,7.83,263200.0,6.0738,6.0971,6.0582,6.0893,263200.0
2008-01-28 13:00:00,7.83,7.86,7.83,7.86,302800.0,6.0893,6.1127,6.0893,6.1127,302800.0
2008-01-28 13:30:00,7.85,7.88,7.84,7.86,298000.0,6.1049,6.1282,6.0971,6.1127,298000.0
2008-01-28 14:00:00,7.86,7.93,7.86,7.91,414000.0,6.1127,6.1671,6.1127,6.1515,414000.0
2008-01-28 14:30:00,7.91,7.97,7.9,7.91,573600.0,6.1515,6.1982,6.1438,6.1515,573600.0
2008-01-28 15:00:00,7.91,7.91,7.85,7.86,534800.0,6.1515,6.1515,6.1049,6.1127,534800.0
2008-01-28 15:30:00,7.86,7.96,7.86,7.96,1103600.0,6.1127,6.1904,6.1127,6.1904,1103600.0
2008-01-29 09:30:00,7.98,8.0,7.77,7.91,470000.0,6.206,6.2215,6.0427,6.1515,470000.0
2008-01-29 10:00:00,7.92,7.97,7.87,7.93,348000.0,6.1593,6.1982,6.1204,6.1671,348000.0
2008-01-29 10:30:00,7.93,7.93,7.87,7.91,434000.0,6.1671,6.1671,6.1204,6.1515,434000.0
2008-01-29 11:00:00,7.91,7.94,7.89,7.91,400400.0,6.1515,6.1749,6.136,6.1515,400400.0
2008-01-29 11:30:00,7.91,7.95,7.91,7.95,256400.0,6.1515,6.1826,6.1515,6.1826,256400.0
2008-01-29 12:00:00,7.95,7.95,7.87,7.88,294000.0,6.1826,6.1826,6.1204,6.1282,294000.0
2008-01-29 12:30:00,7.88,7.91,7.88,7.9,264400.0,6.1282,6.1515,6.1282,6.1438,264400.0
2008-01-29 13:00:00,7.9,7.94,7.89,7.93,338000.0,6.1438,6.1749,6.136,6.1671,338000.0
2008-01-29 13:30:00,7.93,7.94,7.91,7.91,234400.0,6.1671,6.1749,6.1515,6.1515,234400.0
2008-01-29 14:00:00,7.91,7.95,7.91,7.95,274400.0,6.1515,6.1826,6.1515,6.1826,274400.0
2008-01-29 14:30:00,7.94,7.96,7.93,7.96,250000.0,6.1749,6.1904,6.1671,6.1904,250000.0
2008-01-29 15:00:00,7.96,7.99,7.95,7.97,415200.0,6.1904,6.2138,6.1826,6.1982,415200.0
2008-01-29 15:30:00,7.97,7.98,7.95,7.97,676400.0,6.1982,6.206,6.1826,6.1982,676400.0
2008-01-30 09:30:00,7.93,8.0,7.91,7.96,272800.0,6.1671,6.2215,6.1515,6.1904,272800.0
2008-01-30 10:00:00,7.96,8.01,7.93,8.01,225600.0,6.1904,6.2293,6.1671,6.2293,225600.0
2008-01-30 10:30:00,8.01,8.05,8.01,8.01,271200.0,6.2293,6.2604,6.2293,6.2293,271200.0
2008-01-30 11:00:00,8.01,8.02,7.97,7.97,224400.0,6.2293,6.2371,6.1982,6.1982,224400.0
2008-01-30 11:30:00,7.97,7.99,7.96,7.99,422800.0,6.1982,6.2138,6.1904,6.2138,422800.0
2008-01-30 12:00:00,7.99,8.01,7.97,7.97,226800.0,6.2138,6.2293,6.1982,6.1982,226800.0
2008-01-30 12:30:00,7.97,7.98,7.94,7.96,302800.0,6.1982,6.206,6.1749,6.1904,302800.0
2008-01-30 13:00:00,7.96,7.99,7.96,7.96,242000.0,6.1904,6.2138,6.1904,6.1904,242000.0
2008-01-30 13:30:00,7.96,7.96,7.93,7.95,246000.0,6.1904,6.1904,6.1671,6.1826,246000.0
2008-01-30 14:00:00,7.96,8.11,7.94,8.08,907200.0,6.1904,6.3071,6.1749,6.2837,907200.0
2008-01-30 14:30:00,8.08,8.1,8.02,8.09,673200.0,6.2837,6.2993,6.2371,6.2915,673200.0
2008-01-30 15:00:00,8.09,8.12,8.07,8.09,502400.0,6.2915,6.3149,6.276,6.2915,502400.0
2008-01-30 15:30:00,8.09,8.1,7.99,8.0,1050000.0,6.2915,6.2993,6.2138,6.2215,1050000.0
2008-01-31 09:30:00,7.93,8.08,7.9,7.97,376000.0,6.1671,6.2837,6.1438,6.1982,376000.0
2008-01-31 10:00:00,7.96,7.96,7.9,7.96,412000.0,6.1904,6.1904,6.1438,6.1904,412000.0
2008-01-31 10:30:00,7.95,7.97,7.91,7.96,365600.0,6.1826,6.1982,6.1515,6.1904,365600.0
2008-01-31 11:00:00,7.96,8.03,7.91,8.02,489600.0,6.1904,6.2449,6.1515,6.2371,489600.0
2008-01-31 11:30:00,8.03,8.12,8.02,8.09,569200.0,6.2449,6.3149,6.2371,6.2915,569200.0
2008-01-31 12:00:00,8.09,8.09,8.01,8.06,548400.0,6.2915,6.2915,6.2293,6.2682,548400.0
2008-01-31 12:30:00,8.07,8.1,8.05,8.05,561200.0,6.276,6.2993,6.2604,6.2604,561200.0
2008-01-31 13:00:00,8.05,8.06,8.02,8.05,409200.0,6.2604,6.2682,6.2371,6.2604,409200.0
2008-01-31 13:30:00,8.05,8.13,8.05,8.11,306800.0,6.2604,6.3226,6.2604,6.3071,306800.0
2008-01-31 14:00:00,8.11,8.14,8.1,8.13,349600.0,6.3071,6.3304,6.2993,6.3226,349600.0
2008-01-31 14:30:00,8.13,8.21,8.11,8.2,656800.0,6.3226,6.3848,6.3071,6.3771,656800.0
2008-01-31 15:00:00,8.21,8.24,8.17,8.22,619200.0,6.3848,6.4082,6.3537,6.3926,619200.0
2008-01-31 15:30:00,8.22,8.27,8.18,8.2,1373200.0,6.3926,6.4315,6.3615,6.3771,1373200.0
2008-02-01 09:30:00,8.25,8.43,8.25,8.39,776800.0,6.416,6.5559,6.416,6.5248,776800.0
2008-02-01 10:00:00,8.39,8.47,8.37,8.37,639200.0,6.5248,6.587,6.5093,6.5093,639200.0
2008-02-01 10:30:00,8.37,8.38,8.24,8.26,498000.0,6.5093,6.5171,6.4082,6.4237,498000.0
2008-02-01 11:00:00,8.25,8.33,8.25,8.3,340400.0,6.416,6.4782,6.416,6.4548,340400.0
2008-02-01 11:30:00,8.3,8.35,8.3,8.34,199200.0,6.4548,6.4937,6.4548,6.4859,199200.0
2008-02-01 12:00:00,8.33,8.33,8.26,8.3,342000.0,6.4782,6.4782,6.4237,6.4548,342000.0
2008-02-01 12:30:00,8.3,8.34,8.29,8.32,232000.0,6.4548,6.4859,6.4471,6.4704,232000.0
2008-02-01 13:00:00,8.32,8.34,8.31,8.34,317200.0,6.4704,6.4859,6.4626,6.4859,317200.0
2008-02-01 13:30:00,8.33,8.34,8.28,8.29,259600.0,6.4782,6.4859,6.4393,6.4471,259600.0
2008-02-01 14:00:00,8.28,8.31,8.28,8.31,262800.0,6.4393,6.4626,6.4393,6.4626,262800.0
2008-02-01 14:30:00,8.31,8.33,8.31,8.31,227600.0,6.4626,6.4782,6.4626,6.4626,227600.0
2008-02-01 15:00:00,8.31,8.34,8.29,8.33,332400.0,6.4626,6.4859,6.4471,6.4782,332400.0
2008-02-01 15:30:00,8.33,8.35,8.33,8.34,447600.0,6.4782,6.4937,6.4782,6.4859,447600.0
2008-02-04 09:30:00,8.28,8.28,8.02,8.1,796800.0,6.5316,6.5316,6.3265,6.3897,796800.0
2008-02-04 10:00:00,8.1,8.11,8.03,8.04,238000.0,6.3897,6.3975,6.3344,6.3423,238000.0
2008-02-04 10:30:00,8.03,8.03,7.97,8.0,361200.0,6.3344,6.3344,6.2871,6.3108,361200.0
2008-02-04 11:00:00,8.01,8.04,7.99,8.03,190400.0,6.3187,6.3423,6.3029,6.3344,190400.0
2008-02-04 11:30:00,8.04,8.07,8.03,8.04,134800.0,6.3423,6.366,6.3344,6.3423,134800.0
2008-02-04 12:00:00,8.04,8.04,7.99,8.0,159600.0,6.3423,6.3423,6.3029,6.3108,159600.0
2008-02-04 12:30:00,8.0,8.02,7.98,7.99,260400.0,6.3108,6.3265,6.295,6.3029,260400.0
2008-02-04 13:00:00,7.99,8.0,7.96,7.98,224400.0,6.3029,6.3108,6.2792,6.295,224400.0
2008-02-04 13:30:00,7.99,8.02,7.99,8.01,160000.0,6.3029,6.3265,6.3029,6.3187,160000.0
2008-02-04 14:00:00,8.01,8.02,8.0,8.01,214800.0,6.3187,6.3265,6.3108,6.3187,214800.0
2008-02-04 14:30:00,8.01,8.03,7.99,8.02,243200.0,6.3187,6.3344,6.3029,6.3265,243200.0
2008-02-04 15:00:00,8.02,8.04,8.01,8.03,325600.0,6.3265,6.3423,6.3187,6.3344,325600.0
2008-02-04 15:30:00,8.03,8.05,8.01,8.01,637600.0,6.3344,6.3502,6.3187,6.3187,637600.0
2008-02-05 09:30:00,7.88,7.93,7.8,7.9,527600.0,6.2161,6.2555,6.153,6.2319,527600.0
2008-02-05 10:00:00,7.9,7.95,7.89,7.94,282800.0,6.2319,6.2713,6.224,6.2634,282800.0
2008-02-05 10:30:00,7.95,7.95,7.88,7.88,295600.0,6.2713,6.2713,6.2161,6.2161,295600.0
2008-02-05 11:00:00,7.89,7.9,7.86,7.9,191600.0,6.224,6.2319,6.2003,6.2319,191600.0
2008-02-05 11:30:00,7.9,7.95,7.89,7.93,301600.0,6.2319,6.2713,6.224,6.2555,301600.0
2008-02-05 12:00:00,7.93,7.95,7.89,7.9,202000.0,6.2555,6.2713,6.224,6.2319,202000.0
2008-02-05 12:30:00,7.89,7.91,7.88,7.9,134800.0,6.224,6.2398,6.2161,6.2319,134800.0
2008-02-05 13:00:00,7.9,7.92,7.83,7.86,286800.0,6.2319,6.2477,6.1767,6.2003,286800.0
2008-02-05 13:30:00,7.86,7.86,7.83,7.86,229600.0,6.2003,6.2003,6.1767,6.2003,229600.0
2008-02-05 14:00:00,7.86,7.87,7.83,7.86,244800.0,6.2003,6.2082,6.1767,6.2003,244800.0
2008-02-05 14:30:00,7.86,7.88,7.83,7.83,184400.0,6.2003,6.2161,6.1767,6.1767,184400.0
2008-02-05 15:00:00,7.83,7.83,7.78,7.8,376400.0,6.1767,6.1767,6.1372,6.153,376400.0
2008-02-05 15:30:00,7.8,7.83,7.76,7.78,994400.0,6.153,6.1767,6.1214,6.1372,994400.0
2008-02-06 09:30:00,7.87,7.87,7.75,7.81,349200.0,6.2082,6.2082,6.1136,6.1609,349200.0
2008-02-06 10:00:00,7.81,7.87,7.8,7.86,387600.0,6.1609,6.2082,6.153,6.2003,387600.0
2008-02-06 10:30:00,7.86,7.92,7.86,7.9,318000.0,6.2003,6.2477,6.2003,6.2319,318000.0
2008-02-06 11:00:00,7.89,7.92,7.88,7.91,208800.0,6.224,6.2477,6.2161,6.2398,208800.0
2008-02-06 11:30:00,7.91,7.93,7.89,7.91,236400.0,6.2398,6.2555,6.224,6.2398,236400.0
2008-02-06 12:00:00,7.91,7.93,7.87,7.88,222400.0,6.2398,6.2555,6.2082,6.2161,222400.0
2008-02-06 12:30:00,7.88,7.91,7.87,7.9,333200.0,6.2161,6.2398,6.2082,6.2319,333200.0
2008-02-06 13:00:00,7.9,7.92,7.9,7.91,192800.0,6.2319,6.2477,6.2319,6.2398,192800.0
2008-02-06 13:30:00,7.91,7.91,7.84,7.84,219200.0,6.2398,6.2398,6.1846,6.1846,219200.0
2008-02-06 14:00:00,7.85,7.86,7.79,7.82,319200.0,6.1924,6.2003,6.1451,6.1688,319200.0
2008-02-06 14:30:00,7.82,7.87,7.8,7.85,264400.0,6.1688,6.2082,6.153,6.1924,264400.0
2008-02-06 15:00:00,7.84,7.86,7.8,7.81,458000.0,6.1846,6.2003,6.153,6.1609,458000.0
2008-02-06 15:30:00,7.81,7.81,7.74,7.74,777200.0,6.1609,6.1609,6.1057,6.1057,777200.0
2008-02-07 09:30:00,7.74,7.8,7.63,7.64,558000.0,6.1057,6.153,6.0189,6.0268,558000.0
2008-02-07 10:00:00,7.65,7.79,7.64,7.77,758400.0,6.0347,6.1451,6.0268,6.1293,758400.0
2008-02-07 10:30:00,7.77,7.78,7.71,7.73,298000.0,6.1293,6.1372,6.082,6.0978,298000.0
2008-02-07 11:00:00,7.73,7.76,7.73,7.74,326800.0,6.0978,6.1214,6.0978,6.1057,326800.0
2008-02-07 11:30:00,7.74,7.74,7.71,7.72,298400.0,6.1057,6.1057,6.082,6.0899,298400.0
2008-02-07 12:00:00,7.72,7.73,7.69,7.71,366000.0,6.0899,6.0978,6.0662,6.082,366000.0
2008-02-07 12:30:00,7.71,7.74,7.71,7.72,346400.0,6.082,6.1057,6.082,6.0899,346400.0
2008-02-07 13:00:00,7.72,7.73,7.69,7.72,484800.0,6.0899,6.0978,6.0662,6.0899,484800.0
2008-02-07 13:30:00,7.72,7.73,7.71,7.72,1090000.0,6.0899,6.0978,6.082,6.0899,1090000.0
2008-02-07 14:00:00,7.72,7.73,7.65,7.69,1355200.0,6.0899,6.0978,6.0347,6.0662,1355200.0
2008-02-07 14:30:00,7.69,7.69,7.62,7.63,1184800.0,6.0662,6.0662,6.011,6.0189,1184800.0
2008-02-07 15:00:00,7.63,7.64,7.57,7.61,1667600.0,6.0189,6.0268,5.9716,6.0031,1667600.0
2008-02-07 15:30:00,7.61,7.65,7.61,7.65,1546000.0,6.0031,6.0347,6.0031,6.0347,1546000.0
2008-02-08 09:30:00,7.63,7.7,7.59,7.63,343200.0,6.0189,6.0741,5.9873,6.0189,343200.0
2008-02-08 10:00:00,7.63,7.63,7.58,7.61,352800.0,6.0189,6.0189,5.9795,6.0031,352800.0
2008-02-08 10:30:00,7.6,7.65,7.59,7.64,211200.0,5.9952,6.0347,5.9873,6.0268,211200.0
2008-02-08 11:00:00,7.65,7.68,7.61,7.62,186000.0,6.0347,6.0583,6.0031,6.011,186000.0
2008-02-08 11:30:00,7.62,7.64,7.58,7.58,217600.0,6.011,6.0268,5.9795,5.9795,217600.0
2008-02-08 12:00:00,7.58,7.59,7.55,7.59,214400.0,5.9795,5.9873,5.9558,5.9873,214400.0
2008-02-08 12:30:00,7.59,7.6,7.55,7.58,249200.0,5.9873,5.9952,5.9558,5.9795,249200.0
2008-02-08 13:00:00,7.58,7.59,7.54,7.55,322400.0,5.9795,5.9873,5.9479,5.9558,322400.0
2008-02-08 13:30:00,7.55,7.57,7.51,7.53,578800.0,5.9558,5.9716,5.9242,5.94,578800.0
2008-02-08 14:00:00,7.53,7.57,7.52,7.56,605200.0,5.94,5.9716,5.9321,5.9637,605200.0
2008-02-08 14:30:00,7.56,7.58,7.55,7.55,856000.0,5.9637,5.9795,5.9558,5.9558,856000.0
2008-02-08 15:00:00,7.55,7.59,7.55,7.59,720000.0,5.9558,5.9873,5.9558,5.9873,720000.0
2008-02-08 15:30:00,7.59,7.63,7.57,7.61,1163200.0,5.9873,6.0189,5.9716,6.0031,1163200.0
2008-02-11 09:30:00,7.64,7.64,7.52,7.55,217200.0,6.0268,6.0268,5.9321,5.9558,217200.0
2008-02-11 10:00:00,7.55,7.56,7.52,7.54,122400.0,5.9558,5.9637,5.9321,5.9479,122400.0
2008-02-11 10:30:00,7.54,7.55,7.52,7.54,126800.0,5.9479,5.9558,5.9321,5.9479,126800.0
2008-02-11 11:00:00,7.54,7.56,7.53,7.53,214800.0,5.9479,5.9637,5.94,5.94,214800.0
2008-02-11 11:30:00,7.52,7.54,7.51,7.52,176000.0,5.9321,5.9479,5.9242,5.9321,176000.0
2008-02-11 12:00:00,7.52,7.54,7.51,7.52,521600.0,5.9321,5.9479,5.9242,5.9321,521600.0
2008-02-11 12:30:00,7.52,7.54,7.52,7.54,474400.0,5.9321,5.9479,5.9321,5.9479,474400.0
2008-02-11 13:00:00,7.54,7.57,7.54,7.56,417600.0,5.9479,5.9716,5.9479,5.9637,417600.0
2008-02-11 13:30:00,7.57,7.58,7.55,7.57,249200.0,5.9716,5.9795,5.9558,5.9716,249200.0
2008-02-11 14:00:00,7.57,7.6,7.55,7.56,274400.0,5.9716,5.9952,5.9558,5.9637,274400.0
2008-02-11 14:30:00,7.56,7.57,7.54,7.54,411600.0,5.9637,5.9716,5.9479,5.9479,411600.0
2008-02-11 15:00:00,7.55,7.57,7.53,7.55,688000.0,5.9558,5.9716,5.94,5.9558,688000.0
2008-02-11 15:30:00,7.55,7.56,7.53,7.55,999200.0,5.9558,5.9637,5.94,5.9558,999200.0
2008-02-12 09:30:00,7.61,7.62,7.55,7.56,168800.0,6.0031,6.011,5.9558,5.9637,168800.0
2008-02-12 10:00:00,7.56,7.62,7.55,7.59,341200.0,5.9637,6.011,5.9558,5.9873,341200.0
2008-02-12 10:30:00,7.59,7.59,7.57,7.57,870800.0,5.9873,5.9873,5.9716,5.9716,870800.0
2008-02-12 11:00:00,7.57,7.58,7.55,7.56,1113600.0,5.9716,5.9795,5.9558,5.9637,1113600.0
2008-02-12 11:30:00,7.56,7.56,7.53,7.53,358000.0,5.9637,5.9637,5.94,5.94,358000.0
2008-02-12 12:00:00,7.53,7.54,7.51,7.52,586000.0,5.94,5.9479,5.9242,5.9321,586000.0
2008-02-12 12:30:00,7.51,7.54,7.49,7.54,564400.0,5.9242,5.9479,5.9085,5.9479,564400.0
2008-02-12 13:00:00,7.54,7.58,7.53,7.57,450800.0,5.9479,5.9795,5.94,5.9716,450800.0
2008-02-12 13:30:00,7.57,7.58,7.55,7.56,573200.0,5.9716,5.9795,5.9558,5.9637,573200.0
2008-02-12 14:00:00,7.56,7.57,7.53,7.55,885200.0,5.9637,5.9716,5.94,5.9558,885200.0
2008-02-12 14:30:00,7.55,7.58,7.53,7.57,515600.0,5.9558,5.9795,5.94,5.9716,515600.0
2008-02-12 15:00:00,7.57,7.57,7.52,7.53,1248400.0,5.9716,5.9716,5.9321,5.94,1248400.0
2008-02-12 15:30:00,7.53,7.56,7.52,7.55,1556400.0,5.94,5.9637,5.9321,5.9558,1556400.0
2008-02-13 09:30:00,7.63,7.76,7.6,7.66,388400.0,6.0189,6.1214,5.9952,6.0426,388400.0
2008-02-13 10:00:00,7.65,7.67,7.61,7.65,555200.0,6.0347,6.0504,6.0031,6.0347,555200.0
2008-02-13 10:30:00,7.64,7.67,7.62,7.65,547600.0,6.0268,6.0504,6.011,6.0347,547600.0
2008-02-13 11:00:00,7.65,7.69,7.65,7.68,336800.0,6.0347,6.0662,6.0347,6.0583,336800.0
2008-02-13 11:30:00,7.68,7.7,7.66,7.7,266000.0,6.0583,6.0741,6.0426,6.0741,266000.0
2008-02-13 12:00:00,7.7,7.73,7.68,7.68,190000.0,6.0741,6.0978,6.0583,6.0583,190000.0
2008-02-13 12:30:00,7.68,7.7,7.67,7.69,107600.0,6.0583,6.0741,6.0504,6.0662,107600.0
2008-02-13 13:00:00,7.68,7.74,7.67,7.72,219600.0,6.0583,6.1057,6.0504,6.0899,219600.0
2008-02-13 13:30:00,7.72,7.76,7.72,7.74,429600.0,6.0899,6.1214,6.0899,6.1057,429600.0
2008-02-13 14:00:00,7.74,7.75,7.72,7.74,379200.0,6.1057,6.1136,6.0899,6.1057,379200.0
2008-02-13 14:30:00,7.74,7.78,7.73,7.75,516000.0,6.1057,6.1372,6.0978,6.1136,516000.0
2008-02-13 15:00:00,7.75,7.76,7.73,7.75,348800.0,6.1136,6.1214,6.0978,6.1136,348800.0
2008-02-13 15:30:00,7.75,7.78,7.75,7.76,636000.0,6.1136,6.1372,6.1136,6.1214,636000.0
2008-02-14 09:30:00,7.74,7.75,7.64,7.66,435200.0,6.1057,6.1136,6.0268,6.0426,435200.0
2008-02-14 10:00:00,7.65,7.68,7.62,7.62,220400.0,6.0347,6.0583,6.011,6.011,220400.0
2008-02-14 10:30:00,7.62,7.63,7.55,7.55,219200.0,6.011,6.0189,5.9558,5.9558,219200.0
2008-02-14 11:00:00,7.55,7.56,7.49,7.51,377600.0,5.9558,5.9637,5.9085,5.9242,377600.0
2008-02-14 11:30:00,7.51,7.52,7.49,7.52,302800.0,5.9242,5.9321,5.9085,5.9321,302800.0
2008-02-14 12:00:00,7.52,7.53,7.48,7.52,210800.0,5.9321,5.94,5.9006,5.9321,210800.0
2008-02-14 12:30:00,7.52,7.53,7.5,7.5,170800.0,5.9321,5.94,5.9163,5.9163,170800.0
2008-02-14 13:00:00,7.5,7.52,7.49,7.49,254400.0,5.9163,5.9321,5.9085,5.9085,254400.0
2008-02-14 13:30:00,7.5,7.53,7.49,7.52,235200.0,5.9163,5.94,5.9085,5.9321,235200.0
2008-02-14 14:00:00,7.52,7.56,7.52,7.54,324800.0,5.9321,5.9637,5.9321,5.9479,324800.0
2008-02-14 14:30:00,7.54,7.54,7.49,7.52,420400.0,5.9479,5.9479,5.9085,5.9321,420400.0
2008-02-14 15:00:00,7.52,7.57,7.51,7.56,755600.0,5.9321,5.9716,5.9242,5.9637,755600.0
2008-02-14 15:30:00,7.55,7.57,7.5,7.51,664800.0,5.9558,5.9716,5.9163,5.9242,664800.0
2008-02-15 09:30:00,7.47,7.5,7.41,7.45,1037200.0,5.8927,5.9163,5.8453,5.8769,1037200.0
2008-02-15 10:00:00,7.44,7.51,7.43,7.49,624000.0,5.869,5.9242,5.8611,5.9085,624000.0
2008-02-15 10:30:00,7.49,7.5,7.43,7.43,280000.0,5.9085,5.9163,5.8611,5.8611,280000.0
2008-02-15 11:00:00,7.43,7.45,7.42,7.43,145200.0,5.8611,5.8769,5.8532,5.8611,145200.0
2008-02-15 11:30:00,7.43,7.46,7.42,7.46,181600.0,5.8611,5.8848,5.8532,5.8848,181600.0
2008-02-15 12:00:00,7.46,7.48,7.43,7.43,314400.0,5.8848,5.9006,5.8611,5.8611,314400.0
2008-02-15 12:30:00,7.43,7.47,7.42,7.45,266800.0,5.8611,5.8927,5.8532,5.8769,266800.0
2008-02-15 13:00:00,7.45,7.46,7.42,7.44,283600.0,5.8769,5.8848,5.8532,5.869,283600.0
2008-02-15 13:30:00,7.44,7.46,7.43,7.45,279600.0,5.869,5.8848,5.8611,5.8769,279600.0
2008-02-15 14:00:00,7.45,7.45,7.41,7.43,372000.0,5.8769,5.8769,5.8453,5.8611,372000.0
2008-02-15 14:30:00,7.43,7.45,7.42,7.43,322800.0,5.8611,5.8769,5.8532,5.8611,322800.0
2008-02-15 15:00:00,7.43,7.45,7.42,7.44,426400.0,5.8611,5.8769,5.8532,5.869,426400.0
2008-02-15 15:30:00,7.44,7.46,7.43,7.45,749600.0,5.869,5.8848,5.8611,5.8769,749600.0
2008-02-19 09:30:00,7.57,7.62,7.45,7.45,826800.0,5.9716,6.011,5.8769,5.8769,826800.0
2008-02-19 10:00:00,7.45,7.47,7.43,7.43,333200.0,5.8769,5.8927,5.8611,5.8611,333200.0
2008-02-19 10:30:00,7.43,7.44,7.37,7.38,639200.0,5.8611,5.869,5.8138,5.8217,639200.0
2008-02-19 11:00:00,7.38,7.4,7.34,7.39,326800.0,5.8217,5.8375,5.7901,5.8296,326800.0
2008-02-19 11:30:00,7.39,7.41,7.38,7.4,283600.0,5.8296,5.8453,5.8217,5.8375,283600.0
2008-02-19 12:00:00,7.4,7.45,7.4,7.43,159200.0,5.8375,5.8769,5.8375,5.8611,159200.0
2008-02-19 12:30:00,7.42,7.42,7.4,7.4,125600.0,5.8532,5.8532,5.8375,5.8375,125600.0
2008-02-19 13:00:00,7.4,7.45,7.4,7.44,239200.0,5.8375,5.8769,5.8375,5.869,239200.0
2008-02-19 13:30:00,7.43,7.43,7.39,7.39,274800.0,5.8611,5.8611,5.8296,5.8296,274800.0
2008-02-19 14:00:00,7.39,7.43,7.38,7.4,235600.0,5.8296,5.8611,5.8217,5.8375,235600.0
2008-02-19 14:30:00,7.41,7.41,7.32,7.32,450400.0,5.8453,5.8453,5.7744,5.7744,450400.0
2008-02-19 15:00:00,7.31,7.35,7.29,7.33,408800.0,5.7665,5.798,5.7507,5.7822,408800.0
2008-02-19 15:30:00,7.33,7.38,7.32,7.37,682800.0,5.7822,5.8217,5.7744,5.8138,682800.0
2008-02-20 09:30:00,7.33,7.46,7.32,7.45,269200.0,5.7822,5.8848,5.7744,5.8769,269200.0
2008-02-20 10:00:00,7.45,7.48,7.44,7.46,615600.0,5.8769,5.9006,5.869,5.8848,615600.0
2008-02-20 10:30:00,7.45,7.46,7.42,7.43,284000.0,5.8769,5.8848,5.8532,5.8611,284000.0
2008-02-20 11:00:00,7.43,7.45,7.4,7.45,139600.0,5.8611,5.8769,5.8375,5.8769,139600.0
2008-02-20 11:30:00,7.45,7.45,7.42,7.42,102400.0,5.8769,5.8769,5.8532,5.8532,102400.0
2008-02-20 12:00:00,7.42,7.52,7.42,7.5,522000.0,5.8532,5.9321,5.8532,5.9163,522000.0
2008-02-20 12:30:00,7.5,7.51,7.47,7.47,133600.0,5.9163,5.9242,5.8927,5.8927,133600.0
2008-02-20 13:00:00,7.47,7.51,7.44,7.44,401600.0,5.8927,5.9242,5.869,5.869,401600.0
2008-02-20 13:30:00,7.44,7.48,7.43,7.46,234000.0,5.869,5.9006,5.8611,5.8848,234000.0
2008-02-20 14:00:00,7.46,7.48,7.42,7.46,417200.0,5.8848,5.9006,5.8532,5.8848,417200.0
2008-02-20 14:30:00,7.46,7.51,7.44,7.5,311200.0,5.8848,5.9242,5.869,5.9163,311200.0
2008-02-20 15:00:00,7.5,7.5,7.47,7.47,247600.0,5.9163,5.9163,5.8927,5.8927,247600.0
2008-02-20 15:30:00,7.47,7.5,7.47,7.5,626400.0,5.8927,5.9163,5.8927,5.9163,626400.0
2008-02-21 09:30:00,7.68,7.68,7.43,7.46,292000.0,6.0583,6.0583,5.8611,5.8848,292000.0
2008-02-21 10:00:00,7.46,7.48,7.43,7.43,178800.0,5.8848,5.9006,5.8611,5.8611,178800.0
2008-02-21 10:30:00,7.43,7.43,7.35,7.35,326800.0,5.8611,5.8611,5.798,5.798,326800.0
2008-02-21 11:00:00,7.35,7.41,7.34,7.4,325200.0,5.798,5.8453,5.7901,5.8375,325200.0
2008-02-21 11:30:00,7.41,7.42,7.39,7.4,180800.0,5.8453,5.8532,5.8296,5.8375,180800.0
2008-02-21 12:00:00,7.4,7.42,7.38,7.39,209600.0,5.8375,5.8532,5.8217,5.8296,209600.0
2008-02-21 12:30:00,7.39,7.4,7.36,7.38,311600.0,5.8296,5.8375,5.8059,5.8217,311600.0
2008-02-21 13:00:00,7.38,7.38,7.33,7.34,240400.0,5.8217,5.8217,5.7822,5.7901,240400.0
2008-02-21 13:30:00,7.33,7.34,7.33,7.33,187600.0,5.7822,5.7901,5.7822,5.7822,187600.0
2008-02-21 14:00:00,7.34,7.37,7.33,7.37,271600.0,5.7901,5.8138,5.7822,5.8138,271600.0
2008-02-21 14:30:00,7.37,7.37,7.34,7.35,232000.0,5.8138,5.8138,5.7901,5.798,232000.0
2008-02-21 15:00:00,7.34,7.34,7.31,7.33,329200.0,5.7901,5.7901,5.7665,5.7822,329200.0
2008-02-21 15:30:00,7.33,7.34,7.3,7.32,827600.0,5.7822,5.7901,5.7586,5.7744,827600.0
2008-02-22 09:30:00,7.35,7.38,7.32,7.35,241200.0,5.798,5.8217,5.7744,5.798,241200.0
2008-02-22 10:00:00,7.35,7.35,7.32,7.34,185600.0,5.798,5.798,5.7744,5.7901,185600.0
2008-02-22 10:30:00,7.34,7.36,7.31,7.34,157600.0,5.7901,5.8059,5.7665,5.7901,157600.0
2008-02-22 11:00:00,7.34,7.36,7.31,7.33,270800.0,5.7901,5.8059,5.7665,5.7822,270800.0
2008-02-22 11:30:00,7.33,7.36,7.33,7.35,177200.0,5.7822,5.8059,5.7822,5.798,177200.0
2008-02-22 12:00:00,7.35,7.36,7.29,7.29,167600.0,5.798,5.8059,5.7507,5.7507,167600.0
2008-02-22 12:30:00,7.29,7.31,7.28,7.31,142400.0,5.7507,5.7665,5.7428,5.7665,142400.0
2008-02-22 13:00:00,7.31,7.34,7.3,7.3,338800.0,5.7665,5.7901,5.7586,5.7586,338800.0
2008-02-22 13:30:00,7.3,7.34,7.29,7.32,152000.0,5.7586,5.7901,5.7507,5.7744,152000.0
2008-02-22 14:00:00,7.32,7.33,7.29,7.31,220800.0,5.7744,5.7822,5.7507,5.7665,220800.0
2008-02-22 14:30:00,7.3,7.32,7.3,7.31,143600.0,5.7586,5.7744,5.7586,5.7665,143600.0
2008-02-22 15:00:00,7.31,7.33,7.28,7.33,221600.0,5.7665,5.7822,5.7428,5.7822,221600.0
2008-02-22 15:30:00,7.32,7.46,7.32,7.46,1484800.0,5.7744,5.8848,5.7744,5.8848,1484800.0
2008-02-25 09:30:00,7.44,7.49,7.37,7.38,183200.0,5.869,5.9085,5.8138,5.8217,183200.0
2008-02-25 10:00:00,7.39,7.43,7.37,7.43,396000.0,5.8296,5.8611,5.8138,5.8611,396000.0
2008-02-25 10:30:00,7.44,7.45,7.41,7.43,198800.0,5.869,5.8769,5.8453,5.8611,198800.0
2008-02-25 11:00:00,7.43,7.43,7.41,7.43,173200.0,5.8611,5.8611,5.8453,5.8611,173200.0
2008-02-25 11:30:00,7.43,7.43,7.38,7.39,138800.0,5.8611,5.8611,5.8217,5.8296,138800.0
2008-02-25 12:00:00,7.39,7.41,7.37,7.38,150800.0,5.8296,5.8453,5.8138,5.8217,150800.0
2008-02-25 12:30:00,7.38,7.41,7.37,7.4,128000.0,5.8217,5.8453,5.8138,5.8375,128000.0
2008-02-25 13:00:00,7.4,7.42,7.37,7.37,173200.0,5.8375,5.8532,5.8138,5.8138,173200.0
2008-02-25 13:30:00,7.37,7.4,7.35,7.39,240000.0,5.8138,5.8375,5.798,5.8296,240000.0
2008-02-25 14:00:00,7.39,7.45,7.37,7.45,462800.0,5.8296,5.8769,5.8138,5.8769,462800.0
2008-02-25 14:30:00,7.45,7.47,7.42,7.46,1105600.0,5.8769,5.8927,5.8532,5.8848,1105600.0
2008-02-25 15:00:00,7.46,7.49,7.43,7.49,531600.0,5.8848,5.9085,5.8611,5.9085,531600.0
2008-02-25 15:30:00,7.48,7.52,7.47,7.5,966800.0,5.9006,5.9321,5.8927,5.9163,966800.0
2008-02-26 09:30:00,7.56,7.57,7.47,7.54,293600.0,5.9637,5.9716,5.8927,5.9479,293600.0
2008-02-26 10:00:00,7.54,7.6,7.52,7.54,296800.0,5.9479,5.9952,5.9321,5.9479,296800.0
2008-02-26 10:30:00,7.54,7.57,7.5,7.54,343600.0,5.9479,5.9716,5.9163,5.9479,343600.0
2008-02-26 11:00:00,7.55,7.58,7.54,7.57,203200.0,5.9558,5.9795,5.9479,5.9716,203200.0
2008-02-26 11:30:00,7.57,7.63,7.57,7.63,320000.0,5.9716,6.0189,5.9716,6.0189,320000.0
2008-02-26 12:00:00,7.64,7.68,7.62,7.68,323600.0,6.0268,6.0583,6.011,6.0583,323600.0
2008-02-26 12:30:00,7.67,7.69,7.65,7.69,354000.0,6.0504,6.0662,6.0347,6.0662,354000.0
2008-02-26 13:00:00,7.7,7.73,7.66,7.66,306000.0,6.0741,6.0978,6.0426,6.0426,306000.0
2008-02-26 13:30:00,7.66,7.68,7.65,7.66,201600.0,6.0426,6.0583,6.0347,6.0426,201600.0
2008-02-26 14:00:00,7.66,7.67,7.65,7.66,200800.0,6.0426,6.0504,6.0347,6.0426,200800.0
2008-02-26 14:30:00,7.66,7.68,7.64,7.66,232400.0,6.0426,6.0583,6.0268,6.0426,232400.0
2008-02-26 15:00:00,7.65,7.65,7.6,7.62,431600.0,6.0347,6.0347,5.9952,6.011,431600.0
2008-02-26 15:30:00,7.62,7.63,7.6,7.62,1014000.0,6.011,6.0189,5.9952,6.011,1014000.0
2008-02-27 09:30:00,7.58,7.61,7.55,7.58,196800.0,5.9795,6.0031,5.9558,5.9795,196800.0
2008-02-27 10:00:00,7.57,7.62,7.54,7.54,201600.0,5.9716,6.011,5.9479,5.9479,201600.0
2008-02-27 10:30:00,7.54,7.61,7.54,7.57,433600.0,5.9479,6.0031,5.9479,5.9716,433600.0
2008-02-27 11:00:00,7.57,7.58,7.55,7.55,362800.0,5.9716,5.9795,5.9558,5.9558,362800.0
2008-02-27 11:30:00,7.56,7.56,7.54,7.56,250000.0,5.9637,5.9637,5.9479,5.9637,250000.0
2008-02-27 12:00:00,7.56,7.56,7.53,7.54,159600.0,5.9637,5.9637,5.94,5.9479,159600.0
2008-02-27 12:30:00,7.54,7.54,7.52,7.53,317600.0,5.9479,5.9479,5.9321,5.94,317600.0
2008-02-27 13:00:00,7.53,7.54,7.48,7.5,383200.0,5.94,5.9479,5.9006,5.9163,383200.0
2008-02-27 13:30:00,7.5,7.52,7.47,7.5,305200.0,5.9163,5.9321,5.8927,5.9163,305200.0
2008-02-27 14:00:00,7.5,7.5,7.46,7.47,306800.0,5.9163,5.9163,5.8848,5.8927,306800.0
2008-02-27 14:30:00,7.47,7.52,7.47,7.52,282800.0,5.8927,5.9321,5.8927,5.9321,282800.0
2008-02-27 15:00:00,7.52,7.53,7.49,7.5,386000.0,5.9321,5.94,5.9085,5.9163,386000.0
2008-02-27 15:30:00,7.5,7.5,7.47,7.48,995200.0,5.9163,5.9163,5.8927,5.9006,995200.0
2008-02-28 09:30:00,7.42,7.49,7.41,7.48,380000.0,5.8532,5.9085,5.8453,5.9006,380000.0
2008-02-28 10:00:00,7.48,7.5,7.45,7.5,402400.0,5.9006,5.9163,5.8769,5.9163,402400.0
2008-02-28 10:30:00,7.5,7.51,7.47,7.48,416000.0,5.9163,5.9242,5.8927,5.9006,416000.0
2008-02-28 11:00:00,7.47,7.48,7.44,7.46,330400.0,5.8927,5.9006,5.869,5.8848,330400.0
2008-02-28 11:30:00,7.46,7.47,7.44,7.46,202000.0,5.8848,5.8927,5.869,5.8848,202000.0
2008-02-28 12:00:00,7.46,7.48,7.45,7.48,190000.0,5.8848,5.9006,5.8769,5.9006,190000.0
2008-02-28 12:30:00,7.47,7.5,7.47,7.47,264800.0,5.8927,5.9163,5.8927,5.8927,264800.0
2008-02-28 13:00:00,7.47,7.53,7.46,7.48,271600.0,5.8927,5.94,5.8848,5.9006,271600.0
2008-02-28 13:30:00,7.48,7.5,7.47,7.5,131600.0,5.9006,5.9163,5.8927,5.9163,131600.0
2008-02-28 14:00:00,7.5,7.54,7.48,7.53,335600.0,5.9163,5.9479,5.9006,5.94,335600.0
2008-02-28 14:30:00,7.53,7.55,7.52,7.54,552800.0,5.94,5.9558,5.9321,5.9479,552800.0
2008-02-28 15:00:00,7.54,7.54,7.49,7.5,584800.0,5.9479,5.9479,5.9085,5.9163,584800.0
2008-02-28 15:30:00,7.5,7.52,7.49,7.51,927600.0,5.9163,5.9321,5.9085,5.9242,927600.0
2008-02-29 09:30:00,7.39,7.46,7.33,7.35,334000.0,5.8296,5.8848,5.7822,5.798,334000.0
2008-02-29 10:00:00,7.36,7.36,7.25,7.26,568800.0,5.8059,5.8059,5.7191,5.727,568800.0
2008-02-29 10:30:00,7.27,7.34,7.26,7.32,350400.0,5.7349,5.7901,5.727,5.7744,350400.0
2008-02-29 11:00:00,7.32,7.34,7.31,7.31,180400.0,5.7744,5.7901,5.7665,5.7665,180400.0
2008-02-29 11:30:00,7.31,7.32,7.27,7.28,160800.0,5.7665,5.7744,5.7349,5.7428,160800.0
2008-02-29 12:00:00,7.29,7.3,7.27,7.28,307600.0,5.7507,5.7586,5.7349,5.7428,307600.0
2008-02-29 12:30:00,7.28,7.29,7.26,7.28,316000.0,5.7428,5.7507,5.727,5.7428,316000.0
2008-02-29 13:00:00,7.27,7.29,7.26,7.26,339200.0,5.7349,5.7507,5.727,5.727,339200.0
2008-02-29 13:30:00,7.26,7.27,7.24,7.24,744000.0,5.727,5.7349,5.7112,5.7112,744000.0
2008-02-29 14:00:00,7.24,7.26,7.22,7.23,526000.0,5.7112,5.727,5.6955,5.7034,526000.0
2008-02-29 14:30:00,7.23,7.25,7.21,7.24,741600.0,5.7034,5.7191,5.6876,5.7112,741600.0
2008-02-29 15:00:00,7.24,7.25,7.22,7.25,433600.0,5.7112,5.7191,5.6955,5.7191,433600.0
2008-02-29 15:30:00,7.25,7.25,7.18,7.2,1512000.0,5.7191,5.7191,5.6639,5.6797,1512000.0
2008-03-03 09:30:00,7.18,7.25,7.18,7.2,366800.0,5.6639,5.7191,5.6639,5.6797,366800.0
2008-03-03 10:00:00,7.21,7.33,7.2,7.33,643200.0,5.6876,5.7822,5.6797,5.7822,643200.0
2008-03-03 10:30:00,7.33,7.33,7.29,7.31,298400.0,5.7822,5.7822,5.7507,5.7665,298400.0
2008-03-03 11:00:00,7.31,7.35,7.3,7.35,426400.0,5.7665,5.798,5.7586,5.798,426400.0
2008-03-03 11:30:00,7.35,7.38,7.33,7.37,287200.0,5.798,5.8217,5.7822,5.8138,287200.0
2008-03-03 12:00:00,7.37,7.37,7.32,7.33,275200.0,5.8138,5.8138,5.7744,5.7822,275200.0
2008-03-03 12:30:00,7.32,7.33,7.27,7.28,252800.0,5.7744,5.7822,5.7349,5.7428,252800.0
2008-03-03 13:00:00,7.28,7.29,7.27,7.29,190400.0,5.7428,5.7507,5.7349,5.7507,190400.0
2008-03-03 13:30:00,7.29,7.3,7.26,7.28,489200.0,5.7507,5.7586,5.727,5.7428,489200.0
2008-03-03 14:00:00,7.27,7.29,7.25,7.26,707200.0,5.7349,5.7507,5.7191,5.727,707200.0
2008-03-03 14:30:00,7.26,7.27,7.22,7.23,360400.0,5.727,5.7349,5.6955,5.7034,360400.0
2008-03-03 15:00:00,7.23,7.26,7.22,7.25,407200.0,5.7034,5.727,5.6955,5.7191,407200.0
2008-03-03 15:30:00,7.24,7.26,7.24,7.25,889600.0,5.7112,5.727,5.7112,5.7191,889600.0
2008-03-04 09:30:00,7.23,7.26,7.2,7.25,264800.0,5.7034,5.727,5.6797,5.7191,264800.0
2008-03-04 10:00:00,7.25,7.25,7.21,7.22,171600.0,5.7191,5.7191,5.6876,5.6955,171600.0
2008-03-04 10:30:00,7.22,7.22,7.19,7.21,184400.0,5.6955,5.6955,5.6718,5.6876,184400.0
2008-03-04 11:00:00,7.21,7.25,7.19,7.25,198800.0,5.6876,5.7191,5.6718,5.7191,198800.0
2008-03-04 11:30:00,7.25,7.25,7.19,7.2,155600.0,5.7191,5.7191,5.6718,5.6797,155600.0
2008-03-04 12:00:00,7.19,7.24,7.19,7.24,202000.0,5.6718,5.7112,5.6718,5.7112,202000.0
2008-03-04 12:30:00,7.24,7.25,7.19,7.19,210400.0,5.7112,5.7191,5.6718,5.6718,210400.0
2008-03-04 13:00:00,7.2,7.23,7.19,7.22,218800.0,5.6797,5.7034,5.6718,5.6955,218800.0
2008-03-04 13:30:00,7.22,7.23,7.18,7.2,299600.0,5.6955,5.7034,5.6639,5.6797,299600.0
2008-03-04 14:00:00,7.2,7.23,7.19,7.21,282000.0,5.6797,5.7034,5.6718,5.6876,282000.0
2008-03-04 14:30:00,7.21,7.25,7.2,7.23,358000.0,5.6876,5.7191,5.6797,5.7034,358000.0
2008-03-04 15:00:00,7.22,7.31,7.21,7.25,1120800.0,5.6955,5.7665,5.6876,5.7191,1120800.0
2008-03-04 15:30:00,7.25,7.32,7.25,7.31,1206400.0,5.7191,5.7744,5.7191,5.7665,1206400.0
2008-03-05 09:30:00,7.36,7.37,7.32,7.36,227200.0,5.8059,5.8138,5.7744,5.8059,227200.0
2008-03-05 10:00:00,7.36,7.42,7.36,7.36,294800.0,5.8059,5.8532,5.8059,5.8059,294800.0
2008-03-05 10:30:00,7.36,7.38,7.33,7.36,324000.0,5.8059,5.8217,5.7822,5.8059,324000.0
2008-03-05 11:00:00,7.36,7.39,7.36,7.37,154400.0,5.8059,5.8296,5.8059,5.8138,154400.0
2008-03-05 11:30:00,7.37,7.37,7.34,7.36,207200.0,5.8138,5.8138,5.7901,5.8059,207200.0
2008-03-05 12:00:00,7.36,7.42,7.35,7.37,407600.0,5.8059,5.8532,5.798,5.8138,407600.0
2008-03-05 12:30:00,7.37,7.38,7.34,7.35,258400.0,5.8138,5.8217,5.7901,5.798,258400.0
2008-03-05 13:00:00,7.36,7.38,7.31,7.32,354400.0,5.8059,5.8217,5.7665,5.7744,354400.0
2008-03-05 13:30:00,7.32,7.32,7.26,7.28,448000.0,5.7744,5.7744,5.727,5.7428,448000.0
2008-03-05 14:00:00,7.28,7.32,7.27,7.32,258800.0,5.7428,5.7744,5.7349,5.7744,258800.0
2008-03-05 14:30:00,7.32,7.34,7.29,7.31,401200.0,5.7744,5.7901,5.7507,5.7665,401200.0
2008-03-05 15:00:00,7.31,7.33,7.29,7.32,264800.0,5.7665,5.7822,5.7507,5.7744,264800.0
2008-03-05 15:30:00,7.32,7.34,7.3,7.33,533600.0,5.7744,5.7901,5.7586,5.7822,533600.0
2008-03-06 09:30:00,7.17,7.35,7.17,7.24,268000.0,5.656,5.798,5.656,5.7112,268000.0
2008-03-06 10:00:00,7.25,7.3,7.21,7.29,316000.0,5.7191,5.7586,5.6876,5.7507,316000.0
2008-03-06 10:30:00,7.29,7.31,7.23,7.24,463200.0,5.7507,5.7665,5.7034,5.7112,463200.0
2008-03-06 11:00:00,7.24,7.24,7.21,7.23,237200.0,5.7112,5.7112,5.6876,5.7034,237200.0
2008-03-06 11:30:00,7.23,7.25,7.2,7.23,237200.0,5.7034,5.7191,5.6797,5.7034,237200.0
2008-03-06 12:00:00,7.23,7.23,7.18,7.19,266800.0,5.7034,5.7034,5.6639,5.6718,266800.0
2008-03-06 12:30:00,7.19,7.22,7.18,7.18,447600.0,5.6718,5.6955,5.6639,5.6639,447600.0
2008-03-06 13:00:00,7.18,7.21,7.18,7.2,457200.0,5.6639,5.6876,5.6639,5.6797,457200.0
2008-03-06 13:30:00,7.19,7.2,7.18,7.18,246800.0,5.6718,5.6797,5.6639,5.6639,246800.0
2008-03-06 14:00:00,7.18,7.2,7.18,7.19,294400.0,5.6639,5.6797,5.6639,5.6718,294400.0
2008-03-06 14:30:00,7.19,7.22,7.17,7.19,276000.0,5.6718,5.6955,5.656,5.6718,276000.0
2008-03-06 15:00:00,7.19,7.22,7.17,7.21,460000.0,5.6718,5.6955,5.656,5.6876,460000.0
2008-03-06 15:30:00,7.21,7.22,7.14,7.14,1223600.0,5.6876,5.6955,5.6324,5.6324,1223600.0
2008-03-07 09:30:00,7.05,7.2,7.04,7.19,800400.0,5.5614,5.6797,5.5535,5.6718,800400.0
2008-03-07 10:00:00,7.19,7.21,7.11,7.12,350800.0,5.6718,5.6876,5.6087,5.6166,350800.0
2008-03-07 10:30:00,7.11,7.16,7.1,7.1,264000.0,5.6087,5.6481,5.6008,5.6008,264000.0
2008-03-07 11:00:00,7.1,7.1,7.05,7.06,297200.0,5.6008,5.6008,5.5614,5.5693,297200.0
2008-03-07 11:30:00,7.06,7.06,7.03,7.06,283600.0,5.5693,5.5693,5.5456,5.5693,283600.0
2008-03-07 12:00:00,7.05,7.08,7.03,7.07,271600.0,5.5614,5.585,5.5456,5.5771,271600.0
2008-03-07 12:30:00,7.07,7.1,7.06,7.08,240400.0,5.5771,5.6008,5.5693,5.585,240400.0
2008-03-07 13:00:00,7.09,7.09,7.05,7.07,235200.0,5.5929,5.5929,5.5614,5.5771,235200.0
2008-03-07 13:30:00,7.07,7.07,7.02,7.03,302000.0,5.5771,5.5771,5.5377,5.5456,302000.0
2008-03-07 14:00:00,7.03,7.05,6.99,7.01,448400.0,5.5456,5.5614,5.514,5.5298,448400.0
2008-03-07 14:30:00,7.01,7.06,6.98,7.05,289600.0,5.5298,5.5693,5.5061,5.5614,289600.0
2008-03-07 15:00:00,7.05,7.11,7.04,7.07,864400.0,5.5614,5.6087,5.5535,5.5771,864400.0
2008-03-07 15:30:00,7.07,7.08,7.04,7.05,1304800.0,5.5771,5.585,5.5535,5.5614,1304800.0
2008-03-10 09:30:00,7.05,7.07,7.01,7.07,182800.0,5.5614,5.5771,5.5298,5.5771,182800.0
2008-03-10 10:00:00,7.07,7.09,7.0,7.01,224400.0,5.5771,5.5929,5.5219,5.5298,224400.0
2008-03-10 10:30:00,7.01,7.03,6.99,7.0,346800.0,5.5298,5.5456,5.514,5.5219,346800.0
2008-03-10 11:00:00,7.0,7.02,6.93,6.93,357200.0,5.5219,5.5377,5.4667,5.4667,357200.0
2008-03-10 11:30:00,6.94,7.0,6.94,6.99,322400.0,5.4746,5.5219,5.4746,5.514,322400.0
2008-03-10 12:00:00,7.0,7.02,6.97,7.0,262000.0,5.5219,5.5377,5.4983,5.5219,262000.0
2008-03-10 12:30:00,7.0,7.03,6.99,7.02,131600.0,5.5219,5.5456,5.514,5.5377,131600.0
2008-03-10 13:00:00,7.02,7.03,6.99,6.99,106800.0,5.5377,5.5456,5.514,5.514,106800.0
2008-03-10 13:30:00,6.99,7.01,6.96,6.96,821600.0,5.514,5.5298,5.4904,5.4904,821600.0
2008-03-10 14:00:00,6.96,6.98,6.96,6.97,200400.0,5.4904,5.5061,5.4904,5.4983,200400.0
2008-03-10 14:30:00,6.97,7.0,6.95,6.95,480400.0,5.4983,5.5219,5.4825,5.4825,480400.0
2008-03-10 15:00:00,6.95,6.98,6.94,6.97,459600.0,5.4825,5.5061,5.4746,5.4983,459600.0
2008-03-10 15:30:00,6.97,6.98,6.93,6.93,829200.0,5.4983,5.5061,5.4667,5.4667,829200.0
2008-03-11 09:30:00,6.97,7.15,6.95,7.1,597200.0,5.4983,5.6402,5.4825,5.6008,597200.0
2008-03-11 10:00:00,7.1,7.16,7.08,7.15,252000.0,5.6008,5.6481,5.585,5.6402,252000.0
2008-03-11 10:30:00,7.15,7.15,7.1,7.14,218800.0,5.6402,5.6402,5.6008,5.6324,218800.0
2008-03-11 11:00:00,7.14,7.15,7.09,7.13,203600.0,5.6324,5.6402,5.5929,5.6245,203600.0
2008-03-11 11:30:00,7.13,7.13,7.05,7.05,238000.0,5.6245,5.6245,5.5614,5.5614,238000.0
2008-03-11 12:00:00,7.05,7.1,7.05,7.08,184000.0,5.5614,5.6008,5.5614,5.585,184000.0
2008-03-11 12:30:00,7.08,7.08,7.05,7.07,224000.0,5.585,5.585,5.5614,5.5771,224000.0
2008-03-11 13:00:00,7.08,7.08,7.05,7.07,308000.0,5.585,5.585,5.5614,5.5771,308000.0
2008-03-11 13:30:00,7.07,7.08,7.06,7.08,243600.0,5.5771,5.585,5.5693,5.585,243600.0
2008-03-11 14:00:00,7.08,7.12,7.08,7.09,288800.0,5.585,5.6166,5.585,5.5929,288800.0
2008-03-11 14:30:00,7.09,7.18,7.08,7.16,427200.0,5.5929,5.6639,5.585,5.6481,427200.0
2008-03-11 15:00:00,7.17,7.18,7.14,7.18,400000.0,5.656,5.6639,5.6324,5.6639,400000.0
2008-03-11 15:30:00,7.18,7.24,7.16,7.24,1160000.0,5.6639,5.7112,5.6481,5.7112,1160000.0
2008-03-12 09:30:00,7.28,7.33,7.24,7.29,357200.0,5.7428,5.7822,5.7112,5.7507,357200.0
2008-03-12 10:00:00,7.28,7.29,7.21,7.25,337200.0,5.7428,5.7507,5.6876,5.7191,337200.0
2008-03-12 10:30:00,7.25,7.33,7.25,7.27,876400.0,5.7191,5.7822,5.7191,5.7349,876400.0
2008-03-12 11:00:00,7.27,7.3,7.27,7.28,558000.0,5.7349,5.7586,5.7349,5.7428,558000.0
2008-03-12 11:30:00,7.28,7.28,7.23,7.25,293200.0,5.7428,5.7428,5.7034,5.7191,293200.0
2008-03-12 12:00:00,7.25,7.25,7.23,7.24,294000.0,5.7191,5.7191,5.7034,5.7112,294000.0
2008-03-12 12:30:00,7.25,7.26,7.24,7.26,368000.0,5.7191,5.727,5.7112,5.727,368000.0
2008-03-12 13:00:00,7.26,7.27,7.23,7.25,545600.0,5.727,5.7349,5.7034,5.7191,545600.0
2008-03-12 13:30:00,7.25,7.25,7.22,7.24,219200.0,5.7191,5.7191,5.6955,5.7112,219200.0
2008-03-12 14:00:00,7.24,7.25,7.22,7.23,274400.0,5.7112,5.7191,5.6955,5.7034,274400.0
2008-03-12 14:30:00,7.23,7.25,7.22,7.23,573600.0,5.7034,5.7191,5.6955,5.7034,573600.0
2008-03-12 15:00:00,7.23,7.25,7.22,7.23,489200.0,5.7034,5.7191,5.6955,5.7034,489200.0
2008-03-12 15:30:00,7.23,7.23,7.19,7.2,1414400.0,5.7034,5.7034,5.6718,5.6797,1414400.0
2008-03-13 09:30:00,7.09,7.18,7.06,7.15,203200.0,5.5929,5.6639,5.5693,5.6402,203200.0
2008-03-13 10:00:00,7.16,7.16,7.1,7.13,364400.0,5.6481,5.6481,5.6008,5.6245,364400.0
2008-03-13 10:30:00,7.13,7.2,7.13,7.17,581200.0,5.6245,5.6797,5.6245,5.656,581200.0
2008-03-13 11:00:00,7.17,7.21,7.16,7.2,1086800.0,5.656,5.6876,5.6481,5.6797,1086800.0
2008-03-13 11:30:00,7.2,7.21,7.14,7.15,338400.0,5.6797,5.6876,5.6324,5.6402,338400.0
2008-03-13 12:00:00,7.15,7.21,7.15,7.18,295200.0,5.6402,5.6876,5.6402,5.6639,295200.0
2008-03-13 12:30:00,7.18,7.2,7.14,7.17,218800.0,5.6639,5.6797,5.6324,5.656,218800.0
2008-03-13 13:00:00,7.17,7.25,7.17,7.24,458800.0,5.656,5.7191,5.656,5.7112,458800.0
2008-03-13 13:30:00,7.25,7.28,7.21,7.25,529600.0,5.7191,5.7428,5.6876,5.7191,529600.0
2008-03-13 14:00:00,7.25,7.26,7.22,7.25,534800.0,5.7191,5.727,5.6955,5.7191,534800.0
2008-03-13 14:30:00,7.25,7.25,7.19,7.23,463600.0,5.7191,5.7191,5.6718,5.7034,463600.0
2008-03-13 15:00:00,7.23,7.26,7.22,7.25,526400.0,5.7034,5.727,5.6955,5.7191,526400.0
2008-03-13 15:30:00,7.25,7.27,7.23,7.23,798400.0,5.7191,5.7349,5.7034,5.7034,798400.0
2008-03-14 09:30:00,7.05,7.39,7.03,7.03,337200.0,5.5614,5.8296,5.5456,5.5456,337200.0
2008-03-14 10:00:00,7.03,7.14,6.97,7.05,862800.0,5.5456,5.6324,5.4983,5.5614,862800.0
2008-03-14 10:30:00,7.05,7.1,7.0,7.06,348000.0,5.5614,5.6008,5.5219,5.5693,348000.0
2008-03-14 11:00:00,7.06,7.07,6.97,7.0,396000.0,5.5693,5.5771,5.4983,5.5219,396000.0
2008-03-14 11:30:00,6.99,7.07,6.98,6.98,463600.0,5.514,5.5771,5.5061,5.5061,463600.0
2008-03-14 12:00:00,6.98,7.04,6.98,7.02,324400.0,5.5061,5.5535,5.5061,5.5377,324400.0
2008-03-14 12:30:00,7.02,7.04,6.99,7.01,527600.0,5.5377,5.5535,5.514,5.5298,527600.0
2008-03-14 13:00:00,7.01,7.04,7.0,7.03,334800.0,5.5298,5.5535,5.5219,5.5456,334800.0
2008-03-14 13:30:00,7.04,7.07,7.02,7.03,454800.0,5.5535,5.5771,5.5377,5.5456,454800.0
2008-03-14 14:00:00,7.03,7.04,7.0,7.0,666400.0,5.5456,5.5535,5.5219,5.5219,666400.0
2008-03-14 14:30:00,7.0,7.05,7.0,7.02,949200.0,5.5219,5.5614,5.5219,5.5377,949200.0
2008-03-14 15:00:00,7.02,7.13,7.01,7.11,706000.0,5.5377,5.6245,5.5298,5.6087,706000.0
2008-03-14 15:30:00,7.11,7.11,7.0,7.03,1694800.0,5.6087,5.6087,5.5219,5.5456,1694800.0
2008-03-17 09:30:00,7.1,7.1,6.85,7.05,574800.0,5.6008,5.6008,5.4036,5.5614,574800.0
2008-03-17 10:00:00,7.06,7.11,7.06,7.07,428000.0,5.5693,5.6087,5.5693,5.5771,428000.0
2008-03-17 10:30:00,7.06,7.1,7.02,7.04,278400.0,5.5693,5.6008,5.5377,5.5535,278400.0
2008-03-17 11:00:00,7.04,7.05,6.99,7.0,332000.0,5.5535,5.5614,5.514,5.5219,332000.0
2008-03-17 11:30:00,7.01,7.05,6.99,7.02,201600.0,5.5298,5.5614,5.514,5.5377,201600.0
2008-03-17 12:00:00,7.02,7.06,7.01,7.05,242400.0,5.5377,5.5693,5.5298,5.5614,242400.0
2008-03-17 12:30:00,7.05,7.07,7.04,7.04,401600.0,5.5614,5.5771,5.5535,5.5535,401600.0
2008-03-17 13:00:00,7.04,7.04,7.0,7.02,264800.0,5.5535,5.5535,5.5219,5.5377,264800.0
2008-03-17 13:30:00,7.02,7.05,7.01,7.03,308800.0,5.5377,5.5614,5.5298,5.5456,308800.0
2008-03-17 14:00:00,7.02,7.05,6.96,6.97,564400.0,5.5377,5.5614,5.4904,5.4983,564400.0
2008-03-17 14:30:00,6.97,7.03,6.93,7.0,463600.0,5.4983,5.5456,5.4667,5.5219,463600.0
2008-03-17 15:00:00,7.01,7.06,6.98,7.03,468800.0,5.5298,5.5693,5.5061,5.5456,468800.0
2008-03-17 15:30:00,7.03,7.07,6.99,6.99,710400.0,5.5456,5.5771,5.514,5.514,710400.0
2008-03-18 09:30:00,7.08,7.13,7.03,7.07,244400.0,5.585,5.6245,5.5456,5.5771,244400.0
2008-03-18 10:00:00,7.08,7.13,7.07,7.11,241200.0,5.585,5.6245,5.5771,5.6087,241200.0
2008-03-18 10:30:00,7.11,7.11,7.06,7.09,230000.0,5.6087,5.6087,5.5693,5.5929,230000.0
2008-03-18 11:00:00,7.09,7.1,7.07,7.09,180800.0,5.5929,5.6008,5.5771,5.5929,180800.0
2008-03-18 11:30:00,7.08,7.11,7.08,7.1,142800.0,5.585,5.6087,5.585,5.6008,142800.0
2008-03-18 12:00:00,7.1,7.12,7.1,7.12,134800.0,5.6008,5.6166,5.6008,5.6166,134800.0
2008-03-18 12:30:00,7.12,7.15,7.1,7.1,354400.0,5.6166,5.6402,5.6008,5.6008,354400.0
2008-03-18 13:00:00,7.1,7.12,7.1,7.11,340000.0,5.6008,5.6166,5.6008,5.6087,340000.0
2008-03-18 13:30:00,7.11,7.12,7.08,7.1,593600.0,5.6087,5.6166,5.585,5.6008,593600.0
2008-03-18 14:00:00,7.1,7.1,7.01,7.01,1120000.0,5.6008,5.6008,5.5298,5.5298,1120000.0
2008-03-18 14:30:00,7.01,7.07,6.96,7.05,1098800.0,5.5298,5.5771,5.4904,5.5614,1098800.0
2008-03-18 15:00:00,7.05,7.07,7.04,7.07,925600.0,5.5614,5.5771,5.5535,5.5771,925600.0
2008-03-18 15:30:00,7.06,7.15,7.06,7.14,1485600.0,5.5693,5.6402,5.5693,5.6324,1485600.0
2008-03-19 09:30:00,7.29,7.33,7.14,7.28,432400.0,5.7507,5.7822,5.6324,5.7428,432400.0
2008-03-19 10:00:00,7.28,7.35,7.28,7.33,550800.0,5.7428,5.798,5.7428,5.7822,550800.0
2008-03-19 10:30:00,7.33,7.39,7.29,7.39,477600.0,5.7822,5.8296,5.7507,5.8296,477600.0
2008-03-19 11:00:00,7.39,7.41,7.35,7.39,521200.0,5.8296,5.8453,5.798,5.8296,521200.0
2008-03-19 11:30:00,7.39,7.43,7.37,7.38,277200.0,5.8296,5.8611,5.8138,5.8217,277200.0
2008-03-19 12:00:00,7.38,7.41,7.37,7.39,218000.0,5.8217,5.8453,5.8138,5.8296,218000.0
2008-03-19 12:30:00,7.39,7.42,7.37,7.4,327200.0,5.8296,5.8532,5.8138,5.8375,327200.0
2008-03-19 13:00:00,7.4,7.4,7.37,7.38,335200.0,5.8375,5.8375,5.8138,5.8217,335200.0
2008-03-19 13:30:00,7.38,7.38,7.32,7.33,463200.0,5.8217,5.8217,5.7744,5.7822,463200.0
2008-03-19 14:00:00,7.33,7.34,7.31,7.34,718800.0,5.7822,5.7901,5.7665,5.7901,718800.0
2008-03-19 14:30:00,7.34,7.34,7.32,7.34,688000.0,5.7901,5.7901,5.7744,5.7901,688000.0
2008-03-19 15:00:00,7.34,7.35,7.29,7.29,628800.0,5.7901,5.798,5.7507,5.7507,628800.0
2008-03-19 15:30:00,7.29,7.29,7.18,7.19,1839200.0,5.7507,5.7507,5.6639,5.6718,1839200.0
2008-03-20 09:30:00,7.27,7.29,7.22,7.26,2455600.0,5.7349,5.7507,5.6955,5.727,2455600.0
2008-03-20 10:00:00,7.26,7.27,7.13,7.17,929200.0,5.727,5.7349,5.6245,5.656,929200.0
2008-03-20 10:30:00,7.16,7.18,7.13,7.14,649600.0,5.6481,5.6639,5.6245,5.6324,649600.0
2008-03-20 11:00:00,7.14,7.17,7.12,7.17,623600.0,5.6324,5.656,5.6166,5.656,623600.0
2008-03-20 11:30:00,7.17,7.17,7.12,7.13,532400.0,5.656,5.656,5.6166,5.6245,532400.0
2008-03-20 12:00:00,7.14,7.2,7.14,7.19,478400.0,5.6324,5.6797,5.6324,5.6718,478400.0
2008-03-20 12:30:00,7.19,7.2,7.17,7.17,414800.0,5.6718,5.6797,5.656,5.656,414800.0
2008-03-20 13:00:00,7.17,7.18,7.15,7.18,256000.0,5.656,5.6639,5.6402,5.6639,256000.0
2008-03-20 13:30:00,7.18,7.22,7.17,7.2,360800.0,5.6639,5.6955,5.656,5.6797,360800.0
2008-03-20 14:00:00,7.2,7.21,7.16,7.16,395200.0,5.6797,5.6876,5.6481,5.6481,395200.0
2008-03-20 14:30:00,7.16,7.17,7.14,7.15,521200.0,5.6481,5.656,5.6324,5.6402,521200.0
2008-03-20 15:00:00,7.15,7.2,7.15,7.18,950400.0,5.6402,5.6797,5.6402,5.6639,950400.0
2008-03-20 15:30:00,7.18,7.21,7.15,7.2,2124800.0,5.6639,5.6876,5.6402,5.6797,2124800.0
2008-03-24 09:30:00,7.2,7.27,7.2,7.26,1053600.0,5.6797,5.7349,5.6797,5.727,1053600.0
2008-03-24 10:00:00,7.26,7.32,7.25,7.28,700800.0,5.727,5.7744,5.7191,5.7428,700800.0
2008-03-24 10:30:00,7.28,7.3,7.27,7.27,507200.0,5.7428,5.7586,5.7349,5.7349,507200.0
2008-03-24 11:00:00,7.27,7.3,7.27,7.27,620800.0,5.7349,5.7586,5.7349,5.7349,620800.0
2008-03-24 11:30:00,7.27,7.3,7.27,7.28,416400.0,5.7349,5.7586,5.7349,5.7428,416400.0
2008-03-24 12:00:00,7.28,7.29,7.27,7.28,471600.0,5.7428,5.7507,5.7349,5.7428,471600.0
2008-03-24 12:30:00,7.28,7.29,7.28,7.28,288400.0,5.7428,5.7507,5.7428,5.7428,288400.0
2008-03-24 13:00:00,7.28,7.3,7.27,7.3,469600.0,5.7428,5.7586,5.7349,5.7586,469600.0
2008-03-24 13:30:00,7.3,7.3,7.28,7.3,247600.0,5.7586,5.7586,5.7428,5.7586,247600.0
2008-03-24 14:00:00,7.3,7.32,7.28,7.32,395200.0,5.7586,5.7744,5.7428,5.7744,395200.0
2008-03-24 14:30:00,7.32,7.32,7.29,7.29,476000.0,5.7744,5.7744,5.7507,5.7507,476000.0
2008-03-24 15:00:00,7.29,7.31,7.29,7.29,559200.0,5.7507,5.7665,5.7507,5.7507,559200.0
2008-03-24 15:30:00,7.29,7.31,7.29,7.31,936000.0,5.7507,5.7665,5.7507,5.7665,936000.0
2008-03-25 09:30:00,7.36,7.36,7.29,7.32,479600.0,5.8059,5.8059,5.7507,5.7744,479600.0
2008-03-25 10:00:00,7.31,7.32,7.22,7.22,790800.0,5.7665,5.7744,5.6955,5.6955,790800.0
2008-03-25 10:30:00,7.22,7.27,7.21,7.26,308400.0,5.6955,5.7349,5.6876,5.727,308400.0
2008-03-25 11:00:00,7.26,7.26,7.21,7.22,621200.0,5.727,5.727,5.6876,5.6955,621200.0
2008-03-25 11:30:00,7.22,7.23,7.22,7.22,292800.0,5.6955,5.7034,5.6955,5.6955,292800.0
2008-03-25 12:00:00,7.22,7.25,7.21,7.25,360400.0,5.6955,5.7191,5.6876,5.7191,360400.0
2008-03-25 12:30:00,7.25,7.31,7.25,7.3,407200.0,5.7191,5.7665,5.7191,5.7586,407200.0
2008-03-25 13:00:00,7.3,7.3,7.27,7.28,130000.0,5.7586,5.7586,5.7349,5.7428,130000.0
2008-03-25 13:30:00,7.28,7.31,7.25,7.3,258800.0,5.7428,5.7665,5.7191,5.7586,258800.0
2008-03-25 14:00:00,7.3,7.3,7.29,7.3,162400.0,5.7586,5.7586,5.7507,5.7586,162400.0
2008-03-25 14:30:00,7.3,7.3,7.28,7.3,266400.0,5.7586,5.7586,5.7428,5.7586,266400.0
2008-03-25 15:00:00,7.3,7.31,7.28,7.29,404800.0,5.7586,5.7665,5.7428,5.7507,404800.0
2008-03-25 15:30:00,7.29,7.3,7.29,7.3,596800.0,5.7507,5.7586,5.7507,5.7586,596800.0
2008-03-26 09:30:00,7.25,7.3,7.21,7.24,339600.0,5.7191,5.7586,5.6876,5.7112,339600.0
2008-03-26 10:00:00,7.24,7.25,7.18,7.2,421600.0,5.7112,5.7191,5.6639,5.6797,421600.0
2008-03-26 10:30:00,7.2,7.2,7.16,7.18,360400.0,5.6797,5.6797,5.6481,5.6639,360400.0
2008-03-26 11:00:00,7.18,7.18,7.14,7.15,264800.0,5.6639,5.6639,5.6324,5.6402,264800.0
2008-03-26 11:30:00,7.15,7.22,7.14,7.2,254800.0,5.6402,5.6955,5.6324,5.6797,254800.0
2008-03-26 12:00:00,7.2,7.2,7.18,7.2,124400.0,5.6797,5.6797,5.6639,5.6797,124400.0
2008-03-26 12:30:00,7.2,7.2,7.18,7.18,168000.0,5.6797,5.6797,5.6639,5.6639,168000.0
2008-03-26 13:00:00,7.18,7.19,7.18,7.18,102400.0,5.6639,5.6718,5.6639,5.6639,102400.0
2008-03-26 13:30:00,7.18,7.19,7.17,7.18,113600.0,5.6639,5.6718,5.656,5.6639,113600.0
2008-03-26 14:00:00,7.18,7.21,7.18,7.2,160800.0,5.6639,5.6876,5.6639,5.6797,160800.0
2008-03-26 14:30:00,7.2,7.23,7.19,7.23,253600.0,5.6797,5.7034,5.6718,5.7034,253600.0
2008-03-26 15:00:00,7.23,7.24,7.19,7.19,264800.0,5.7034,5.7112,5.6718,5.6718,264800.0
2008-03-26 15:30:00,7.19,7.21,7.18,7.2,492000.0,5.6718,5.6876,5.6639,5.6797,492000.0
2008-03-27 09:30:00,7.37,7.43,7.13,7.2,532800.0,5.8138,5.8611,5.6245,5.6797,532800.0
2008-03-27 10:00:00,7.2,7.2,7.13,7.14,236400.0,5.6797,5.6797,5.6245,5.6324,236400.0
2008-03-27 10:30:00,7.13,7.17,7.11,7.12,277200.0,5.6245,5.656,5.6087,5.6166,277200.0
2008-03-27 11:00:00,7.12,7.14,7.1,7.1,182400.0,5.6166,5.6324,5.6008,5.6008,182400.0
2008-03-27 11:30:00,7.1,7.14,7.09,7.13,195200.0,5.6008,5.6324,5.5929,5.6245,195200.0
2008-03-27 12:00:00,7.12,7.19,7.12,7.18,221600.0,5.6166,5.6718,5.6166,5.6639,221600.0
2008-03-27 12:30:00,7.18,7.22,7.16,7.16,174000.0,5.6639,5.6955,5.6481,5.6481,174000.0
2008-03-27 13:00:00,7.16,7.18,7.15,7.15,115600.0,5.6481,5.6639,5.6402,5.6402,115600.0
2008-03-27 13:30:00,7.15,7.15,7.12,7.13,254800.0,5.6402,5.6402,5.6166,5.6245,254800.0
2008-03-27 14:00:00,7.13,7.15,7.13,7.14,296000.0,5.6245,5.6402,5.6245,5.6324,296000.0
2008-03-27 14:30:00,7.14,7.17,7.13,7.14,240400.0,5.6324,5.656,5.6245,5.6324,240400.0
2008-03-27 15:00:00,7.14,7.15,7.12,7.13,400400.0,5.6324,5.6402,5.6166,5.6245,400400.0
2008-03-27 15:30:00,7.13,7.13,7.06,7.06,941200.0,5.6245,5.6245,5.5693,5.5693,941200.0
2008-03-28 09:30:00,7.21,7.21,7.03,7.13,296000.0,5.6876,5.6876,5.5456,5.6245,296000.0
2008-03-28 10:00:00,7.13,7.14,7.07,7.1,175600.0,5.6245,5.6324,5.5771,5.6008,175600.0
2008-03-28 10:30:00,7.08,7.09,7.06,7.08,208000.0,5.585,5.5929,5.5693,5.585,208000.0
2008-03-28 11:00:00,7.07,7.09,7.05,7.05,113200.0,5.5771,5.5929,5.5614,5.5614,113200.0
2008-03-28 11:30:00,7.05,7.06,7.04,7.06,118400.0,5.5614,5.5693,5.5535,5.5693,118400.0
2008-03-28 12:00:00,7.06,7.06,7.02,7.04,196800.0,5.5693,5.5693,5.5377,5.5535,196800.0
2008-03-28 12:30:00,7.04,7.04,7.01,7.02,85600.0,5.5535,5.5535,5.5298,5.5377,85600.0
2008-03-28 13:00:00,7.02,7.03,7.0,7.01,131600.0,5.5377,5.5456,5.5219,5.5298,131600.0
2008-03-28 13:30:00,7.0,7.01,6.98,6.99,200800.0,5.5219,5.5298,5.5061,5.514,200800.0
2008-03-28 14:00:00,6.99,7.01,6.97,6.98,170400.0,5.514,5.5298,5.4983,5.5061,170400.0
2008-03-28 14:30:00,6.97,6.99,6.96,6.99,234000.0,5.4983,5.514,5.4904,5.514,234000.0
2008-03-28 15:00:00,6.99,6.99,6.95,6.99,347600.0,5.514,5.514,5.4825,5.514,347600.0
2008-03-28 15:30:00,6.99,7.0,6.95,6.97,590800.0,5.514,5.5219,5.4825,5.4983,590800.0
2008-03-31 09:30:00,7.15,7.15,6.91,7.0,252000.0,5.6402,5.6402,5.4509,5.5219,252000.0
2008-03-31 10:00:00,7.0,7.01,6.97,6.99,157200.0,5.5219,5.5298,5.4983,5.514,157200.0
2008-03-31 10:30:00,6.98,7.06,6.98,7.06,236000.0,5.5061,5.5693,5.5061,5.5693,236000.0
2008-03-31 11:00:00,7.05,7.08,7.04,7.07,304400.0,5.5614,5.585,5.5535,5.5771,304400.0
2008-03-31 11:30:00,7.07,7.14,7.07,7.13,374000.0,5.5771,5.6324,5.5771,5.6245,374000.0
2008-03-31 12:00:00,7.13,7.16,7.12,7.14,382000.0,5.6245,5.6481,5.6166,5.6324,382000.0
2008-03-31 12:30:00,7.14,7.17,7.14,7.17,202800.0,5.6324,5.656,5.6324,5.656,202800.0
2008-03-31 13:00:00,7.17,7.2,7.17,7.19,202000.0,5.656,5.6797,5.656,5.6718,202000.0
2008-03-31 13:30:00,7.19,7.21,7.19,7.2,298800.0,5.6718,5.6876,5.6718,5.6797,298800.0
2008-03-31 14:00:00,7.2,7.2,7.17,7.18,279200.0,5.6797,5.6797,5.656,5.6639,279200.0
2008-03-31 14:30:00,7.17,7.18,7.13,7.15,337600.0,5.656,5.6639,5.6245,5.6402,337600.0
2008-03-31 15:00:00,7.15,7.15,7.14,7.15,347200.0,5.6402,5.6402,5.6324,5.6402,347200.0
2008-03-31 15:30:00,7.15,7.16,7.13,7.14,1158400.0,5.6402,5.6481,5.6245,5.6324,1158400.0
2008-04-01 09:30:00,7.25,7.25,7.16,7.2,295600.0,5.7191,5.7191,5.6481,5.6797,295600.0
2008-04-01 10:00:00,7.2,7.25,7.2,7.25,317600.0,5.6797,5.7191,5.6797,5.7191,317600.0
2008-04-01 10:30:00,7.24,7.3,7.24,7.29,302000.0,5.7112,5.7586,5.7112,5.7507,302000.0
2008-04-01 11:00:00,7.29,7.3,7.27,7.29,248400.0,5.7507,5.7586,5.7349,5.7507,248400.0
2008-04-01 11:30:00,7.29,7.31,7.27,7.3,198800.0,5.7507,5.7665,5.7349,5.7586,198800.0
2008-04-01 12:00:00,7.3,7.36,7.3,7.35,351200.0,5.7586,5.8059,5.7586,5.798,351200.0
2008-04-01 12:30:00,7.35,7.35,7.33,7.33,230800.0,5.798,5.798,5.7822,5.7822,230800.0
2008-04-01 13:00:00,7.33,7.39,7.33,7.39,420000.0,5.7822,5.8296,5.7822,5.8296,420000.0
2008-04-01 13:30:00,7.38,7.39,7.36,7.39,429600.0,5.8217,5.8296,5.8059,5.8296,429600.0
2008-04-01 14:00:00,7.39,7.42,7.38,7.4,430800.0,5.8296,5.8532,5.8217,5.8375,430800.0
2008-04-01 14:30:00,7.4,7.45,7.39,7.43,482400.0,5.8375,5.8769,5.8296,5.8611,482400.0
2008-04-01 15:00:00,7.43,7.43,7.4,7.4,535600.0,5.8611,5.8611,5.8375,5.8375,535600.0
2008-04-01 15:30:00,7.4,7.42,7.38,7.41,1425600.0,5.8375,5.8532,5.8217,5.8453,1425600.0
2008-04-02 09:30:00,7.43,7.45,7.39,7.42,265600.0,5.8611,5.8769,5.8296,5.8532,265600.0
2008-04-02 10:00:00,7.42,7.48,7.41,7.47,438400.0,5.8532,5.9006,5.8453,5.8927,438400.0
2008-04-02 10:30:00,7.47,7.53,7.47,7.53,555200.0,5.8927,5.94,5.8927,5.94,555200.0
2008-04-02 11:00:00,7.53,7.59,7.52,7.57,414000.0,5.94,5.9873,5.9321,5.9716,414000.0
2008-04-02 11:30:00,7.57,7.58,7.54,7.57,224400.0,5.9716,5.9795,5.9479,5.9716,224400.0
2008-04-02 12:00:00,7.57,7.57,7.51,7.53,216000.0,5.9716,5.9716,5.9242,5.94,216000.0
2008-04-02 12:30:00,7.53,7.54,7.51,7.53,156000.0,5.94,5.9479,5.9242,5.94,156000.0
2008-04-02 13:00:00,7.53,7.53,7.5,7.52,134800.0,5.94,5.94,5.9163,5.9321,134800.0
2008-04-02 13:30:00,7.52,7.55,7.5,7.54,378000.0,5.9321,5.9558,5.9163,5.9479,378000.0
2008-04-02 14:00:00,7.54,7.54,7.52,7.53,240800.0,5.9479,5.9479,5.9321,5.94,240800.0
2008-04-02 14:30:00,7.53,7.53,7.5,7.5,466400.0,5.94,5.94,5.9163,5.9163,466400.0
2008-04-02 15:00:00,7.5,7.5,7.48,7.5,546800.0,5.9163,5.9163,5.9006,5.9163,546800.0
2008-04-02 15:30:00,7.5,7.5,7.48,7.5,806400.0,5.9163,5.9163,5.9006,5.9163,806400.0
2008-04-03 09:30:00,7.49,7.57,7.43,7.49,482400.0,5.9085,5.9716,5.8611,5.9085,482400.0
2008-04-03 10:00:00,7.49,7.52,7.46,7.46,256000.0,5.9085,5.9321,5.8848,5.8848,256000.0
2008-04-03 10:30:00,7.46,7.46,7.4,7.42,369600.0,5.8848,5.8848,5.8375,5.8532,369600.0
2008-04-03 11:00:00,7.42,7.47,7.42,7.45,392800.0,5.8532,5.8927,5.8532,5.8769,392800.0
2008-04-03 11:30:00,7.45,7.47,7.44,7.47,149600.0,5.8769,5.8927,5.869,5.8927,149600.0
2008-04-03 12:00:00,7.46,7.48,7.46,7.47,151200.0,5.8848,5.9006,5.8848,5.8927,151200.0
2008-04-03 12:30:00,7.47,7.51,7.46,7.48,235200.0,5.8927,5.9242,5.8848,5.9006,235200.0
2008-04-03 13:00:00,7.47,7.5,7.46,7.49,246800.0,5.8927,5.9163,5.8848,5.9085,246800.0
2008-04-03 13:30:00,7.49,7.49,7.47,7.48,206800.0,5.9085,5.9085,5.8927,5.9006,206800.0
2008-04-03 14:00:00,7.48,7.5,7.46,7.49,329200.0,5.9006,5.9163,5.8848,5.9085,329200.0
2008-04-03 14:30:00,7.49,7.51,7.48,7.51,371200.0,5.9085,5.9242,5.9006,5.9242,371200.0
2008-04-03 15:00:00,7.51,7.52,7.48,7.48,367600.0,5.9242,5.9321,5.9006,5.9006,367600.0
2008-04-03 15:30:00,7.48,7.49,7.46,7.47,739200.0,5.9006,5.9085,5.8848,5.8927,739200.0
2008-04-04 09:30:00,7.48,7.54,7.46,7.51,303200.0,5.9006,5.9479,5.8848,5.9242,303200.0
2008-04-04 10:00:00,7.51,7.52,7.43,7.47,349600.0,5.9242,5.9321,5.8611,5.8927,349600.0
2008-04-04 10:30:00,7.47,7.5,7.45,7.49,246800.0,5.8927,5.9163,5.8769,5.9085,246800.0
2008-04-04 11:00:00,7.49,7.52,7.49,7.52,266400.0,5.9085,5.9321,5.9085,5.9321,266400.0
2008-04-04 11:30:00,7.52,7.52,7.47,7.48,180400.0,5.9321,5.9321,5.8927,5.9006,180400.0
2008-04-04 12:00:00,7.48,7.54,7.48,7.52,229200.0,5.9006,5.9479,5.9006,5.9321,229200.0
2008-04-04 12:30:00,7.52,7.54,7.51,7.53,244000.0,5.9321,5.9479,5.9242,5.94,244000.0
2008-04-04 13:00:00,7.53,7.55,7.52,7.55,221200.0,5.94,5.9558,5.9321,5.9558,221200.0
2008-04-04 13:30:00,7.55,7.55,7.52,7.53,254800.0,5.9558,5.9558,5.9321,5.94,254800.0
2008-04-04 14:00:00,7.53,7.54,7.5,7.51,314400.0,5.94,5.9479,5.9163,5.9242,314400.0
2008-04-04 14:30:00,7.51,7.53,7.5,7.51,330000.0,5.9242,5.94,5.9163,5.9242,330000.0
2008-04-04 15:00:00,7.51,7.52,7.47,7.48,412000.0,5.9242,5.9321,5.8927,5.9006,412000.0
2008-04-04 15:30:00,7.48,7.5,7.46,7.49,801600.0,5.9006,5.9163,5.8848,5.9085,801600.0
2008-04-07 09:30:00,7.33,7.52,7.33,7.52,298000.0,5.7822,5.9321,5.7822,5.9321,298000.0
2008-04-07 10:00:00,7.52,7.53,7.48,7.49,351200.0,5.9321,5.94,5.9006,5.9085,351200.0
2008-04-07 10:30:00,7.49,7.53,7.48,7.53,196800.0,5.9085,5.94,5.9006,5.94,196800.0
2008-04-07 11:00:00,7.53,7.54,7.5,7.53,160400.0,5.94,5.9479,5.9163,5.94,160400.0
2008-04-07 11:30:00,7.52,7.55,7.52,7.53,134000.0,5.9321,5.9558,5.9321,5.94,134000.0
2008-04-07 12:00:00,7.53,7.54,7.51,7.53,136800.0,5.94,5.9479,5.9242,5.94,136800.0
2008-04-07 12:30:00,7.53,7.56,7.52,7.53,138000.0,5.94,5.9637,5.9321,5.94,138000.0
2008-04-07 13:00:00,7.53,7.54,7.53,7.53,210000.0,5.94,5.9479,5.94,5.94,210000.0
2008-04-07 13:30:00,7.53,7.55,7.51,7.52,171200.0,5.94,5.9558,5.9242,5.9321,171200.0
2008-04-07 14:00:00,7.52,7.53,7.49,7.49,174400.0,5.9321,5.94,5.9085,5.9085,174400.0
2008-04-07 14:30:00,7.5,7.5,7.48,7.48,240400.0,5.9163,5.9163,5.9006,5.9006,240400.0
2008-04-07 15:00:00,7.48,7.48,7.45,7.45,366400.0,5.9006,5.9006,5.8769,5.8769,366400.0
2008-04-07 15:30:00,7.45,7.46,7.44,7.45,580400.0,5.8769,5.8848,5.869,5.8769,580400.0
2008-04-08 09:30:00,7.24,7.44,7.24,7.37,226800.0,5.7112,5.869,5.7112,5.8138,226800.0
2008-04-08 10:00:00,7.37,7.4,7.36,7.38,245600.0,5.8138,5.8375,5.8059,5.8217,245600.0
2008-04-08 10:30:00,7.38,7.42,7.38,7.41,264000.0,5.8217,5.8532,5.8217,5.8453,264000.0
2008-04-08 11:00:00,7.41,7.46,7.41,7.45,209200.0,5.8453,5.8848,5.8453,5.8769,209200.0
2008-04-08 11:30:00,7.45,7.46,7.42,7.42,156800.0,5.8769,5.8848,5.8532,5.8532,156800.0
2008-04-08 12:00:00,7.42,7.43,7.4,7.4,180800.0,5.8532,5.8611,5.8375,5.8375,180800.0
2008-04-08 12:30:00,7.4,7.43,7.4,7.43,148400.0,5.8375,5.8611,5.8375,5.8611,148400.0
2008-04-08 13:00:00,7.43,7.43,7.4,7.4,91600.0,5.8611,5.8611,5.8375,5.8375,91600.0
2008-04-08 13:30:00,7.4,7.42,7.4,7.41,112000.0,5.8375,5.8532,5.8375,5.8453,112000.0
2008-04-08 14:00:00,7.41,7.41,7.37,7.39,227600.0,5.8453,5.8453,5.8138,5.8296,227600.0
2008-04-08 14:30:00,7.39,7.4,7.37,7.39,223600.0,5.8296,5.8375,5.8138,5.8296,223600.0
2008-04-08 15:00:00,7.4,7.4,7.37,7.38,208800.0,5.8375,5.8375,5.8138,5.8217,208800.0
2008-04-08 15:30:00,7.39,7.42,7.39,7.4,444800.0,5.8296,5.8532,5.8296,5.8375,444800.0
2008-04-09 09:30:00,7.39,7.54,7.38,7.39,183600.0,5.8296,5.9479,5.8217,5.8296,183600.0
2008-04-09 10:00:00,7.39,7.4,7.37,7.37,157200.0,5.8296,5.8375,5.8138,5.8138,157200.0
2008-04-09 10:30:00,7.38,7.38,7.33,7.35,194400.0,5.8217,5.8217,5.7822,5.798,194400.0
2008-04-09 11:00:00,7.35,7.37,7.34,7.36,318000.0,5.798,5.8138,5.7901,5.8059,318000.0
2008-04-09 11:30:00,7.36,7.36,7.28,7.3,232400.0,5.8059,5.8059,5.7428,5.7586,232400.0
2008-04-09 12:00:00,7.29,7.32,7.28,7.31,136400.0,5.7507,5.7744,5.7428,5.7665,136400.0
2008-04-09 12:30:00,7.31,7.32,7.28,7.29,121600.0,5.7665,5.7744,5.7428,5.7507,121600.0
2008-04-09 13:00:00,7.29,7.32,7.28,7.31,165200.0,5.7507,5.7744,5.7428,5.7665,165200.0
2008-04-09 13:30:00,7.31,7.34,7.3,7.34,198400.0,5.7665,5.7901,5.7586,5.7901,198400.0
2008-04-09 14:00:00,7.34,7.34,7.31,7.31,243200.0,5.7901,5.7901,5.7665,5.7665,243200.0
2008-04-09 14:30:00,7.31,7.31,7.27,7.28,187600.0,5.7665,5.7665,5.7349,5.7428,187600.0
2008-04-09 15:00:00,7.28,7.29,7.26,7.28,212800.0,5.7428,5.7507,5.727,5.7428,212800.0
2008-04-09 15:30:00,7.28,7.3,7.26,7.28,688800.0,5.7428,5.7586,5.727,5.7428,688800.0
2008-04-10 09:30:00,7.46,7.46,7.25,7.28,166800.0,5.8848,5.8848,5.7191,5.7428,166800.0
2008-04-10 10:00:00,7.28,7.36,7.28,7.35,235600.0,5.7428,5.8059,5.7428,5.798,235600.0
2008-04-10 10:30:00,7.35,7.37,7.3,7.36,266000.0,5.798,5.8138,5.7586,5.8059,266000.0
2008-04-10 11:00:00,7.36,7.38,7.34,7.35,186400.0,5.8059,5.8217,5.7901,5.798,186400.0
2008-04-10 11:30:00,7.35,7.39,7.34,7.38,150800.0,5.798,5.8296,5.7901,5.8217,150800.0
2008-04-10 12:00:00,7.38,7.38,7.33,7.35,140000.0,5.8217,5.8217,5.7822,5.798,140000.0
2008-04-10 12:30:00,7.34,7.36,7.32,7.33,86400.0,5.7901,5.8059,5.7744,5.7822,86400.0
2008-04-10 13:00:00,7.33,7.35,7.32,7.35,169600.0,5.7822,5.798,5.7744,5.798,169600.0
2008-04-10 13:30:00,7.35,7.37,7.34,7.34,236000.0,5.798,5.8138,5.7901,5.7901,236000.0
2008-04-10 14:00:00,7.34,7.35,7.32,7.33,151600.0,5.7901,5.798,5.7744,5.7822,151600.0
2008-04-10 14:30:00,7.33,7.34,7.31,7.34,176400.0,5.7822,5.7901,5.7665,5.7901,176400.0
2008-04-10 15:00:00,7.34,7.34,7.31,7.31,161600.0,5.7901,5.7901,5.7665,5.7665,161600.0
2008-04-10 15:30:00,7.31,7.31,7.27,7.3,616400.0,5.7665,5.7665,5.7349,5.7586,616400.0
2008-04-11 09:30:00,6.88,6.98,6.84,6.88,1165200.0,5.4273,5.5061,5.3957,5.4273,1165200.0
2008-04-11 10:00:00,6.88,6.93,6.87,6.93,772800.0,5.4273,5.4667,5.4194,5.4667,772800.0
2008-04-11 10:30:00,6.92,6.97,6.91,6.93,608400.0,5.4588,5.4983,5.4509,5.4667,608400.0
2008-04-11 11:00:00,6.93,7.01,6.93,7.0,747600.0,5.4667,5.5298,5.4667,5.5219,747600.0
2008-04-11 11:30:00,7.0,7.03,6.99,7.02,493200.0,5.5219,5.5456,5.514,5.5377,493200.0
2008-04-11 12:00:00,7.02,7.03,6.95,6.95,314000.0,5.5377,5.5456,5.4825,5.4825,314000.0
2008-04-11 12:30:00,6.95,6.96,6.94,6.95,273600.0,5.4825,5.4904,5.4746,5.4825,273600.0
2008-04-11 13:00:00,6.95,6.99,6.95,6.98,282800.0,5.4825,5.514,5.4825,5.5061,282800.0
2008-04-11 13:30:00,6.98,6.98,6.96,6.97,256000.0,5.5061,5.5061,5.4904,5.4983,256000.0
2008-04-11 14:00:00,6.97,6.99,6.95,6.97,455200.0,5.4983,5.514,5.4825,5.4983,455200.0
2008-04-11 14:30:00,6.97,7.0,6.96,6.99,553600.0,5.4983,5.5219,5.4904,5.514,553600.0
2008-04-11 15:00:00,6.99,7.02,6.99,7.01,932000.0,5.514,5.5377,5.514,5.5298,932000.0
2008-04-11 15:30:00,7.01,7.02,6.97,6.98,2301200.0,5.5298,5.5377,5.4983,5.5061,2301200.0
2008-04-14 09:30:00,6.97,7.01,6.91,7.0,481600.0,5.4983,5.5298,5.4509,5.5219,481600.0
2008-04-14 10:00:00,7.0,7.03,7.0,7.02,326400.0,5.5219,5.5456,5.5219,5.5377,326400.0
2008-04-14 10:30:00,7.02,7.06,7.02,7.06,335600.0,5.5377,5.5693,5.5377,5.5693,335600.0
2008-04-14 11:00:00,7.06,7.06,7.05,7.06,312400.0,5.5693,5.5693,5.5614,5.5693,312400.0
2008-04-14 11:30:00,7.06,7.07,7.04,7.06,367200.0,5.5693,5.5771,5.5535,5.5693,367200.0
2008-04-14 12:00:00,7.06,7.08,7.05,7.08,276000.0,5.5693,5.585,5.5614,5.585,276000.0
2008-04-14 12:30:00,7.08,7.11,7.07,7.1,260000.0,5.585,5.6087,5.5771,5.6008,260000.0
2008-04-14 13:00:00,7.1,7.1,7.06,7.06,206800.0,5.6008,5.6008,5.5693,5.5693,206800.0
2008-04-14 13:30:00,7.06,7.07,7.05,7.06,206000.0,5.5693,5.5771,5.5614,5.5693,206000.0
2008-04-14 14:00:00,7.06,7.06,7.05,7.06,322800.0,5.5693,5.5693,5.5614,5.5693,322800.0
2008-04-14 14:30:00,7.06,7.06,7.05,7.06,296800.0,5.5693,5.5693,5.5614,5.5693,296800.0
2008-04-14 15:00:00,7.06,7.06,7.05,7.06,342800.0,5.5693,5.5693,5.5614,5.5693,342800.0
2008-04-14 15:30:00,7.06,7.06,7.02,7.04,623200.0,5.5693,5.5693,5.5377,5.5535,623200.0
2008-04-15 09:30:00,6.95,7.07,6.95,7.06,142400.0,5.4825,5.5771,5.4825,5.5693,142400.0
2008-04-15 10:00:00,7.06,7.06,7.0,7.0,202400.0,5.5693,5.5693,5.5219,5.5219,202400.0
2008-04-15 10:30:00,7.0,7.02,6.99,7.01,226000.0,5.5219,5.5377,5.514,5.5298,226000.0
2008-04-15 11:00:00,7.01,7.02,7.0,7.01,354800.0,5.5298,5.5377,5.5219,5.5298,354800.0
2008-04-15 11:30:00,7.01,7.03,7.01,7.02,187600.0,5.5298,5.5456,5.5298,5.5377,187600.0
2008-04-15 12:00:00,7.02,7.04,7.02,7.04,182800.0,5.5377,5.5535,5.5377,5.5535,182800.0
2008-04-15 12:30:00,7.04,7.06,7.03,7.04,202000.0,5.5535,5.5693,5.5456,5.5535,202000.0
2008-04-15 13:00:00,7.04,7.07,7.03,7.07,169600.0,5.5535,5.5771,5.5456,5.5771,169600.0
2008-04-15 13:30:00,7.06,7.09,7.05,7.08,244400.0,5.5693,5.5929,5.5614,5.585,244400.0
2008-04-15 14:00:00,7.08,7.08,7.04,7.04,149600.0,5.585,5.585,5.5535,5.5535,149600.0
2008-04-15 14:30:00,7.04,7.07,7.04,7.04,203600.0,5.5535,5.5771,5.5535,5.5535,203600.0
2008-04-15 15:00:00,7.04,7.08,7.04,7.08,291200.0,5.5535,5.585,5.5535,5.585,291200.0
2008-04-15 15:30:00,7.08,7.09,7.06,7.08,681600.0,5.585,5.5929,5.5693,5.585,681600.0
2008-04-16 09:30:00,7.12,7.13,7.04,7.08,302000.0,5.6166,5.6245,5.5535,5.585,302000.0
2008-04-16 10:00:00,7.08,7.17,7.07,7.16,388800.0,5.585,5.656,5.5771,5.6481,388800.0
2008-04-16 10:30:00,7.16,7.19,7.14,7.18,376800.0,5.6481,5.6718,5.6324,5.6639,376800.0
2008-04-16 11:00:00,7.18,7.19,7.15,7.17,408400.0,5.6639,5.6718,5.6402,5.656,408400.0
2008-04-16 11:30:00,7.17,7.21,7.16,7.17,294800.0,5.656,5.6876,5.6481,5.656,294800.0
2008-04-16 12:00:00,7.17,7.2,7.16,7.18,157600.0,5.656,5.6797,5.6481,5.6639,157600.0
2008-04-16 12:30:00,7.18,7.18,7.16,7.17,154400.0,5.6639,5.6639,5.6481,5.656,154400.0
2008-04-16 13:00:00,7.17,7.17,7.15,7.16,145600.0,5.656,5.656,5.6402,5.6481,145600.0
2008-04-16 13:30:00,7.16,7.17,7.14,7.16,188400.0,5.6481,5.656,5.6324,5.6481,188400.0
2008-04-16 14:00:00,7.16,7.17,7.13,7.16,307600.0,5.6481,5.656,5.6245,5.6481,307600.0
2008-04-16 14:30:00,7.16,7.19,7.16,7.19,244400.0,5.6481,5.6718,5.6481,5.6718,244400.0
2008-04-16 15:00:00,7.19,7.21,7.18,7.21,340800.0,5.6718,5.6876,5.6639,5.6876,340800.0
2008-04-16 15:30:00,7.21,7.25,7.2,7.21,862000.0,5.6876,5.7191,5.6797,5.6876,862000.0
2008-04-17 09:30:00,7.26,7.26,7.17,7.18,206400.0,5.727,5.727,5.656,5.6639,206400.0
2008-04-17 10:00:00,7.18,7.22,7.14,7.22,210400.0,5.6639,5.6955,5.6324,5.6955,210400.0
2008-04-17 10:30:00,7.22,7.26,7.21,7.21,273200.0,5.6955,5.727,5.6876,5.6876,273200.0
2008-04-17 11:00:00,7.22,7.22,7.17,7.19,184400.0,5.6955,5.6955,5.656,5.6718,184400.0
2008-04-17 11:30:00,7.18,7.19,7.16,7.17,110400.0,5.6639,5.6718,5.6481,5.656,110400.0
2008-04-17 12:00:00,7.17,7.21,7.16,7.18,196000.0,5.656,5.6876,5.6481,5.6639,196000.0
2008-04-17 12:30:00,7.18,7.2,7.16,7.19,228000.0,5.6639,5.6797,5.6481,5.6718,228000.0
2008-04-17 13:00:00,7.2,7.2,7.18,7.19,191200.0,5.6797,5.6797,5.6639,5.6718,191200.0
2008-04-17 13:30:00,7.19,7.21,7.19,7.2,199200.0,5.6718,5.6876,5.6718,5.6797,199200.0
2008-04-17 14:00:00,7.2,7.21,7.18,7.19,148800.0,5.6797,5.6876,5.6639,5.6718,148800.0
2008-04-17 14:30:00,7.19,7.21,7.18,7.18,187600.0,5.6718,5.6876,5.6639,5.6639,187600.0
2008-04-17 15:00:00,7.18,7.22,7.18,7.2,313600.0,5.6639,5.6955,5.6639,5.6797,313600.0
2008-04-17 15:30:00,7.2,7.25,7.2,7.22,541200.0,5.6797,5.7191,5.6797,5.6955,541200.0
2008-04-18 09:30:00,7.42,7.47,7.31,7.37,1063200.0,5.8532,5.8927,5.7665,5.8138,1063200.0
2008-04-18 10:00:00,7.36,7.37,7.33,7.35,255200.0,5.8059,5.8138,5.7822,5.798,255200.0
2008-04-18 10:30:00,7.34,7.38,7.33,7.34,247600.0,5.7901,5.8217,5.7822,5.7901,247600.0
2008-04-18 11:00:00,7.34,7.4,7.34,7.4,228000.0,5.7901,5.8375,5.7901,5.8375,228000.0
2008-04-18 11:30:00,7.4,7.42,7.38,7.41,169200.0,5.8375,5.8532,5.8217,5.8453,169200.0
2008-04-18 12:00:00,7.41,7.41,7.4,7.4,103200.0,5.8453,5.8453,5.8375,5.8375,103200.0
2008-04-18 12:30:00,7.4,7.41,7.39,7.39,124400.0,5.8375,5.8453,5.8296,5.8296,124400.0
2008-04-18 13:00:00,7.39,7.4,7.38,7.39,165600.0,5.8296,5.8375,5.8217,5.8296,165600.0
2008-04-18 13:30:00,7.39,7.39,7.36,7.36,158000.0,5.8296,5.8296,5.8059,5.8059,158000.0
2008-04-18 14:00:00,7.36,7.38,7.35,7.36,228400.0,5.8059,5.8217,5.798,5.8059,228400.0
2008-04-18 14:30:00,7.36,7.38,7.36,7.38,175200.0,5.8059,5.8217,5.8059,5.8217,175200.0
2008-04-18 15:00:00,7.38,7.4,7.37,7.38,350400.0,5.8217,5.8375,5.8138,5.8217,350400.0
2008-04-18 15:30:00,7.38,7.4,7.36,7.4,762800.0,5.8217,5.8375,5.8059,5.8375,762800.0
2008-04-21 09:30:00,7.38,7.38,7.21,7.3,179600.0,5.8217,5.8217,5.6876,5.7586,179600.0
2008-04-21 10:00:00,7.3,7.3,7.25,7.25,224800.0,5.7586,5.7586,5.7191,5.7191,224800.0
2008-04-21 10:30:00,7.25,7.26,7.24,7.24,206400.0,5.7191,5.727,5.7112,5.7112,206400.0
2008-04-21 11:00:00,7.24,7.29,7.23,7.26,179600.0,5.7112,5.7507,5.7034,5.727,179600.0
2008-04-21 11:30:00,7.26,7.27,7.25,7.26,125200.0,5.727,5.7349,5.7191,5.727,125200.0
2008-04-21 12:00:00,7.26,7.27,7.24,7.27,250800.0,5.727,5.7349,5.7112,5.7349,250800.0
2008-04-21 12:30:00,7.27,7.28,7.24,7.25,433600.0,5.7349,5.7428,5.7112,5.7191,433600.0
2008-04-21 13:00:00,7.25,7.27,7.24,7.25,170800.0,5.7191,5.7349,5.7112,5.7191,170800.0
2008-04-21 13:30:00,7.25,7.26,7.24,7.24,237600.0,5.7191,5.727,5.7112,5.7112,237600.0
2008-04-21 14:00:00,7.24,7.26,7.24,7.24,162400.0,5.7112,5.727,5.7112,5.7112,162400.0
2008-04-21 14:30:00,7.25,7.26,7.24,7.25,182800.0,5.7191,5.727,5.7112,5.7191,182800.0
2008-04-21 15:00:00,7.25,7.26,7.22,7.23,580000.0,5.7191,5.727,5.6955,5.7034,580000.0
2008-04-21 15:30:00,7.23,7.28,7.23,7.27,511600.0,5.7034,5.7428,5.7034,5.7349,511600.0
2008-04-22 09:30:00,7.22,7.22,7.16,7.21,188400.0,5.6955,5.6955,5.6481,5.6876,188400.0
2008-04-22 10:00:00,7.21,7.26,7.21,7.24,328400.0,5.6876,5.727,5.6876,5.7112,328400.0
2008-04-22 10:30:00,7.24,7.24,7.23,7.23,124400.0,5.7112,5.7112,5.7034,5.7034,124400.0
2008-04-22 11:00:00,7.23,7.23,7.18,7.19,215600.0,5.7034,5.7034,5.6639,5.6718,215600.0
2008-04-22 11:30:00,7.2,7.21,7.16,7.18,201600.0,5.6797,5.6876,5.6481,5.6639,201600.0
2008-04-22 12:00:00,7.18,7.19,7.15,7.16,222800.0,5.6639,5.6718,5.6402,5.6481,222800.0
2008-04-22 12:30:00,7.16,7.18,7.14,7.15,267200.0,5.6481,5.6639,5.6324,5.6402,267200.0
2008-04-22 13:00:00,7.15,7.17,7.14,7.16,159600.0,5.6402,5.656,5.6324,5.6481,159600.0
2008-04-22 13:30:00,7.16,7.19,7.16,7.18,126800.0,5.6481,5.6718,5.6481,5.6639,126800.0
2008-04-22 14:00:00,7.18,7.21,7.17,7.2,288800.0,5.6639,5.6876,5.656,5.6797,288800.0
2008-04-22 14:30:00,7.2,7.21,7.17,7.18,178400.0,5.6797,5.6876,5.656,5.6639,178400.0
2008-04-22 15:00:00,7.18,7.22,7.17,7.22,248800.0,5.6639,5.6955,5.656,5.6955,248800.0
2008-04-22 15:30:00,7.21,7.23,7.2,7.23,570000.0,5.6876,5.7034,5.6797,5.7034,570000.0
2008-04-23 09:30:00,7.35,7.35,7.19,7.22,242400.0,5.798,5.798,5.6718,5.6955,242400.0
2008-04-23 10:00:00,7.22,7.26,7.21,7.26,158000.0,5.6955,5.727,5.6876,5.727,158000.0
2008-04-23 10:30:00,7.26,7.3,7.24,7.26,284800.0,5.727,5.7586,5.7112,5.727,284800.0
2008-04-23 11:00:00,7.26,7.27,7.22,7.23,242400.0,5.727,5.7349,5.6955,5.7034,242400.0
2008-04-23 11:30:00,7.23,7.26,7.22,7.23,184800.0,5.7034,5.727,5.6955,5.7034,184800.0
2008-04-23 12:00:00,7.23,7.23,7.19,7.2,193200.0,5.7034,5.7034,5.6718,5.6797,193200.0
2008-04-23 12:30:00,7.2,7.2,7.17,7.19,192000.0,5.6797,5.6797,5.656,5.6718,192000.0
2008-04-23 13:00:00,7.19,7.22,7.19,7.21,150800.0,5.6718,5.6955,5.6718,5.6876,150800.0
2008-04-23 13:30:00,7.21,7.23,7.2,7.23,132400.0,5.6876,5.7034,5.6797,5.7034,132400.0
2008-04-23 14:00:00,7.22,7.24,7.21,7.23,165600.0,5.6955,5.7112,5.6876,5.7034,165600.0
2008-04-23 14:30:00,7.23,7.26,7.22,7.24,346400.0,5.7034,5.727,5.6955,5.7112,346400.0
2008-04-23 15:00:00,7.24,7.26,7.23,7.23,224400.0,5.7112,5.727,5.7034,5.7034,224400.0
2008-04-23 15:30:00,7.23,7.27,7.23,7.26,478400.0,5.7034,5.7349,5.7034,5.727,478400.0
2008-04-24 09:30:00,7.3,7.47,7.15,7.2,301200.0,5.7586,5.8927,5.6402,5.6797,301200.0
2008-04-24 10:00:00,7.21,7.21,7.14,7.17,210800.0,5.6876,5.6876,5.6324,5.656,210800.0
2008-04-24 10:30:00,7.17,7.21,7.15,7.19,195600.0,5.656,5.6876,5.6402,5.6718,195600.0
2008-04-24 11:00:00,7.19,7.24,7.19,7.24,133200.0,5.6718,5.7112,5.6718,5.7112,133200.0
2008-04-24 11:30:00,7.24,7.33,7.24,7.3,452800.0,5.7112,5.7822,5.7112,5.7586,452800.0
2008-04-24 12:00:00,7.31,7.33,7.3,7.32,168800.0,5.7665,5.7822,5.7586,5.7744,168800.0
2008-04-24 12:30:00,7.32,7.35,7.31,7.32,193600.0,5.7744,5.798,5.7665,5.7744,193600.0
2008-04-24 13:00:00,7.33,7.33,7.31,7.31,146400.0,5.7822,5.7822,5.7665,5.7665,146400.0
2008-04-24 13:30:00,7.32,7.34,7.3,7.34,144000.0,5.7744,5.7901,5.7586,5.7901,144000.0
2008-04-24 14:00:00,7.34,7.39,7.33,7.38,284400.0,5.7901,5.8296,5.7822,5.8217,284400.0
2008-04-24 14:30:00,7.38,7.39,7.35,7.36,288400.0,5.8217,5.8296,5.798,5.8059,288400.0
2008-04-24 15:00:00,7.36,7.39,7.35,7.37,362800.0,5.8059,5.8296,5.798,5.8138,362800.0
2008-04-24 15:30:00,7.37,7.37,7.32,7.35,762800.0,5.8138,5.8138,5.7744,5.798,762800.0
2008-04-25 09:30:00,7.38,7.46,7.31,7.37,255600.0,5.8217,5.8848,5.7665,5.8138,255600.0
2008-04-25 10:00:00,7.37,7.4,7.35,7.35,175200.0,5.8138,5.8375,5.798,5.798,175200.0
2008-04-25 10:30:00,7.35,7.36,7.31,7.35,229600.0,5.798,5.8059,5.7665,5.798,229600.0
2008-04-25 11:00:00,7.36,7.36,7.3,7.31,241600.0,5.8059,5.8059,5.7586,5.7665,241600.0
2008-04-25 11:30:00,7.32,7.38,7.32,7.36,334000.0,5.7744,5.8217,5.7744,5.8059,334000.0
2008-04-25 12:00:00,7.36,7.36,7.33,7.33,102400.0,5.8059,5.8059,5.7822,5.7822,102400.0
2008-04-25 12:30:00,7.33,7.33,7.3,7.31,139600.0,5.7822,5.7822,5.7586,5.7665,139600.0
2008-04-25 13:00:00,7.31,7.31,7.29,7.3,128400.0,5.7665,5.7665,5.7507,5.7586,128400.0
2008-04-25 13:30:00,7.3,7.33,7.29,7.33,128400.0,5.7586,5.7822,5.7507,5.7822,128400.0
2008-04-25 14:00:00,7.33,7.35,7.33,7.34,126800.0,5.7822,5.798,5.7822,5.7901,126800.0
2008-04-25 14:30:00,7.34,7.37,7.34,7.36,188000.0,5.7901,5.8138,5.7901,5.8059,188000.0
2008-04-25 15:00:00,7.36,7.42,7.36,7.41,406400.0,5.8059,5.8532,5.8059,5.8453,406400.0
2008-04-25 15:30:00,7.41,7.42,7.39,7.41,848800.0,5.8453,5.8532,5.8296,5.8453,848800.0
2008-04-28 09:30:00,7.44,7.46,7.29,7.35,313200.0,5.869,5.8848,5.7507,5.798,313200.0
2008-04-28 10:00:00,7.34,7.34,7.3,7.33,234000.0,5.7901,5.7901,5.7586,5.7822,234000.0
2008-04-28 10:30:00,7.33,7.35,7.3,7.32,351600.0,5.7822,5.798,5.7586,5.7744,351600.0
2008-04-28 11:00:00,7.32,7.32,7.29,7.31,316400.0,5.7744,5.7744,5.7507,5.7665,316400.0
2008-04-28 11:30:00,7.31,7.32,7.29,7.3,302400.0,5.7665,5.7744,5.7507,5.7586,302400.0
2008-04-28 12:00:00,7.3,7.34,7.3,7.34,313600.0,5.7586,5.7901,5.7586,5.7901,313600.0
2008-04-28 12:30:00,7.34,7.36,7.34,7.36,465200.0,5.7901,5.8059,5.7901,5.8059,465200.0
2008-04-28 13:00:00,7.36,7.4,7.36,7.38,321200.0,5.8059,5.8375,5.8059,5.8217,321200.0
2008-04-28 13:30:00,7.38,7.4,7.37,7.38,387600.0,5.8217,5.8375,5.8138,5.8217,387600.0
2008-04-28 14:00:00,7.38,7.39,7.37,7.37,186400.0,5.8217,5.8296,5.8138,5.8138,186400.0
2008-04-28 14:30:00,7.37,7.39,7.37,7.38,203200.0,5.8138,5.8296,5.8138,5.8217,203200.0
2008-04-28 15:00:00,7.38,7.39,7.37,7.37,208800.0,5.8217,5.8296,5.8138,5.8138,208800.0
2008-04-28 15:30:00,7.37,7.39,7.37,7.37,663200.0,5.8138,5.8296,5.8138,5.8138,663200.0
2008-04-29 09:30:00,7.34,7.38,7.31,7.34,116800.0,5.7901,5.8217,5.7665,5.7901,116800.0
2008-04-29 10:00:00,7.34,7.35,7.3,7.32,176400.0,5.7901,5.798,5.7586,5.7744,176400.0
2008-04-29 10:30:00,7.31,7.33,7.29,7.32,253200.0,5.7665,5.7822,5.7507,5.7744,253200.0
2008-04-29 11:00:00,7.32,7.32,7.3,7.31,105200.0,5.7744,5.7744,5.7586,5.7665,105200.0
2008-04-29 11:30:00,7.31,7.33,7.31,7.32,218800.0,5.7665,5.7822,5.7665,5.7744,218800.0
2008-04-29 12:00:00,7.32,7.34,7.32,7.34,180800.0,5.7744,5.7901,5.7744,5.7901,180800.0
2008-04-29 12:30:00,7.34,7.34,7.33,7.33,226000.0,5.7901,5.7901,5.7822,5.7822,226000.0
2008-04-29 13:00:00,7.32,7.37,7.32,7.36,276800.0,5.7744,5.8138,5.7744,5.8059,276800.0
2008-04-29 13:30:00,7.36,7.37,7.33,7.33,323600.0,5.8059,5.8138,5.7822,5.7822,323600.0
2008-04-29 14:00:00,7.33,7.37,7.33,7.36,187200.0,5.7822,5.8138,5.7822,5.8059,187200.0
2008-04-29 14:30:00,7.36,7.42,7.35,7.42,363200.0,5.8059,5.8532,5.798,5.8532,363200.0
2008-04-29 15:00:00,7.42,7.42,7.4,7.4,222000.0,5.8532,5.8532,5.8375,5.8375,222000.0
2008-04-29 15:30:00,7.4,7.41,7.38,7.39,580000.0,5.8375,5.8453,5.8217,5.8296,580000.0
2008-04-30 09:30:00,7.43,7.55,7.42,7.54,341600.0,5.8611,5.9558,5.8532,5.9479,341600.0
2008-04-30 10:00:00,7.54,7.57,7.52,7.52,271200.0,5.9479,5.9716,5.9321,5.9321,271200.0
2008-04-30 10:30:00,7.52,7.57,7.52,7.56,261200.0,5.9321,5.9716,5.9321,5.9637,261200.0
2008-04-30 11:00:00,7.56,7.57,7.54,7.55,175600.0,5.9637,5.9716,5.9479,5.9558,175600.0
2008-04-30 11:30:00,7.54,7.56,7.53,7.55,181200.0,5.9479,5.9637,5.94,5.9558,181200.0
2008-04-30 12:00:00,7.55,7.55,7.52,7.52,144800.0,5.9558,5.9558,5.9321,5.9321,144800.0
2008-04-30 12:30:00,7.51,7.52,7.51,7.52,149200.0,5.9242,5.9321,5.9242,5.9321,149200.0
2008-04-30 13:00:00,7.52,7.54,7.52,7.52,150000.0,5.9321,5.9479,5.9321,5.9321,150000.0
2008-04-30 13:30:00,7.52,7.53,7.5,7.51,178000.0,5.9321,5.94,5.9163,5.9242,178000.0
2008-04-30 14:00:00,7.51,7.6,7.51,7.53,794400.0,5.9242,5.9952,5.9242,5.94,794400.0
2008-04-30 14:30:00,7.53,7.55,7.45,7.45,568000.0,5.94,5.9558,5.8769,5.8769,568000.0
2008-04-30 15:00:00,7.45,7.45,7.38,7.38,649600.0,5.8769,5.8769,5.8217,5.8217,649600.0
2008-04-30 15:30:00,7.38,7.41,7.38,7.4,647600.0,5.8217,5.8453,5.8217,5.8375,647600.0
2008-05-01 09:30:00,7.4,7.48,7.32,7.36,221200.0,5.8375,5.9006,5.7744,5.8059,221200.0
2008-05-01 10:00:00,7.36,7.42,7.36,7.41,255600.0,5.8059,5.8532,5.8059,5.8453,255600.0
2008-05-01 10:30:00,7.41,7.44,7.4,7.44,273600.0,5.8453,5.869,5.8375,5.869,273600.0
2008-05-01 11:00:00,7.44,7.46,7.43,7.44,260400.0,5.869,5.8848,5.8611,5.869,260400.0
2008-05-01 11:30:00,7.44,7.48,7.43,7.46,211200.0,5.869,5.9006,5.8611,5.8848,211200.0
2008-05-01 12:00:00,7.46,7.5,7.46,7.49,344000.0,5.8848,5.9163,5.8848,5.9085,344000.0
2008-05-01 12:30:00,7.49,7.53,7.49,7.51,251600.0,5.9085,5.94,5.9085,5.9242,251600.0
2008-05-01 13:00:00,7.51,7.52,7.5,7.51,170800.0,5.9242,5.9321,5.9163,5.9242,170800.0
2008-05-01 13:30:00,7.51,7.51,7.49,7.5,292000.0,5.9242,5.9242,5.9085,5.9163,292000.0
2008-05-01 14:00:00,7.5,7.53,7.5,7.5,438800.0,5.9163,5.94,5.9163,5.9163,438800.0
2008-05-01 14:30:00,7.5,7.54,7.5,7.51,380400.0,5.9163,5.9479,5.9163,5.9242,380400.0
2008-05-01 15:00:00,7.51,7.53,7.5,7.51,456400.0,5.9242,5.94,5.9163,5.9242,456400.0
2008-05-01 15:30:00,7.51,7.55,7.5,7.52,1026400.0,5.9242,5.9558,5.9163,5.9321,1026400.0
2008-05-02 09:30:00,7.69,7.91,7.64,7.89,1150400.0,6.0662,6.2398,6.0268,6.224,1150400.0
2008-05-02 10:00:00,7.89,7.93,7.79,7.79,540400.0,6.224,6.2555,6.1451,6.1451,540400.0
2008-05-02 10:30:00,7.79,7.88,7.79,7.86,626400.0,6.1451,6.2161,6.1451,6.2003,626400.0
2008-05-02 11:00:00,7.86,7.91,7.86,7.87,357200.0,6.2003,6.2398,6.2003,6.2082,357200.0
2008-05-02 11:30:00,7.87,7.89,7.85,7.85,357200.0,6.2082,6.224,6.1924,6.1924,357200.0
2008-05-02 12:00:00,7.85,7.85,7.8,7.81,286400.0,6.1924,6.1924,6.153,6.1609,286400.0
2008-05-02 12:30:00,7.81,7.81,7.79,7.8,222400.0,6.1609,6.1609,6.1451,6.153,222400.0
2008-05-02 13:00:00,7.8,7.8,7.75,7.76,259200.0,6.153,6.153,6.1136,6.1214,259200.0
2008-05-02 13:30:00,7.77,7.78,7.76,7.76,205600.0,6.1293,6.1372,6.1214,6.1214,205600.0
2008-05-02 14:00:00,7.76,7.78,7.71,7.71,473200.0,6.1214,6.1372,6.082,6.082,473200.0
2008-05-02 14:30:00,7.71,7.73,7.71,7.71,373600.0,6.082,6.0978,6.082,6.082,373600.0
2008-05-02 15:00:00,7.71,7.74,7.71,7.72,444400.0,6.082,6.1057,6.082,6.0899,444400.0
2008-05-02 15:30:00,7.72,7.75,7.7,7.75,772400.0,6.0899,6.1136,6.0741,6.1136,772400.0
2008-05-05 09:30:00,7.75,7.81,7.63,7.65,922400.0,6.1136,6.1609,6.0189,6.0347,922400.0
2008-05-05 10:00:00,7.66,7.74,7.59,7.6,581200.0,6.0426,6.1057,5.9873,5.9952,581200.0
2008-05-05 10:30:00,7.6,7.6,7.57,7.57,577600.0,5.9952,5.9952,5.9716,5.9716,577600.0
2008-05-05 11:00:00,7.58,7.58,7.56,7.57,589200.0,5.9795,5.9795,5.9637,5.9716,589200.0
2008-05-05 11:30:00,7.57,7.62,7.57,7.61,260000.0,5.9716,6.011,5.9716,6.0031,260000.0
2008-05-05 12:00:00,7.61,7.62,7.59,7.6,140000.0,6.0031,6.011,5.9873,5.9952,140000.0
2008-05-05 12:30:00,7.6,7.61,7.6,7.6,152400.0,5.9952,6.0031,5.9952,5.9952,152400.0
2008-05-05 13:00:00,7.6,7.61,7.59,7.59,250800.0,5.9952,6.0031,5.9873,5.9873,250800.0
2008-05-05 13:30:00,7.59,7.6,7.58,7.59,342000.0,5.9873,5.9952,5.9795,5.9873,342000.0
2008-05-05 14:00:00,7.59,7.61,7.58,7.61,252000.0,5.9873,6.0031,5.9795,6.0031,252000.0
2008-05-05 14:30:00,7.61,7.61,7.59,7.59,330400.0,6.0031,6.0031,5.9873,5.9873,330400.0
2008-05-05 15:00:00,7.59,7.6,7.59,7.59,240400.0,5.9873,5.9952,5.9873,5.9873,240400.0
2008-05-05 15:30:00,7.59,7.59,7.58,7.58,642000.0,5.9873,5.9873,5.9795,5.9795,642000.0
2008-05-06 09:30:00,7.51,7.62,7.51,7.61,548400.0,5.9242,6.011,5.9242,6.0031,548400.0
2008-05-06 10:00:00,7.62,7.64,7.57,7.61,213200.0,6.011,6.0268,5.9716,6.0031,213200.0
2008-05-06 10:30:00,7.61,7.63,7.59,7.62,129600.0,6.0031,6.0189,5.9873,6.011,129600.0
2008-05-06 11:00:00,7.62,7.65,7.6,7.64,271200.0,6.011,6.0347,5.9952,6.0268,271200.0
2008-05-06 11:30:00,7.64,7.68,7.62,7.68,371200.0,6.0268,6.0583,6.011,6.0583,371200.0
2008-05-06 12:00:00,7.68,7.72,7.68,7.7,232400.0,6.0583,6.0899,6.0583,6.0741,232400.0
2008-05-06 12:30:00,7.7,7.72,7.68,7.71,190800.0,6.0741,6.0899,6.0583,6.082,190800.0
2008-05-06 13:00:00,7.71,7.74,7.69,7.71,253600.0,6.082,6.1057,6.0662,6.082,253600.0
2008-05-06 13:30:00,7.71,7.71,7.66,7.68,452800.0,6.082,6.082,6.0426,6.0583,452800.0
2008-05-06 14:00:00,7.68,7.68,7.66,7.68,200000.0,6.0583,6.0583,6.0426,6.0583,200000.0
2008-05-06 14:30:00,7.67,7.71,7.67,7.68,290800.0,6.0504,6.082,6.0504,6.0583,290800.0
2008-05-06 15:00:00,7.68,7.72,7.68,7.7,206400.0,6.0583,6.0899,6.0583,6.0741,206400.0
2008-05-06 15:30:00,7.7,7.75,7.7,7.72,799600.0,6.0741,6.1136,6.0741,6.0899,799600.0
2008-05-07 09:30:00,7.71,7.73,7.59,7.59,332400.0,6.082,6.0978,5.9873,5.9873,332400.0
2008-05-07 10:00:00,7.59,7.63,7.57,7.6,193600.0,5.9873,6.0189,5.9716,5.9952,193600.0
2008-05-07 10:30:00,7.6,7.63,7.59,7.6,276400.0,5.9952,6.0189,5.9873,5.9952,276400.0
2008-05-07 11:00:00,7.59,7.62,7.59,7.6,171600.0,5.9873,6.011,5.9873,5.9952,171600.0
2008-05-07 11:30:00,7.6,7.62,7.58,7.62,112800.0,5.9952,6.011,5.9795,6.011,112800.0
2008-05-07 12:00:00,7.62,7.63,7.57,7.57,175600.0,6.011,6.0189,5.9716,5.9716,175600.0
2008-05-07 12:30:00,7.57,7.59,7.56,7.56,402000.0,5.9716,5.9873,5.9637,5.9637,402000.0
2008-05-07 13:00:00,7.56,7.56,7.51,7.52,238400.0,5.9637,5.9637,5.9242,5.9321,238400.0
2008-05-07 13:30:00,7.52,7.52,7.47,7.48,269600.0,5.9321,5.9321,5.8927,5.9006,269600.0
2008-05-07 14:00:00,7.48,7.51,7.48,7.5,299200.0,5.9006,5.9242,5.9006,5.9163,299200.0
2008-05-07 14:30:00,7.5,7.5,7.46,7.49,364400.0,5.9163,5.9163,5.8848,5.9085,364400.0
2008-05-07 15:00:00,7.49,7.5,7.46,7.47,306800.0,5.9085,5.9163,5.8848,5.8927,306800.0
2008-05-07 15:30:00,7.47,7.48,7.4,7.43,1699600.0,5.8927,5.9006,5.8375,5.8611,1699600.0
2008-05-08 09:30:00,7.48,7.51,7.42,7.45,179600.0,5.9006,5.9242,5.8532,5.8769,179600.0
2008-05-08 10:00:00,7.45,7.48,7.43,7.48,171200.0,5.8769,5.9006,5.8611,5.9006,171200.0
2008-05-08 10:30:00,7.48,7.5,7.45,7.49,181200.0,5.9006,5.9163,5.8769,5.9085,181200.0
2008-05-08 11:00:00,7.49,7.52,7.45,7.49,395200.0,5.9085,5.9321,5.8769,5.9085,395200.0
2008-05-08 11:30:00,7.49,7.5,7.46,7.46,89600.0,5.9085,5.9163,5.8848,5.8848,89600.0
2008-05-08 12:00:00,7.46,7.48,7.45,7.45,113600.0,5.8848,5.9006,5.8769,5.8769,113600.0
2008-05-08 12:30:00,7.45,7.47,7.45,7.46,72800.0,5.8769,5.8927,5.8769,5.8848,72800.0
2008-05-08 13:00:00,7.46,7.5,7.44,7.49,135200.0,5.8848,5.9163,5.869,5.9085,135200.0
2008-05-08 13:30:00,7.49,7.52,7.48,7.52,165200.0,5.9085,5.9321,5.9006,5.9321,165200.0
2008-05-08 14:00:00,7.52,7.52,7.44,7.44,112800.0,5.9321,5.9321,5.869,5.869,112800.0
2008-05-08 14:30:00,7.44,7.46,7.41,7.42,232800.0,5.869,5.8848,5.8453,5.8532,232800.0
2008-05-08 15:00:00,7.42,7.44,7.4,7.42,304800.0,5.8532,5.869,5.8375,5.8532,304800.0
2008-05-08 15:30:00,7.42,7.44,7.41,7.43,378800.0,5.8532,5.869,5.8453,5.8611,378800.0
2008-05-09 09:30:00,7.35,7.39,7.32,7.33,162400.0,5.798,5.8296,5.7744,5.7822,162400.0
2008-05-09 10:00:00,7.33,7.41,7.32,7.39,114800.0,5.7822,5.8453,5.7744,5.8296,114800.0
2008-05-09 10:30:00,7.39,7.49,7.38,7.47,165200.0,5.8296,5.9085,5.8217,5.8927,165200.0
2008-05-09 11:00:00,7.47,7.47,7.44,7.44,160400.0,5.8927,5.8927,5.869,5.869,160400.0
2008-05-09 11:30:00,7.44,7.46,7.43,7.45,97200.0,5.869,5.8848,5.8611,5.8769,97200.0
2008-05-09 12:00:00,7.45,7.45,7.44,7.45,92800.0,5.8769,5.8769,5.869,5.8769,92800.0
2008-05-09 12:30:00,7.45,7.46,7.45,7.46,124800.0,5.8769,5.8848,5.8769,5.8848,124800.0
2008-05-09 13:00:00,7.46,7.47,7.45,7.46,160800.0,5.8848,5.8927,5.8769,5.8848,160800.0
2008-05-09 13:30:00,7.47,7.48,7.45,7.48,261200.0,5.8927,5.9006,5.8769,5.9006,261200.0
2008-05-09 14:00:00,7.48,7.49,7.45,7.46,199200.0,5.9006,5.9085,5.8769,5.8848,199200.0
2008-05-09 14:30:00,7.46,7.47,7.45,7.45,116400.0,5.8848,5.8927,5.8769,5.8769,116400.0
2008-05-09 15:00:00,7.45,7.49,7.45,7.48,303600.0,5.8769,5.9085,5.8769,5.9006,303600.0
2008-05-09 15:30:00,7.47,7.49,7.45,7.46,476800.0,5.8927,5.9085,5.8769,5.8848,476800.0
2008-05-12 09:30:00,7.49,7.49,7.43,7.46,133600.0,5.9085,5.9085,5.8611,5.8848,133600.0
2008-05-12 10:00:00,7.46,7.47,7.43,7.43,133600.0,5.8848,5.8927,5.8611,5.8611,133600.0
2008-05-12 10:30:00,7.43,7.46,7.42,7.43,252400.0,5.8611,5.8848,5.8532,5.8611,252400.0
2008-05-12 11:00:00,7.43,7.44,7.43,7.43,174800.0,5.8611,5.869,5.8611,5.8611,174800.0
2008-05-12 11:30:00,7.43,7.47,7.42,7.46,207200.0,5.8611,5.8927,5.8532,5.8848,207200.0
2008-05-12 12:00:00,7.45,7.49,7.44,7.45,240000.0,5.8769,5.9085,5.869,5.8769,240000.0
2008-05-12 12:30:00,7.45,7.46,7.44,7.46,86800.0,5.8769,5.8848,5.869,5.8848,86800.0
2008-05-12 13:00:00,7.46,7.46,7.43,7.43,99600.0,5.8848,5.8848,5.8611,5.8611,99600.0
2008-05-12 13:30:00,7.43,7.45,7.43,7.44,239200.0,5.8611,5.8769,5.8611,5.869,239200.0
2008-05-12 14:00:00,7.45,7.49,7.44,7.49,328000.0,5.8769,5.9085,5.869,5.9085,328000.0
2008-05-12 14:30:00,7.48,7.52,7.48,7.5,334800.0,5.9006,5.9321,5.9006,5.9163,334800.0
2008-05-12 15:00:00,7.5,7.53,7.49,7.52,344800.0,5.9163,5.94,5.9085,5.9321,344800.0
2008-05-12 15:30:00,7.51,7.55,7.51,7.55,672800.0,5.9242,5.9558,5.9242,5.9558,672800.0
2008-05-13 09:30:00,7.56,7.58,7.46,7.48,174400.0,5.9637,5.9795,5.8848,5.9006,174400.0
2008-05-13 10:00:00,7.49,7.5,7.43,7.46,129200.0,5.9085,5.9163,5.8611,5.8848,129200.0
2008-05-13 10:30:00,7.46,7.48,7.43,7.43,155600.0,5.8848,5.9006,5.8611,5.8611,155600.0
2008-05-13 11:00:00,7.43,7.44,7.41,7.43,184400.0,5.8611,5.869,5.8453,5.8611,184400.0
2008-05-13 11:30:00,7.43,7.51,7.43,7.51,192000.0,5.8611,5.9242,5.8611,5.9242,192000.0
2008-05-13 12:00:00,7.51,7.53,7.51,7.51,124400.0,5.9242,5.94,5.9242,5.9242,124400.0
2008-05-13 12:30:00,7.51,7.53,7.48,7.48,79600.0,5.9242,5.94,5.9006,5.9006,79600.0
2008-05-13 13:00:00,7.48,7.5,7.47,7.49,74000.0,5.9006,5.9163,5.8927,5.9085,74000.0
2008-05-13 13:30:00,7.49,7.51,7.48,7.5,66800.0,5.9085,5.9242,5.9006,5.9163,66800.0
2008-05-13 14:00:00,7.5,7.52,7.47,7.48,152400.0,5.9163,5.9321,5.8927,5.9006,152400.0
2008-05-13 14:30:00,7.48,7.53,7.48,7.53,149600.0,5.9006,5.94,5.9006,5.94,149600.0
2008-05-13 15:00:00,7.53,7.55,7.52,7.52,274000.0,5.94,5.9558,5.9321,5.9321,274000.0
2008-05-13 15:30:00,7.53,7.54,7.51,7.53,338400.0,5.94,5.9479,5.9242,5.94,338400.0
2008-05-14 09:30:00,7.61,7.68,7.52,7.64,299200.0,6.0031,6.0583,5.9321,6.0268,299200.0
2008-05-14 10:00:00,7.64,7.66,7.61,7.62,186800.0,6.0268,6.0426,6.0031,6.011,186800.0
2008-05-14 10:30:00,7.61,7.63,7.59,7.62,166000.0,6.0031,6.0189,5.9873,6.011,166000.0
2008-05-14 11:00:00,7.63,7.63,7.6,7.61,90800.0,6.0189,6.0189,5.9952,6.0031,90800.0
2008-05-14 11:30:00,7.61,7.63,7.61,7.63,92800.0,6.0031,6.0189,6.0031,6.0189,92800.0
2008-05-14 12:00:00,7.63,7.65,7.62,7.62,180000.0,6.0189,6.0347,6.011,6.011,180000.0
2008-05-14 12:30:00,7.62,7.62,7.61,7.62,61600.0,6.011,6.011,6.0031,6.011,61600.0
2008-05-14 13:00:00,7.62,7.66,7.62,7.63,314400.0,6.011,6.0426,6.011,6.0189,314400.0
2008-05-14 13:30:00,7.63,7.65,7.63,7.64,94400.0,6.0189,6.0347,6.0189,6.0268,94400.0
2008-05-14 14:00:00,7.64,7.67,7.64,7.65,109200.0,6.0268,6.0504,6.0268,6.0347,109200.0
2008-05-14 14:30:00,7.65,7.66,7.62,7.64,168400.0,6.0347,6.0426,6.011,6.0268,168400.0
2008-05-14 15:00:00,7.64,7.64,7.62,7.63,404000.0,6.0268,6.0268,6.011,6.0189,404000.0
2008-05-14 15:30:00,7.63,7.63,7.58,7.6,766800.0,6.0189,6.0189,5.9795,5.9952,766800.0
2008-05-15 09:30:00,7.57,7.58,7.48,7.49,196000.0,5.9716,5.9795,5.9006,5.9085,196000.0
2008-05-15 10:00:00,7.5,7.56,7.47,7.55,168800.0,5.9163,5.9637,5.8927,5.9558,168800.0
2008-05-15 10:30:00,7.55,7.59,7.54,7.58,143200.0,5.9558,5.9873,5.9479,5.9795,143200.0
2008-05-15 11:00:00,7.57,7.6,7.57,7.6,138000.0,5.9716,5.9952,5.9716,5.9952,138000.0
2008-05-15 11:30:00,7.6,7.62,7.6,7.62,130800.0,5.9952,6.011,5.9952,6.011,130800.0
2008-05-15 12:00:00,7.62,7.66,7.62,7.66,194800.0,6.011,6.0426,6.011,6.0426,194800.0
2008-05-15 12:30:00,7.67,7.69,7.66,7.66,136000.0,6.0504,6.0662,6.0426,6.0426,136000.0
2008-05-15 13:00:00,7.66,7.68,7.64,7.64,132000.0,6.0426,6.0583,6.0268,6.0268,132000.0
2008-05-15 13:30:00,7.64,7.65,7.62,7.62,90400.0,6.0268,6.0347,6.011,6.011,90400.0
2008-05-15 14:00:00,7.62,7.65,7.61,7.62,118800.0,6.011,6.0347,6.0031,6.011,118800.0
2008-05-15 14:30:00,7.61,7.64,7.61,7.62,145600.0,6.0031,6.0268,6.0031,6.011,145600.0
2008-05-15 15:00:00,7.62,7.65,7.62,7.64,156400.0,6.011,6.0347,6.011,6.0268,156400.0
2008-05-15 15:30:00,7.64,7.68,7.62,7.67,413200.0,6.0268,6.0583,6.011,6.0504,413200.0
2008-05-16 09:30:00,7.65,7.71,7.56,7.56,1060800.0,6.0347,6.082,5.9637,5.9637,1060800.0
2008-05-16 10:00:00,7.56,7.57,7.53,7.56,280000.0,5.9637,5.9716,5.94,5.9637,280000.0
2008-05-16 10:30:00,7.56,7.56,7.54,7.56,280400.0,5.9637,5.9637,5.9479,5.9637,280400.0
2008-05-16 11:00:00,7.56,7.56,7.54,7.56,164800.0,5.9637,5.9637,5.9479,5.9637,164800.0
2008-05-16 11:30:00,7.56,7.57,7.55,7.57,168000.0,5.9637,5.9716,5.9558,5.9716,168000.0
2008-05-16 12:00:00,7.57,7.57,7.55,7.56,98400.0,5.9716,5.9716,5.9558,5.9637,98400.0
2008-05-16 12:30:00,7.56,7.57,7.55,7.56,120800.0,5.9637,5.9716,5.9558,5.9637,120800.0
2008-05-16 13:00:00,7.56,7.56,7.55,7.56,100400.0,5.9637,5.9637,5.9558,5.9637,100400.0
2008-05-16 13:30:00,7.56,7.56,7.5,7.53,210800.0,5.9637,5.9637,5.9163,5.94,210800.0
2008-05-16 14:00:00,7.53,7.55,7.52,7.54,115600.0,5.94,5.9558,5.9321,5.9479,115600.0
2008-05-16 14:30:00,7.54,7.58,7.54,7.58,210000.0,5.9479,5.9795,5.9479,5.9795,210000.0
2008-05-16 15:00:00,7.58,7.58,7.55,7.56,362800.0,5.9795,5.9795,5.9558,5.9637,362800.0
2008-05-16 15:30:00,7.56,7.58,7.55,7.57,650000.0,5.9637,5.9795,5.9558,5.9716,650000.0
2008-05-19 09:30:00,7.57,7.59,7.51,7.59,136400.0,5.9716,5.9873,5.9242,5.9873,136400.0
2008-05-19 10:00:00,7.59,7.61,7.57,7.59,125600.0,5.9873,6.0031,5.9716,5.9873,125600.0
2008-05-19 10:30:00,7.6,7.63,7.58,7.61,192800.0,5.9952,6.0189,5.9795,6.0031,192800.0
2008-05-19 11:00:00,7.61,7.63,7.58,7.61,165600.0,6.0031,6.0189,5.9795,6.0031,165600.0
2008-05-19 11:30:00,7.62,7.62,7.58,7.59,204800.0,6.011,6.011,5.9795,5.9873,204800.0
2008-05-19 12:00:00,7.59,7.59,7.58,7.59,85600.0,5.9873,5.9873,5.9795,5.9873,85600.0
2008-05-19 12:30:00,7.59,7.6,7.57,7.58,94000.0,5.9873,5.9952,5.9716,5.9795,94000.0
2008-05-19 13:00:00,7.58,7.6,7.57,7.6,153200.0,5.9795,5.9952,5.9716,5.9952,153200.0
2008-05-19 13:30:00,7.6,7.6,7.54,7.54,299200.0,5.9952,5.9952,5.9479,5.9479,299200.0
2008-05-19 14:00:00,7.54,7.55,7.48,7.5,291600.0,5.9479,5.9558,5.9006,5.9163,291600.0
2008-05-19 14:30:00,7.5,7.55,7.5,7.54,205600.0,5.9163,5.9558,5.9163,5.9479,205600.0
2008-05-19 15:00:00,7.54,7.55,7.52,7.52,222400.0,5.9479,5.9558,5.9321,5.9321,222400.0
2008-05-19 15:30:00,7.53,7.53,7.47,7.49,751600.0,5.94,5.94,5.8927,5.9085,751600.0
2008-05-20 09:30:00,7.54,7.55,7.43,7.46,240800.0,5.9479,5.9558,5.8611,5.8848,240800.0
2008-05-20 10:00:00,7.46,7.48,7.44,7.46,151200.0,5.8848,5.9006,5.869,5.8848,151200.0
2008-05-20 10:30:00,7.46,7.47,7.43,7.44,144400.0,5.8848,5.8927,5.8611,5.869,144400.0
2008-05-20 11:00:00,7.44,7.45,7.42,7.44,154400.0,5.869,5.8769,5.8532,5.869,154400.0
2008-05-20 11:30:00,7.44,7.45,7.41,7.42,151600.0,5.869,5.8769,5.8453,5.8532,151600.0
2008-05-20 12:00:00,7.42,7.49,7.42,7.47,130400.0,5.8532,5.9085,5.8532,5.8927,130400.0
2008-05-20 12:30:00,7.47,7.48,7.44,7.44,514800.0,5.8927,5.9006,5.869,5.869,514800.0
2008-05-20 13:00:00,7.44,7.46,7.43,7.46,121200.0,5.869,5.8848,5.8611,5.8848,121200.0
2008-05-20 13:30:00,7.46,7.49,7.45,7.45,107200.0,5.8848,5.9085,5.8769,5.8769,107200.0
2008-05-20 14:00:00,7.45,7.45,7.41,7.42,124400.0,5.8769,5.8769,5.8453,5.8532,124400.0
2008-05-20 14:30:00,7.42,7.45,7.42,7.43,113200.0,5.8532,5.8769,5.8532,5.8611,113200.0
2008-05-20 15:00:00,7.43,7.47,7.43,7.45,175600.0,5.8611,5.8927,5.8611,5.8769,175600.0
2008-05-20 15:30:00,7.45,7.46,7.42,7.45,401600.0,5.8769,5.8848,5.8532,5.8769,401600.0
2008-05-21 09:30:00,7.47,7.5,7.39,7.44,146800.0,5.8927,5.9163,5.8296,5.869,146800.0
2008-05-21 10:00:00,7.43,7.47,7.42,7.46,597600.0,5.8611,5.8927,5.8532,5.8848,597600.0
2008-05-21 10:30:00,7.46,7.46,7.38,7.38,183600.0,5.8848,5.8848,5.8217,5.8217,183600.0
2008-05-21 11:00:00,7.39,7.39,7.35,7.36,199200.0,5.8296,5.8296,5.798,5.8059,199200.0
2008-05-21 11:30:00,7.35,7.37,7.35,7.36,97200.0,5.798,5.8138,5.798,5.8059,97200.0
2008-05-21 12:00:00,7.36,7.39,7.36,7.39,124400.0,5.8059,5.8296,5.8059,5.8296,124400.0
2008-05-21 12:30:00,7.39,7.42,7.39,7.41,150000.0,5.8296,5.8532,5.8296,5.8453,150000.0
2008-05-21 13:00:00,7.41,7.41,7.36,7.36,279600.0,5.8453,5.8453,5.8059,5.8059,279600.0
2008-05-21 13:30:00,7.36,7.39,7.35,7.36,106800.0,5.8059,5.8296,5.798,5.8059,106800.0
2008-05-21 14:00:00,7.35,7.36,7.28,7.3,492800.0,5.798,5.8059,5.7428,5.7586,492800.0
2008-05-21 14:30:00,7.3,7.3,7.24,7.27,553600.0,5.7586,5.7586,5.7112,5.7349,553600.0
2008-05-21 15:00:00,7.27,7.32,7.23,7.31,519200.0,5.7349,5.7744,5.7034,5.7665,519200.0
2008-05-21 15:30:00,7.31,7.31,7.25,7.25,1056400.0,5.7665,5.7665,5.7191,5.7191,1056400.0
2008-05-22 09:30:00,7.27,7.31,7.2,7.29,675200.0,5.7349,5.7665,5.6797,5.7507,675200.0
2008-05-22 10:00:00,7.29,7.35,7.29,7.34,315200.0,5.7507,5.798,5.7507,5.7901,315200.0
2008-05-22 10:30:00,7.34,7.39,7.3,7.33,604400.0,5.7901,5.8296,5.7586,5.7822,604400.0
2008-05-22 11:00:00,7.33,7.35,7.32,7.34,130400.0,5.7822,5.798,5.7744,5.7901,130400.0
2008-05-22 11:30:00,7.33,7.34,7.31,7.32,102800.0,5.7822,5.7901,5.7665,5.7744,102800.0
2008-05-22 12:00:00,7.32,7.35,7.3,7.33,416400.0,5.7744,5.798,5.7586,5.7822,416400.0
2008-05-22 12:30:00,7.33,7.38,7.33,7.36,190800.0,5.7822,5.8217,5.7822,5.8059,190800.0
2008-05-22 13:00:00,7.36,7.37,7.34,7.34,119600.0,5.8059,5.8138,5.7901,5.7901,119600.0
2008-05-22 13:30:00,7.34,7.35,7.33,7.33,266800.0,5.7901,5.798,5.7822,5.7822,266800.0
2008-05-22 14:00:00,7.33,7.34,7.27,7.29,494000.0,5.7822,5.7901,5.7349,5.7507,494000.0
2008-05-22 14:30:00,7.29,7.32,7.28,7.31,206400.0,5.7507,5.7744,5.7428,5.7665,206400.0
2008-05-22 15:00:00,7.31,7.31,7.27,7.27,209600.0,5.7665,5.7665,5.7349,5.7349,209600.0
2008-05-22 15:30:00,7.27,7.29,7.26,7.28,422800.0,5.7349,5.7507,5.727,5.7428,422800.0
2008-05-23 09:30:00,7.22,7.24,7.11,7.14,604800.0,5.6955,5.7112,5.6087,5.6324,604800.0
2008-05-23 10:00:00,7.14,7.16,7.12,7.14,751600.0,5.6324,5.6481,5.6166,5.6324,751600.0
2008-05-23 10:30:00,7.14,7.17,7.11,7.17,250000.0,5.6324,5.656,5.6087,5.656,250000.0
2008-05-23 11:00:00,7.16,7.2,7.15,7.18,411200.0,5.6481,5.6797,5.6402,5.6639,411200.0
2008-05-23 11:30:00,7.18,7.21,7.18,7.18,173200.0,5.6639,5.6876,5.6639,5.6639,173200.0
2008-05-23 12:00:00,7.19,7.22,7.19,7.21,141600.0,5.6718,5.6955,5.6718,5.6876,141600.0
2008-05-23 12:30:00,7.21,7.22,7.18,7.19,202000.0,5.6876,5.6955,5.6639,5.6718,202000.0
2008-05-23 13:00:00,7.19,7.19,7.18,7.18,128400.0,5.6718,5.6718,5.6639,5.6639,128400.0
2008-05-23 13:30:00,7.18,7.21,7.14,7.14,210000.0,5.6639,5.6876,5.6324,5.6324,210000.0
2008-05-23 14:00:00,7.14,7.18,7.14,7.17,214800.0,5.6324,5.6639,5.6324,5.656,214800.0
2008-05-23 14:30:00,7.17,7.17,7.16,7.16,130800.0,5.656,5.656,5.6481,5.6481,130800.0
2008-05-23 15:00:00,7.16,7.18,7.15,7.17,242000.0,5.6481,5.6639,5.6402,5.656,242000.0
2008-05-23 15:30:00,7.17,7.18,7.12,7.15,784000.0,5.656,5.6639,5.6166,5.6402,784000.0
2008-05-27 09:30:00,7.22,7.23,7.15,7.2,524400.0,5.6955,5.7034,5.6402,5.6797,524400.0
2008-05-27 10:00:00,7.19,7.27,7.19,7.26,331200.0,5.6718,5.7349,5.6718,5.727,331200.0
2008-05-27 10:30:00,7.26,7.28,7.24,7.26,198400.0,5.727,5.7428,5.7112,5.727,198400.0
2008-05-27 11:00:00,7.26,7.26,7.21,7.22,169200.0,5.727,5.727,5.6876,5.6955,169200.0
2008-05-27 11:30:00,7.22,7.23,7.2,7.2,148800.0,5.6955,5.7034,5.6797,5.6797,148800.0
2008-05-27 12:00:00,7.2,7.25,7.19,7.24,235200.0,5.6797,5.7191,5.6718,5.7112,235200.0
2008-05-27 12:30:00,7.24,7.27,7.24,7.26,141600.0,5.7112,5.7349,5.7112,5.727,141600.0
2008-05-27 13:00:00,7.26,7.27,7.25,7.27,97200.0,5.727,5.7349,5.7191,5.7349,97200.0
2008-05-27 13:30:00,7.26,7.28,7.26,7.27,154800.0,5.727,5.7428,5.727,5.7349,154800.0
2008-05-27 14:00:00,7.27,7.29,7.27,7.27,187600.0,5.7349,5.7507,5.7349,5.7349,187600.0
2008-05-27 14:30:00,7.27,7.34,7.27,7.33,426000.0,5.7349,5.7901,5.7349,5.7822,426000.0
2008-05-27 15:00:00,7.33,7.34,7.32,7.34,358800.0,5.7822,5.7901,5.7744,5.7901,358800.0
2008-05-27 15:30:00,7.34,7.35,7.32,7.35,569200.0,5.7901,5.798,5.7744,5.798,569200.0
2008-05-28 09:30:00,7.35,7.38,7.29,7.32,260800.0,5.798,5.8217,5.7507,5.7744,260800.0
2008-05-28 10:00:00,7.32,7.33,7.27,7.28,178000.0,5.7744,5.7822,5.7349,5.7428,178000.0
2008-05-28 10:30:00,7.29,7.31,7.29,7.31,197600.0,5.7507,5.7665,5.7507,5.7665,197600.0
2008-05-28 11:00:00,7.3,7.31,7.27,7.27,130800.0,5.7586,5.7665,5.7349,5.7349,130800.0
2008-05-28 11:30:00,7.27,7.28,7.26,7.26,135600.0,5.7349,5.7428,5.727,5.727,135600.0
2008-05-28 12:00:00,7.25,7.27,7.23,7.25,150400.0,5.7191,5.7349,5.7034,5.7191,150400.0
2008-05-28 12:30:00,7.25,7.26,7.25,7.26,84000.0,5.7191,5.727,5.7191,5.727,84000.0
2008-05-28 13:00:00,7.26,7.27,7.25,7.26,122400.0,5.727,5.7349,5.7191,5.727,122400.0
2008-05-28 13:30:00,7.26,7.27,7.23,7.24,123200.0,5.727,5.7349,5.7034,5.7112,123200.0
2008-05-28 14:00:00,7.24,7.26,7.23,7.25,205200.0,5.7112,5.727,5.7034,5.7191,205200.0
2008-05-28 14:30:00,7.25,7.27,7.24,7.25,120800.0,5.7191,5.7349,5.7112,5.7191,120800.0
2008-05-28 15:00:00,7.25,7.31,7.25,7.3,336800.0,5.7191,5.7665,5.7191,5.7586,336800.0
2008-05-28 15:30:00,7.3,7.31,7.27,7.31,538000.0,5.7586,5.7665,5.7349,5.7665,538000.0
2008-05-29 09:30:00,7.29,7.41,7.29,7.38,216400.0,5.7507,5.8453,5.7507,5.8217,216400.0
2008-05-29 10:00:00,7.37,7.41,7.33,7.38,176000.0,5.8138,5.8453,5.7822,5.8217,176000.0
2008-05-29 10:30:00,7.38,7.41,7.31,7.37,263600.0,5.8217,5.8453,5.7665,5.8138,263600.0
2008-05-29 11:00:00,7.38,7.38,7.34,7.36,119600.0,5.8217,5.8217,5.7901,5.8059,119600.0
2008-05-29 11:30:00,7.36,7.41,7.36,7.39,148000.0,5.8059,5.8453,5.8059,5.8296,148000.0
2008-05-29 12:00:00,7.39,7.41,7.38,7.4,81600.0,5.8296,5.8453,5.8217,5.8375,81600.0
2008-05-29 12:30:00,7.41,7.46,7.41,7.45,111200.0,5.8453,5.8848,5.8453,5.8769,111200.0
2008-05-29 13:00:00,7.45,7.46,7.44,7.45,84400.0,5.8769,5.8848,5.869,5.8769,84400.0
2008-05-29 13:30:00,7.45,7.46,7.43,7.43,132800.0,5.8769,5.8848,5.8611,5.8611,132800.0
2008-05-29 14:00:00,7.43,7.48,7.43,7.46,125200.0,5.8611,5.9006,5.8611,5.8848,125200.0
2008-05-29 14:30:00,7.46,7.46,7.41,7.41,238400.0,5.8848,5.8848,5.8453,5.8453,238400.0
2008-05-29 15:00:00,7.41,7.43,7.4,7.4,204800.0,5.8453,5.8611,5.8375,5.8375,204800.0
2008-05-29 15:30:00,7.4,7.43,7.4,7.41,321600.0,5.8375,5.8611,5.8375,5.8453,321600.0
2008-05-30 09:30:00,7.41,7.46,7.26,7.27,308400.0,5.8453,5.8848,5.727,5.7349,308400.0
2008-05-30 10:00:00,7.27,7.31,7.26,7.3,183200.0,5.7349,5.7665,5.727,5.7586,183200.0
2008-05-30 10:30:00,7.3,7.31,7.26,7.28,195200.0,5.7586,5.7665,5.727,5.7428,195200.0
2008-05-30 11:00:00,7.28,7.31,7.28,7.31,165600.0,5.7428,5.7665,5.7428,5.7665,165600.0
2008-05-30 11:30:00,7.31,7.32,7.3,7.32,82400.0,5.7665,5.7744,5.7586,5.7744,82400.0
2008-05-30 12:00:00,7.32,7.35,7.32,7.34,129200.0,5.7744,5.798,5.7744,5.7901,129200.0
2008-05-30 12:30:00,7.35,7.36,7.34,7.36,259200.0,5.798,5.8059,5.7901,5.8059,259200.0
2008-05-30 13:00:00,7.36,7.36,7.34,7.36,203200.0,5.8059,5.8059,5.7901,5.8059,203200.0
2008-05-30 13:30:00,7.36,7.38,7.36,7.36,133200.0,5.8059,5.8217,5.8059,5.8059,133200.0
2008-05-30 14:00:00,7.36,7.37,7.36,7.37,106800.0,5.8059,5.8138,5.8059,5.8138,106800.0
2008-05-30 14:30:00,7.37,7.38,7.36,7.36,358000.0,5.8138,5.8217,5.8059,5.8059,358000.0
2008-05-30 15:00:00,7.36,7.39,7.36,7.38,288800.0,5.8059,5.8296,5.8059,5.8217,288800.0
2008-05-30 15:30:00,7.38,7.4,7.36,7.37,602800.0,5.8217,5.8375,5.8059,5.8138,602800.0
2008-06-02 09:30:00,7.38,7.39,7.29,7.34,165200.0,5.8217,5.8296,5.7507,5.7901,165200.0
2008-06-02 10:00:00,7.34,7.34,7.23,7.24,508800.0,5.7901,5.7901,5.7034,5.7112,508800.0
2008-06-02 10:30:00,7.24,7.28,7.23,7.26,217200.0,5.7112,5.7428,5.7034,5.727,217200.0
2008-06-02 11:00:00,7.26,7.27,7.22,7.22,205600.0,5.727,5.7349,5.6955,5.6955,205600.0
2008-06-02 11:30:00,7.22,7.23,7.19,7.2,210800.0,5.6955,5.7034,5.6718,5.6797,210800.0
2008-06-02 12:00:00,7.19,7.2,7.17,7.17,206800.0,5.6718,5.6797,5.656,5.656,206800.0
2008-06-02 12:30:00,7.17,7.18,7.12,7.12,205200.0,5.656,5.6639,5.6166,5.6166,205200.0
2008-06-02 13:00:00,7.12,7.14,7.12,7.14,189200.0,5.6166,5.6324,5.6166,5.6324,189200.0
2008-06-02 13:30:00,7.14,7.16,7.13,7.16,109600.0,5.6324,5.6481,5.6245,5.6481,109600.0
2008-06-02 14:00:00,7.16,7.19,7.15,7.17,200000.0,5.6481,5.6718,5.6402,5.656,200000.0
2008-06-02 14:30:00,7.17,7.18,7.16,7.16,152800.0,5.656,5.6639,5.6481,5.6481,152800.0
2008-06-02 15:00:00,7.16,7.19,7.15,7.18,252400.0,5.6481,5.6718,5.6402,5.6639,252400.0
2008-06-02 15:30:00,7.18,7.2,7.17,7.19,533600.0,5.6639,5.6797,5.656,5.6718,533600.0
2008-06-03 09:30:00,7.26,7.28,7.21,7.21,249200.0,5.727,5.7428,5.6876,5.6876,249200.0
2008-06-03 10:00:00,7.22,7.29,7.22,7.24,246800.0,5.6955,5.7507,5.6955,5.7112,246800.0
2008-06-03 10:30:00,7.25,7.25,7.22,7.24,148800.0,5.7191,5.7191,5.6955,5.7112,148800.0
2008-06-03 11:00:00,7.24,7.29,7.23,7.27,187200.0,5.7112,5.7507,5.7034,5.7349,187200.0
2008-06-03 11:30:00,7.27,7.27,7.24,7.25,161600.0,5.7349,5.7349,5.7112,5.7191,161600.0
2008-06-03 12:00:00,7.25,7.25,7.23,7.23,107600.0,5.7191,5.7191,5.7034,5.7034,107600.0
2008-06-03 12:30:00,7.22,7.24,7.22,7.23,174000.0,5.6955,5.7112,5.6955,5.7034,174000.0
2008-06-03 13:00:00,7.23,7.23,7.19,7.2,318400.0,5.7034,5.7034,5.6718,5.6797,318400.0
2008-06-03 13:30:00,7.2,7.2,7.12,7.16,362000.0,5.6797,5.6797,5.6166,5.6481,362000.0
2008-06-03 14:00:00,7.15,7.16,7.1,7.12,288800.0,5.6402,5.6481,5.6008,5.6166,288800.0
2008-06-03 14:30:00,7.11,7.14,7.1,7.14,247200.0,5.6087,5.6324,5.6008,5.6324,247200.0
2008-06-03 15:00:00,7.14,7.18,7.13,7.17,460400.0,5.6324,5.6639,5.6245,5.656,460400.0
2008-06-03 15:30:00,7.16,7.18,7.15,7.16,680800.0,5.6481,5.6639,5.6402,5.6481,680800.0
2008-06-04 09:30:00,7.11,7.24,7.1,7.23,294400.0,5.6087,5.7112,5.6008,5.7034,294400.0
2008-06-04 10:00:00,7.24,7.25,7.2,7.24,345600.0,5.7112,5.7191,5.6797,5.7112,345600.0
2008-06-04 10:30:00,7.24,7.33,7.23,7.33,321200.0,5.7112,5.7822,5.7034,5.7822,321200.0
2008-06-04 11:00:00,7.33,7.39,7.33,7.38,213200.0,5.7822,5.8296,5.7822,5.8217,213200.0
2008-06-04 11:30:00,7.38,7.38,7.36,7.37,120400.0,5.8217,5.8217,5.8059,5.8138,120400.0
2008-06-04 12:00:00,7.37,7.39,7.36,7.39,232400.0,5.8138,5.8296,5.8059,5.8296,232400.0
2008-06-04 12:30:00,7.39,7.39,7.37,7.37,349200.0,5.8296,5.8296,5.8138,5.8138,349200.0
2008-06-04 13:00:00,7.37,7.4,7.36,7.4,379200.0,5.8138,5.8375,5.8059,5.8375,379200.0
2008-06-04 13:30:00,7.39,7.41,7.39,7.41,188400.0,5.8296,5.8453,5.8296,5.8453,188400.0
2008-06-04 14:00:00,7.4,7.41,7.34,7.34,330400.0,5.8375,5.8453,5.7901,5.7901,330400.0
2008-06-04 14:30:00,7.34,7.36,7.3,7.33,484400.0,5.7901,5.8059,5.7586,5.7822,484400.0
2008-06-04 15:00:00,7.32,7.33,7.29,7.31,609200.0,5.7744,5.7822,5.7507,5.7665,609200.0
2008-06-04 15:30:00,7.31,7.35,7.31,7.32,870800.0,5.7665,5.798,5.7665,5.7744,870800.0
2008-06-05 09:30:00,7.31,7.36,7.26,7.33,252400.0,5.7665,5.8059,5.727,5.7822,252400.0
2008-06-05 10:00:00,7.33,7.41,7.32,7.37,159600.0,5.7822,5.8453,5.7744,5.8138,159600.0
2008-06-05 10:30:00,7.37,7.4,7.36,7.37,117600.0,5.8138,5.8375,5.8059,5.8138,117600.0
2008-06-05 11:00:00,7.37,7.38,7.34,7.37,163600.0,5.8138,5.8217,5.7901,5.8138,163600.0
2008-06-05 11:30:00,7.36,7.37,7.35,7.36,73200.0,5.8059,5.8138,5.798,5.8059,73200.0
2008-06-05 12:00:00,7.36,7.38,7.35,7.37,106400.0,5.8059,5.8217,5.798,5.8138,106400.0
2008-06-05 12:30:00,7.37,7.38,7.35,7.37,115200.0,5.8138,5.8217,5.798,5.8138,115200.0
2008-06-05 13:00:00,7.37,7.38,7.35,7.37,101200.0,5.8138,5.8217,5.798,5.8138,101200.0
2008-06-05 13:30:00,7.36,7.39,7.36,7.36,98400.0,5.8059,5.8296,5.8059,5.8059,98400.0
2008-06-05 14:00:00,7.36,7.36,7.32,7.32,304800.0,5.8059,5.8059,5.7744,5.7744,304800.0
2008-06-05 14:30:00,7.33,7.33,7.31,7.33,457600.0,5.7822,5.7822,5.7665,5.7822,457600.0
2008-06-05 15:00:00,7.33,7.37,7.32,7.35,353600.0,5.7822,5.8138,5.7744,5.798,353600.0
2008-06-05 15:30:00,7.35,7.38,7.35,7.37,489200.0,5.798,5.8217,5.798,5.8138,489200.0
2008-06-06 09:30:00,7.08,7.32,7.08,7.2,274400.0,5.585,5.7744,5.585,5.6797,274400.0
2008-06-06 10:00:00,7.21,7.23,7.2,7.21,220400.0,5.6876,5.7034,5.6797,5.6876,220400.0
2008-06-06 10:30:00,7.21,7.22,7.2,7.2,216000.0,5.6876,5.6955,5.6797,5.6797,216000.0
2008-06-06 11:00:00,7.2,7.21,7.17,7.17,204000.0,5.6797,5.6876,5.656,5.656,204000.0
2008-06-06 11:30:00,7.17,7.18,7.16,7.17,133600.0,5.656,5.6639,5.6481,5.656,133600.0
2008-06-06 12:00:00,7.17,7.18,7.15,7.15,120000.0,5.656,5.6639,5.6402,5.6402,120000.0
2008-06-06 12:30:00,7.15,7.18,7.15,7.15,78400.0,5.6402,5.6639,5.6402,5.6402,78400.0
2008-06-06 13:00:00,7.15,7.16,7.12,7.13,134800.0,5.6402,5.6481,5.6166,5.6245,134800.0
2008-06-06 13:30:00,7.13,7.14,7.1,7.11,210000.0,5.6245,5.6324,5.6008,5.6087,210000.0
2008-06-06 14:00:00,7.11,7.12,7.04,7.06,508400.0,5.6087,5.6166,5.5535,5.5693,508400.0
2008-06-06 14:30:00,7.06,7.08,7.05,7.05,320000.0,5.5693,5.585,5.5614,5.5614,320000.0
2008-06-06 15:00:00,7.05,7.12,7.05,7.07,704800.0,5.5614,5.6166,5.5614,5.5771,704800.0
2008-06-06 15:30:00,7.07,7.08,7.03,7.03,845200.0,5.5771,5.585,5.5456,5.5456,845200.0
2008-06-09 09:30:00,7.08,7.12,7.01,7.04,274800.0,5.585,5.6166,5.5298,5.5535,274800.0
2008-06-09 10:00:00,7.04,7.1,7.02,7.04,480400.0,5.5535,5.6008,5.5377,5.5535,480400.0
2008-06-09 10:30:00,7.04,7.06,6.99,7.0,228000.0,5.5535,5.5693,5.514,5.5219,228000.0
2008-06-09 11:00:00,7.0,7.05,7.0,7.05,102400.0,5.5219,5.5614,5.5219,5.5614,102400.0
2008-06-09 11:30:00,7.05,7.05,7.0,7.01,86400.0,5.5614,5.5614,5.5219,5.5298,86400.0
2008-06-09 12:00:00,7.01,7.02,7.0,7.02,82000.0,5.5298,5.5377,5.5219,5.5377,82000.0
2008-06-09 12:30:00,7.02,7.04,7.01,7.03,136400.0,5.5377,5.5535,5.5298,5.5456,136400.0
2008-06-09 13:00:00,7.03,7.03,6.93,6.97,357600.0,5.5456,5.5456,5.4667,5.4983,357600.0
2008-06-09 13:30:00,6.97,6.98,6.93,6.94,306400.0,5.4983,5.5061,5.4667,5.4746,306400.0
2008-06-09 14:00:00,6.94,6.97,6.93,6.96,349200.0,5.4746,5.4983,5.4667,5.4904,349200.0
2008-06-09 14:30:00,6.96,7.0,6.96,6.97,451600.0,5.4904,5.5219,5.4904,5.4983,451600.0
2008-06-09 15:00:00,6.97,6.99,6.95,6.97,602400.0,5.4983,5.514,5.4825,5.4983,602400.0
2008-06-09 15:30:00,6.97,7.02,6.97,7.02,1104800.0,5.4983,5.5377,5.4983,5.5377,1104800.0
2008-06-10 09:30:00,6.98,7.03,6.94,6.98,216000.0,5.5061,5.5456,5.4746,5.5061,216000.0
2008-06-10 10:00:00,6.98,7.02,6.96,6.99,253200.0,5.5061,5.5377,5.4904,5.514,253200.0
2008-06-10 10:30:00,6.99,6.99,6.94,6.98,281600.0,5.514,5.514,5.4746,5.5061,281600.0
2008-06-10 11:00:00,6.98,7.0,6.95,6.99,332000.0,5.5061,5.5219,5.4825,5.514,332000.0
2008-06-10 11:30:00,6.99,7.05,6.99,7.03,334400.0,5.514,5.5614,5.514,5.5456,334400.0
2008-06-10 12:00:00,7.03,7.06,7.01,7.05,286800.0,5.5456,5.5693,5.5298,5.5614,286800.0
2008-06-10 12:30:00,7.05,7.1,7.05,7.07,349600.0,5.5614,5.6008,5.5614,5.5771,349600.0
2008-06-10 13:00:00,7.07,7.13,7.06,7.13,298400.0,5.5771,5.6245,5.5693,5.6245,298400.0
2008-06-10 13:30:00,7.13,7.13,7.08,7.09,234400.0,5.6245,5.6245,5.585,5.5929,234400.0
2008-06-10 14:00:00,7.09,7.09,7.03,7.06,402800.0,5.5929,5.5929,5.5456,5.5693,402800.0
2008-06-10 14:30:00,7.06,7.08,7.05,7.07,267600.0,5.5693,5.585,5.5614,5.5771,267600.0
2008-06-10 15:00:00,7.07,7.08,7.05,7.07,309200.0,5.5771,5.585,5.5614,5.5771,309200.0
2008-06-10 15:30:00,7.07,7.08,7.04,7.06,492000.0,5.5771,5.585,5.5535,5.5693,492000.0
2008-06-11 09:30:00,7.04,7.04,6.96,6.96,238000.0,5.5535,5.5535,5.4904,5.4904,238000.0
2008-06-11 10:00:00,6.96,6.99,6.88,6.88,410400.0,5.4904,5.514,5.4273,5.4273,410400.0
2008-06-11 10:30:00,6.88,6.95,6.87,6.95,656400.0,5.4273,5.4825,5.4194,5.4825,656400.0
2008-06-11 11:00:00,6.95,6.96,6.89,6.89,238400.0,5.4825,5.4904,5.4351,5.4351,238400.0
2008-06-11 11:30:00,6.89,6.94,6.89,6.94,184400.0,5.4351,5.4746,5.4351,5.4746,184400.0
2008-06-11 12:00:00,6.93,6.94,6.9,6.9,212000.0,5.4667,5.4746,5.443,5.443,212000.0
2008-06-11 12:30:00,6.9,6.92,6.88,6.88,230400.0,5.443,5.4588,5.4273,5.4273,230400.0
2008-06-11 13:00:00,6.88,6.91,6.88,6.9,199600.0,5.4273,5.4509,5.4273,5.443,199600.0
2008-06-11 13:30:00,6.9,6.91,6.88,6.9,252800.0,5.443,5.4509,5.4273,5.443,252800.0
2008-06-11 14:00:00,6.9,6.93,6.88,6.9,378000.0,5.443,5.4667,5.4273,5.443,378000.0
2008-06-11 14:30:00,6.9,6.91,6.88,6.89,215600.0,5.443,5.4509,5.4273,5.4351,215600.0
2008-06-11 15:00:00,6.89,6.91,6.87,6.89,365200.0,5.4351,5.4509,5.4194,5.4351,365200.0
2008-06-11 15:30:00,6.89,6.9,6.84,6.84,570800.0,5.4351,5.443,5.3957,5.3957,570800.0
2008-06-12 09:30:00,6.86,6.99,6.86,6.96,217600.0,5.4115,5.514,5.4115,5.4904,217600.0
2008-06-12 10:00:00,6.97,7.02,6.97,6.98,407200.0,5.4983,5.5377,5.4983,5.5061,407200.0
2008-06-12 10:30:00,6.97,7.0,6.97,7.0,296800.0,5.4983,5.5219,5.4983,5.5219,296800.0
2008-06-12 11:00:00,7.0,7.05,7.0,7.04,332800.0,5.5219,5.5614,5.5219,5.5535,332800.0
2008-06-12 11:30:00,7.04,7.05,7.02,7.02,185600.0,5.5535,5.5614,5.5377,5.5377,185600.0
2008-06-12 12:00:00,7.02,7.05,7.02,7.03,131600.0,5.5377,5.5614,5.5377,5.5456,131600.0
2008-06-12 12:30:00,7.03,7.03,7.0,7.01,156800.0,5.5456,5.5456,5.5219,5.5298,156800.0
2008-06-12 13:00:00,7.01,7.02,7.0,7.02,225200.0,5.5298,5.5377,5.5219,5.5377,225200.0
2008-06-12 13:30:00,7.02,7.02,6.97,6.99,197200.0,5.5377,5.5377,5.4983,5.514,197200.0
2008-06-12 14:00:00,6.99,7.0,6.95,6.96,202800.0,5.514,5.5219,5.4825,5.4904,202800.0
2008-06-12 14:30:00,6.96,6.97,6.92,6.95,358400.0,5.4904,5.4983,5.4588,5.4825,358400.0
2008-06-12 15:00:00,6.95,6.95,6.88,6.9,361200.0,5.4825,5.4825,5.4273,5.443,361200.0
2008-06-12 15:30:00,6.9,6.93,6.89,6.91,727600.0,5.443,5.4667,5.4351,5.4509,727600.0
2008-06-13 09:30:00,6.98,7.04,6.97,7.03,246800.0,5.5061,5.5535,5.4983,5.5456,246800.0
2008-06-13 10:00:00,7.03,7.12,7.02,7.1,508800.0,5.5456,5.6166,5.5377,5.6008,508800.0
2008-06-13 10:30:00,7.1,7.11,7.06,7.07,224400.0,5.6008,5.6087,5.5693,5.5771,224400.0
2008-06-13 11:00:00,7.07,7.1,7.07,7.07,105600.0,5.5771,5.6008,5.5771,5.5771,105600.0
2008-06-13 11:30:00,7.07,7.08,7.05,7.06,81200.0,5.5771,5.585,5.5614,5.5693,81200.0
2008-06-13 12:00:00,7.06,7.07,7.06,7.07,79600.0,5.5693,5.5771,5.5693,5.5771,79600.0
2008-06-13 12:30:00,7.07,7.08,7.05,7.07,207600.0,5.5771,5.585,5.5614,5.5771,207600.0
2008-06-13 13:00:00,7.07,7.09,7.04,7.08,261600.0,5.5771,5.5929,5.5535,5.585,261600.0
2008-06-13 13:30:00,7.07,7.08,7.03,7.06,303600.0,5.5771,5.585,5.5456,5.5693,303600.0
2008-06-13 14:00:00,7.06,7.07,7.03,7.05,284800.0,5.5693,5.5771,5.5456,5.5614,284800.0
2008-06-13 14:30:00,7.05,7.08,7.04,7.08,184800.0,5.5614,5.585,5.5535,5.585,184800.0
2008-06-13 15:00:00,7.07,7.08,7.06,7.06,257200.0,5.5771,5.585,5.5693,5.5693,257200.0
2008-06-13 15:30:00,7.06,7.11,7.05,7.11,801200.0,5.5693,5.6087,5.5614,5.6087,801200.0
2008-06-16 09:30:00,7.04,7.08,7.01,7.06,272000.0,5.5535,5.585,5.5298,5.5693,272000.0
2008-06-16 10:00:00,7.05,7.09,7.04,7.07,159600.0,5.5614,5.5929,5.5535,5.5771,159600.0
2008-06-16 10:30:00,7.07,7.13,7.06,7.12,226000.0,5.5771,5.6245,5.5693,5.6166,226000.0
2008-06-16 11:00:00,7.13,7.13,7.1,7.11,274400.0,5.6245,5.6245,5.6008,5.6087,274400.0
2008-06-16 11:30:00,7.1,7.11,7.1,7.11,94400.0,5.6008,5.6087,5.6008,5.6087,94400.0
2008-06-16 12:00:00,7.11,7.12,7.07,7.07,130400.0,5.6087,5.6166,5.5771,5.5771,130400.0
2008-06-16 12:30:00,7.08,7.09,7.06,7.07,152400.0,5.585,5.5929,5.5693,5.5771,152400.0
2008-06-16 13:00:00,7.06,7.07,7.04,7.06,292800.0,5.5693,5.5771,5.5535,5.5693,292800.0
2008-06-16 13:30:00,7.06,7.11,7.06,7.09,213200.0,5.5693,5.6087,5.5693,5.5929,213200.0
2008-06-16 14:00:00,7.09,7.09,7.06,7.06,221600.0,5.5929,5.5929,5.5693,5.5693,221600.0
2008-06-16 14:30:00,7.06,7.09,7.06,7.09,220400.0,5.5693,5.5929,5.5693,5.5929,220400.0
2008-06-16 15:00:00,7.09,7.09,7.07,7.08,227600.0,5.5929,5.5929,5.5771,5.585,227600.0
2008-06-16 15:30:00,7.08,7.09,7.06,7.07,635600.0,5.585,5.5929,5.5693,5.5771,635600.0
2008-06-17 09:30:00,7.06,7.08,6.97,6.98,204800.0,5.5693,5.585,5.4983,5.5061,204800.0
2008-06-17 10:00:00,6.98,7.02,6.98,7.01,134400.0,5.5061,5.5377,5.5061,5.5298,134400.0
2008-06-17 10:30:00,7.01,7.03,6.99,7.01,166000.0,5.5298,5.5456,5.514,5.5298,166000.0
2008-06-17 11:00:00,7.01,7.03,6.99,7.0,210400.0,5.5298,5.5456,5.514,5.5219,210400.0
2008-06-17 11:30:00,7.0,7.02,7.0,7.01,436800.0,5.5219,5.5377,5.5219,5.5298,436800.0
2008-06-17 12:00:00,7.01,7.02,7.0,7.0,187200.0,5.5298,5.5377,5.5219,5.5219,187200.0
2008-06-17 12:30:00,7.0,7.01,6.97,7.0,106800.0,5.5219,5.5298,5.4983,5.5219,106800.0
2008-06-17 13:00:00,7.0,7.0,6.97,7.0,308400.0,5.5219,5.5219,5.4983,5.5219,308400.0
2008-06-17 13:30:00,7.0,7.0,6.98,6.99,97600.0,5.5219,5.5219,5.5061,5.514,97600.0
2008-06-17 14:00:00,6.99,7.0,6.97,6.98,107200.0,5.514,5.5219,5.4983,5.5061,107200.0
2008-06-17 14:30:00,6.98,7.0,6.97,6.99,128800.0,5.5061,5.5219,5.4983,5.514,128800.0
2008-06-17 15:00:00,6.99,7.0,6.95,6.97,308800.0,5.514,5.5219,5.4825,5.4983,308800.0
2008-06-17 15:30:00,6.96,6.98,6.96,6.96,304000.0,5.4904,5.5061,5.4904,5.4904,304000.0
2008-06-18 09:30:00,6.89,6.97,6.85,6.85,208400.0,5.4351,5.4983,5.4036,5.4036,208400.0
2008-06-18 10:00:00,6.85,6.87,6.83,6.83,347600.0,5.4036,5.4194,5.3878,5.3878,347600.0
2008-06-18 10:30:00,6.84,6.84,6.78,6.79,302000.0,5.3957,5.3957,5.3484,5.3563,302000.0
2008-06-18 11:00:00,6.79,6.83,6.78,6.82,303600.0,5.3563,5.3878,5.3484,5.3799,303600.0
2008-06-18 11:30:00,6.82,6.88,6.82,6.88,200400.0,5.3799,5.4273,5.3799,5.4273,200400.0
2008-06-18 12:00:00,6.88,6.88,6.83,6.84,253600.0,5.4273,5.4273,5.3878,5.3957,253600.0
2008-06-18 12:30:00,6.84,6.86,6.83,6.85,208000.0,5.3957,5.4115,5.3878,5.4036,208000.0
2008-06-18 13:00:00,6.85,6.85,6.81,6.82,149200.0,5.4036,5.4036,5.372,5.3799,149200.0
2008-06-18 13:30:00,6.82,6.85,6.82,6.84,234000.0,5.3799,5.4036,5.3799,5.3957,234000.0
2008-06-18 14:00:00,6.84,6.85,6.8,6.8,266000.0,5.3957,5.4036,5.3642,5.3642,266000.0
2008-06-18 14:30:00,6.8,6.85,6.8,6.85,222800.0,5.3642,5.4036,5.3642,5.4036,222800.0
2008-06-18 15:00:00,6.85,6.88,6.84,6.85,410800.0,5.4036,5.4273,5.3957,5.4036,410800.0
2008-06-18 15:30:00,6.85,6.85,6.81,6.81,473200.0,5.4036,5.4036,5.372,5.372,473200.0
2008-06-19 09:30:00,6.74,6.77,6.62,6.67,928400.0,5.3168,5.3405,5.2222,5.2616,928400.0
2008-06-19 10:00:00,6.67,6.68,6.6,6.65,812000.0,5.2616,5.2695,5.2064,5.2458,812000.0
2008-06-19 10:30:00,6.65,6.7,6.65,6.68,381200.0,5.2458,5.2853,5.2458,5.2695,381200.0
2008-06-19 11:00:00,6.68,6.69,6.64,6.69,360800.0,5.2695,5.2774,5.2379,5.2774,360800.0
2008-06-19 11:30:00,6.69,6.74,6.68,6.74,466400.0,5.2774,5.3168,5.2695,5.3168,466400.0
2008-06-19 12:00:00,6.74,6.82,6.73,6.77,558800.0,5.3168,5.3799,5.3089,5.3405,558800.0
2008-06-19 12:30:00,6.77,6.79,6.75,6.76,140800.0,5.3405,5.3563,5.3247,5.3326,140800.0
2008-06-19 13:00:00,6.76,6.77,6.75,6.77,285600.0,5.3326,5.3405,5.3247,5.3405,285600.0
2008-06-19 13:30:00,6.77,6.78,6.74,6.75,273600.0,5.3405,5.3484,5.3168,5.3247,273600.0
2008-06-19 14:00:00,6.75,6.76,6.64,6.74,530400.0,5.3247,5.3326,5.2379,5.3168,530400.0
2008-06-19 14:30:00,6.74,6.82,6.74,6.78,842800.0,5.3168,5.3799,5.3168,5.3484,842800.0
2008-06-19 15:00:00,6.78,6.79,6.74,6.74,1072400.0,5.3484,5.3563,5.3168,5.3168,1072400.0
2008-06-19 15:30:00,6.75,6.79,6.75,6.79,843600.0,5.3247,5.3563,5.3247,5.3563,843600.0
2008-06-20 09:30:00,6.71,6.72,6.63,6.66,2286800.0,5.2932,5.301,5.23,5.2537,2286800.0
2008-06-20 10:00:00,6.66,6.66,6.57,6.64,508400.0,5.2537,5.2537,5.1827,5.2379,508400.0
2008-06-20 10:30:00,6.64,6.64,6.58,6.6,525200.0,5.2379,5.2379,5.1906,5.2064,525200.0
2008-06-20 11:00:00,6.61,6.63,6.59,6.62,460000.0,5.2143,5.23,5.1985,5.2222,460000.0
2008-06-20 11:30:00,6.62,6.64,6.61,6.62,236400.0,5.2222,5.2379,5.2143,5.2222,236400.0
2008-06-20 12:00:00,6.62,6.62,6.59,6.62,178400.0,5.2222,5.2222,5.1985,5.2222,178400.0
2008-06-20 12:30:00,6.62,6.62,6.6,6.61,179600.0,5.2222,5.2222,5.2064,5.2143,179600.0
2008-06-20 13:00:00,6.61,6.62,6.57,6.58,333200.0,5.2143,5.2222,5.1827,5.1906,333200.0
2008-06-20 13:30:00,6.58,6.62,6.56,6.6,506000.0,5.1906,5.2222,5.1748,5.2064,506000.0
2008-06-20 14:00:00,6.6,6.61,6.59,6.61,263600.0,5.2064,5.2143,5.1985,5.2143,263600.0
2008-06-20 14:30:00,6.6,6.61,6.54,6.54,592400.0,5.2064,5.2143,5.1591,5.1591,592400.0
2008-06-20 15:00:00,6.54,6.58,6.53,6.58,474000.0,5.1591,5.1906,5.1512,5.1906,474000.0
2008-06-20 15:30:00,6.58,6.61,6.57,6.6,820800.0,5.1906,5.2143,5.1827,5.2064,820800.0
2008-06-23 09:30:00,6.72,6.72,6.57,6.6,508800.0,5.301,5.301,5.1827,5.2064,508800.0
2008-06-23 10:00:00,6.61,6.63,6.59,6.61,198400.0,5.2143,5.23,5.1985,5.2143,198400.0
2008-06-23 10:30:00,6.61,6.64,6.57,6.59,262000.0,5.2143,5.2379,5.1827,5.1985,262000.0
2008-06-23 11:00:00,6.59,6.6,6.55,6.58,271200.0,5.1985,5.2064,5.1669,5.1906,271200.0
2008-06-23 11:30:00,6.58,6.62,6.58,6.62,230400.0,5.1906,5.2222,5.1906,5.2222,230400.0
2008-06-23 12:00:00,6.62,6.62,6.58,6.58,139600.0,5.2222,5.2222,5.1906,5.1906,139600.0
2008-06-23 12:30:00,6.58,6.62,6.58,6.62,250400.0,5.1906,5.2222,5.1906,5.2222,250400.0
2008-06-23 13:00:00,6.62,6.63,6.6,6.62,233200.0,5.2222,5.23,5.2064,5.2222,233200.0
2008-06-23 13:30:00,6.62,6.62,6.59,6.61,436000.0,5.2222,5.2222,5.1985,5.2143,436000.0
2008-06-23 14:00:00,6.6,6.61,6.58,6.61,345200.0,5.2064,5.2143,5.1906,5.2143,345200.0
2008-06-23 14:30:00,6.6,6.62,6.57,6.58,282000.0,5.2064,5.2222,5.1827,5.1906,282000.0
2008-06-23 15:00:00,6.58,6.58,6.55,6.56,249600.0,5.1906,5.1906,5.1669,5.1748,249600.0
2008-06-23 15:30:00,6.56,6.56,6.54,6.54,740000.0,5.1748,5.1748,5.1591,5.1591,740000.0
2008-06-24 09:30:00,6.57,6.59,6.44,6.44,576000.0,5.1827,5.1985,5.0802,5.0802,576000.0
2008-06-24 10:00:00,6.44,6.49,6.43,6.47,377200.0,5.0802,5.1196,5.0723,5.1038,377200.0
2008-06-24 10:30:00,6.47,6.5,6.43,6.49,421600.0,5.1038,5.1275,5.0723,5.1196,421600.0
2008-06-24 11:00:00,6.48,6.53,6.47,6.52,255600.0,5.1117,5.1512,5.1038,5.1433,255600.0
2008-06-24 11:30:00,6.52,6.58,6.5,6.55,268400.0,5.1433,5.1906,5.1275,5.1669,268400.0
2008-06-24 12:00:00,6.55,6.55,6.52,6.54,171200.0,5.1669,5.1669,5.1433,5.1591,171200.0
2008-06-24 12:30:00,6.54,6.55,6.54,6.55,185200.0,5.1591,5.1669,5.1591,5.1669,185200.0
2008-06-24 13:00:00,6.55,6.57,6.55,6.55,216000.0,5.1669,5.1827,5.1669,5.1669,216000.0
2008-06-24 13:30:00,6.55,6.58,6.55,6.57,324800.0,5.1669,5.1906,5.1669,5.1827,324800.0
2008-06-24 14:00:00,6.57,6.59,6.57,6.57,337600.0,5.1827,5.1985,5.1827,5.1827,337600.0
2008-06-24 14:30:00,6.57,6.57,6.52,6.54,319200.0,5.1827,5.1827,5.1433,5.1591,319200.0
2008-06-24 15:00:00,6.54,6.55,6.53,6.55,407200.0,5.1591,5.1669,5.1512,5.1669,407200.0
2008-06-24 15:30:00,6.55,6.55,6.52,6.52,741200.0,5.1669,5.1669,5.1433,5.1433,741200.0
2008-06-25 09:30:00,6.6,6.6,6.46,6.57,330400.0,5.2064,5.2064,5.0959,5.1827,330400.0
2008-06-25 10:00:00,6.57,6.58,6.54,6.54,234400.0,5.1827,5.1906,5.1591,5.1591,234400.0
2008-06-25 10:30:00,6.54,6.63,6.54,6.62,373600.0,5.1591,5.23,5.1591,5.2222,373600.0
2008-06-25 11:00:00,6.62,6.62,6.59,6.6,152400.0,5.2222,5.2222,5.1985,5.2064,152400.0
2008-06-25 11:30:00,6.6,6.6,6.56,6.58,145200.0,5.2064,5.2064,5.1748,5.1906,145200.0
2008-06-25 12:00:00,6.58,6.6,6.57,6.6,280800.0,5.1906,5.2064,5.1827,5.2064,280800.0
2008-06-25 12:30:00,6.6,6.6,6.58,6.59,173600.0,5.2064,5.2064,5.1906,5.1985,173600.0
2008-06-25 13:00:00,6.59,6.6,6.58,6.59,212000.0,5.1985,5.2064,5.1906,5.1985,212000.0
2008-06-25 13:30:00,6.59,6.6,6.58,6.58,137200.0,5.1985,5.2064,5.1906,5.1906,137200.0
2008-06-25 14:00:00,6.57,6.6,6.55,6.55,603200.0,5.1827,5.2064,5.1669,5.1669,603200.0
2008-06-25 14:30:00,6.55,6.59,6.53,6.58,676800.0,5.1669,5.1985,5.1512,5.1906,676800.0
2008-06-25 15:00:00,6.58,6.62,6.54,6.56,601200.0,5.1906,5.2222,5.1591,5.1748,601200.0
2008-06-25 15:30:00,6.56,6.57,6.51,6.57,844800.0,5.1748,5.1827,5.1354,5.1827,844800.0
2008-06-26 09:30:00,6.43,6.5,6.43,6.49,400400.0,5.0723,5.1275,5.0723,5.1196,400400.0
2008-06-26 10:00:00,6.49,6.54,6.49,6.54,588000.0,5.1196,5.1591,5.1196,5.1591,588000.0
2008-06-26 10:30:00,6.53,6.54,6.5,6.5,519200.0,5.1512,5.1591,5.1275,5.1275,519200.0
2008-06-26 11:00:00,6.5,6.53,6.5,6.52,324000.0,5.1275,5.1512,5.1275,5.1433,324000.0
2008-06-26 11:30:00,6.51,6.54,6.51,6.53,281200.0,5.1354,5.1591,5.1354,5.1512,281200.0
2008-06-26 12:00:00,6.53,6.54,6.52,6.52,384800.0,5.1512,5.1591,5.1433,5.1433,384800.0
2008-06-26 12:30:00,6.53,6.53,6.5,6.52,250000.0,5.1512,5.1512,5.1275,5.1433,250000.0
2008-06-26 13:00:00,6.52,6.53,6.5,6.5,313200.0,5.1433,5.1512,5.1275,5.1275,313200.0
2008-06-26 13:30:00,6.5,6.52,6.5,6.51,366000.0,5.1275,5.1433,5.1275,5.1354,366000.0
2008-06-26 14:00:00,6.51,6.52,6.48,6.51,602000.0,5.1354,5.1433,5.1117,5.1354,602000.0
2008-06-26 14:30:00,6.51,6.52,6.46,6.48,515600.0,5.1354,5.1433,5.0959,5.1117,515600.0
2008-06-26 15:00:00,6.48,6.51,6.46,6.49,406800.0,5.1117,5.1354,5.0959,5.1196,406800.0
2008-06-26 15:30:00,6.49,6.5,6.43,6.44,1102400.0,5.1196,5.1275,5.0723,5.0802,1102400.0
2008-06-27 09:30:00,6.43,6.59,6.43,6.5,293600.0,5.0723,5.1985,5.0723,5.1275,293600.0
2008-06-27 10:00:00,6.5,6.54,6.48,6.53,614400.0,5.1275,5.1591,5.1117,5.1512,614400.0
2008-06-27 10:30:00,6.53,6.57,6.51,6.55,832800.0,5.1512,5.1827,5.1354,5.1669,832800.0
2008-06-27 11:00:00,6.55,6.55,6.52,6.54,274800.0,5.1669,5.1669,5.1433,5.1591,274800.0
2008-06-27 11:30:00,6.54,6.55,6.53,6.54,169200.0,5.1591,5.1669,5.1512,5.1591,169200.0
2008-06-27 12:00:00,6.54,6.56,6.53,6.55,182800.0,5.1591,5.1748,5.1512,5.1669,182800.0
2008-06-27 12:30:00,6.55,6.56,6.54,6.55,325600.0,5.1669,5.1748,5.1591,5.1669,325600.0
2008-06-27 13:00:00,6.55,6.56,6.53,6.55,392800.0,5.1669,5.1748,5.1512,5.1669,392800.0
2008-06-27 13:30:00,6.56,6.57,6.55,6.57,438800.0,5.1748,5.1827,5.1669,5.1827,438800.0
2008-06-27 14:00:00,6.57,6.61,6.55,6.6,565200.0,5.1827,5.2143,5.1669,5.2064,565200.0
2008-06-27 14:30:00,6.6,6.62,6.55,6.58,455600.0,5.2064,5.2222,5.1669,5.1906,455600.0
2008-06-27 15:00:00,6.57,6.58,6.55,6.55,618000.0,5.1827,5.1906,5.1669,5.1669,618000.0
2008-06-27 15:30:00,6.56,6.59,6.53,6.53,1404800.0,5.1748,5.1985,5.1512,5.1512,1404800.0
2008-06-30 09:30:00,6.51,6.6,6.41,6.57,731200.0,5.1354,5.2064,5.0565,5.1827,731200.0
2008-06-30 10:00:00,6.56,6.59,6.56,6.57,584000.0,5.1748,5.1985,5.1748,5.1827,584000.0
2008-06-30 10:30:00,6.57,6.62,6.57,6.62,382000.0,5.1827,5.2222,5.1827,5.2222,382000.0
2008-06-30 11:00:00,6.63,6.68,6.62,6.68,361600.0,5.23,5.2695,5.2222,5.2695,361600.0
2008-06-30 11:30:00,6.68,6.68,6.67,6.67,796000.0,5.2695,5.2695,5.2616,5.2616,796000.0
2008-06-30 12:00:00,6.67,6.67,6.63,6.63,436400.0,5.2616,5.2616,5.23,5.23,436400.0
2008-06-30 12:30:00,6.63,6.63,6.59,6.59,298800.0,5.23,5.23,5.1985,5.1985,298800.0
2008-06-30 13:00:00,6.6,6.62,6.59,6.6,460000.0,5.2064,5.2222,5.1985,5.2064,460000.0
2008-06-30 13:30:00,6.6,6.61,6.58,6.6,634800.0,5.2064,5.2143,5.1906,5.2064,634800.0
2008-06-30 14:00:00,6.6,6.63,6.6,6.63,591200.0,5.2064,5.23,5.2064,5.23,591200.0
2008-06-30 14:30:00,6.63,6.64,6.61,6.61,585200.0,5.23,5.2379,5.2143,5.2143,585200.0
2008-06-30 15:00:00,6.61,6.64,6.61,6.63,574400.0,5.2143,5.2379,5.2143,5.23,574400.0
2008-06-30 15:30:00,6.62,6.65,6.61,6.63,1803600.0,5.2222,5.2458,5.2143,5.23,1803600.0
2008-07-01 09:30:00,6.58,6.79,6.58,6.73,1016800.0,5.1906,5.3563,5.1906,5.3089,1016800.0
2008-07-01 10:00:00,6.73,6.8,6.72,6.8,846800.0,5.3089,5.3642,5.301,5.3642,846800.0
2008-07-01 10:30:00,6.8,6.85,6.8,6.81,754800.0,5.3642,5.4036,5.3642,5.372,754800.0
2008-07-01 11:00:00,6.81,6.83,6.75,6.75,417600.0,5.372,5.3878,5.3247,5.3247,417600.0
2008-07-01 11:30:00,6.75,6.77,6.71,6.72,358000.0,5.3247,5.3405,5.2932,5.301,358000.0
2008-07-01 12:00:00,6.72,6.73,6.66,6.69,611600.0,5.301,5.3089,5.2537,5.2774,611600.0
2008-07-01 12:30:00,6.69,6.72,6.68,6.72,265200.0,5.2774,5.301,5.2695,5.301,265200.0
2008-07-01 13:00:00,6.71,6.76,6.71,6.75,549600.0,5.2932,5.3326,5.2932,5.3247,549600.0
2008-07-01 13:30:00,6.76,6.81,6.74,6.8,602000.0,5.3326,5.372,5.3168,5.3642,602000.0
2008-07-01 14:00:00,6.8,6.81,6.75,6.75,678800.0,5.3642,5.372,5.3247,5.3247,678800.0
2008-07-01 14:30:00,6.75,6.82,6.75,6.77,604400.0,5.3247,5.3799,5.3247,5.3405,604400.0
2008-07-01 15:00:00,6.77,6.78,6.75,6.76,1367600.0,5.3405,5.3484,5.3247,5.3326,1367600.0
2008-07-01 15:30:00,6.76,6.79,6.75,6.79,997200.0,5.3326,5.3563,5.3247,5.3563,997200.0
2008-07-02 09:30:00,6.71,6.86,6.71,6.81,662800.0,5.2932,5.4115,5.2932,5.372,662800.0
2008-07-02 10:00:00,6.81,6.83,6.75,6.76,421200.0,5.372,5.3878,5.3247,5.3326,421200.0
2008-07-02 10:30:00,6.76,6.79,6.74,6.74,478400.0,5.3326,5.3563,5.3168,5.3168,478400.0
2008-07-02 11:00:00,6.74,6.74,6.65,6.65,382000.0,5.3168,5.3168,5.2458,5.2458,382000.0
2008-07-02 11:30:00,6.66,6.68,6.6,6.61,436800.0,5.2537,5.2695,5.2064,5.2143,436800.0
2008-07-02 12:00:00,6.61,6.65,6.61,6.62,277200.0,5.2143,5.2458,5.2143,5.2222,277200.0
2008-07-02 12:30:00,6.62,6.64,6.6,6.62,439200.0,5.2222,5.2379,5.2064,5.2222,439200.0
2008-07-02 13:00:00,6.62,6.64,6.61,6.63,324400.0,5.2222,5.2379,5.2143,5.23,324400.0
2008-07-02 13:30:00,6.63,6.64,6.6,6.63,374000.0,5.23,5.2379,5.2064,5.23,374000.0
2008-07-02 14:00:00,6.63,6.64,6.57,6.57,481600.0,5.23,5.2379,5.1827,5.1827,481600.0
2008-07-02 14:30:00,6.57,6.6,6.57,6.59,588800.0,5.1827,5.2064,5.1827,5.1985,588800.0
2008-07-02 15:00:00,6.59,6.62,6.57,6.59,755200.0,5.1985,5.2222,5.1827,5.1985,755200.0
2008-07-02 15:30:00,6.58,6.6,6.54,6.55,1512000.0,5.1906,5.2064,5.1591,5.1669,1512000.0
2008-07-03 09:30:00,6.76,6.76,6.55,6.59,565200.0,5.3326,5.3326,5.1669,5.1985,565200.0
2008-07-03 10:00:00,6.59,6.61,6.54,6.6,752400.0,5.1985,5.2143,5.1591,5.2064,752400.0
2008-07-03 10:30:00,6.6,6.6,6.55,6.55,650000.0,5.2064,5.2064,5.1669,5.1669,650000.0
2008-07-03 11:00:00,6.55,6.6,6.54,6.6,500400.0,5.1669,5.2064,5.1591,5.2064,500400.0
2008-07-03 11:30:00,6.6,6.61,6.58,6.59,446000.0,5.2064,5.2143,5.1906,5.1985,446000.0
2008-07-03 12:00:00,6.59,6.6,6.54,6.59,304800.0,5.1985,5.2064,5.1591,5.1985,304800.0
2008-07-03 12:30:00,6.59,6.6,6.55,6.59,743200.0,5.1985,5.2064,5.1669,5.1985,743200.0
2008-07-07 09:30:00,6.62,6.72,6.62,6.66,322800.0,5.2222,5.301,5.2222,5.2537,322800.0
2008-07-07 10:00:00,6.66,6.67,6.6,6.62,275600.0,5.2537,5.2616,5.2064,5.2222,275600.0
2008-07-07 10:30:00,6.62,6.63,6.59,6.59,233600.0,5.2222,5.23,5.1985,5.1985,233600.0
2008-07-07 11:00:00,6.6,6.6,6.57,6.59,302000.0,5.2064,5.2064,5.1827,5.1985,302000.0
2008-07-07 11:30:00,6.59,6.6,6.55,6.57,286400.0,5.1985,5.2064,5.1669,5.1827,286400.0
2008-07-07 12:00:00,6.56,6.57,6.47,6.47,376000.0,5.1748,5.1827,5.1038,5.1038,376000.0
2008-07-07 12:30:00,6.48,6.52,6.48,6.48,452000.0,5.1117,5.1433,5.1117,5.1117,452000.0
2008-07-07 13:00:00,6.49,6.5,6.46,6.47,434800.0,5.1196,5.1275,5.0959,5.1038,434800.0
2008-07-07 13:30:00,6.47,6.49,6.45,6.46,218000.0,5.1038,5.1196,5.0881,5.0959,218000.0
2008-07-07 14:00:00,6.46,6.49,6.44,6.48,593600.0,5.0959,5.1196,5.0802,5.1117,593600.0
2008-07-07 14:30:00,6.48,6.5,6.47,6.49,390800.0,5.1117,5.1275,5.1038,5.1196,390800.0
2008-07-07 15:00:00,6.49,6.6,6.49,6.6,914400.0,5.1196,5.2064,5.1196,5.2064,914400.0
2008-07-07 15:30:00,6.6,6.61,6.53,6.53,1201200.0,5.2064,5.2143,5.1512,5.1512,1201200.0
2008-07-08 09:30:00,6.56,6.67,6.51,6.61,365600.0,5.1748,5.2616,5.1354,5.2143,365600.0
2008-07-08 10:00:00,6.61,6.63,6.57,6.62,494800.0,5.2143,5.23,5.1827,5.2222,494800.0
2008-07-08 10:30:00,6.62,6.63,6.57,6.61,326000.0,5.2222,5.23,5.1827,5.2143,326000.0
2008-07-08 11:00:00,6.61,6.64,6.6,6.62,544400.0,5.2143,5.2379,5.2064,5.2222,544400.0
2008-07-08 11:30:00,6.62,6.64,6.6,6.61,372000.0,5.2222,5.2379,5.2064,5.2143,372000.0
2008-07-08 12:00:00,6.61,6.63,6.6,6.63,214400.0,5.2143,5.23,5.2064,5.23,214400.0
2008-07-08 12:30:00,6.63,6.64,6.57,6.57,421200.0,5.23,5.2379,5.1827,5.1827,421200.0
2008-07-08 13:00:00,6.57,6.59,6.53,6.56,584000.0,5.1827,5.1985,5.1512,5.1748,584000.0
2008-07-08 13:30:00,6.56,6.57,6.54,6.56,267600.0,5.1748,5.1827,5.1591,5.1748,267600.0
2008-07-08 14:00:00,6.56,6.61,6.56,6.61,236800.0,5.1748,5.2143,5.1748,5.2143,236800.0
2008-07-08 14:30:00,6.6,6.66,6.6,6.65,1212800.0,5.2064,5.2537,5.2064,5.2458,1212800.0
2008-07-08 15:00:00,6.65,6.67,6.62,6.64,1255200.0,5.2458,5.2616,5.2222,5.2379,1255200.0
2008-07-08 15:30:00,6.64,6.67,6.62,6.64,2458800.0,5.2379,5.2616,5.2222,5.2379,2458800.0
2008-07-09 09:30:00,6.63,6.71,6.57,6.6,422800.0,5.23,5.2932,5.1827,5.2064,422800.0
2008-07-09 10:00:00,6.61,6.62,6.57,6.61,399600.0,5.2143,5.2222,5.1827,5.2143,399600.0
2008-07-09 10:30:00,6.61,6.62,6.56,6.59,515600.0,5.2143,5.2222,5.1748,5.1985,515600.0
2008-07-09 11:00:00,6.59,6.66,6.59,6.64,656000.0,5.1985,5.2537,5.1985,5.2379,656000.0
2008-07-09 11:30:00,6.64,6.65,6.6,6.61,298400.0,5.2379,5.2458,5.2064,5.2143,298400.0
2008-07-09 12:00:00,6.61,6.64,6.58,6.63,218800.0,5.2143,5.2379,5.1906,5.23,218800.0
2008-07-09 12:30:00,6.62,6.63,6.57,6.59,279600.0,5.2222,5.23,5.1827,5.1985,279600.0
2008-07-09 13:00:00,6.59,6.61,6.57,6.61,294000.0,5.1985,5.2143,5.1827,5.2143,294000.0
2008-07-09 13:30:00,6.61,6.63,6.61,6.63,213200.0,5.2143,5.23,5.2143,5.23,213200.0
2008-07-09 14:00:00,6.63,6.67,6.62,6.64,508800.0,5.23,5.2616,5.2222,5.2379,508800.0
2008-07-09 14:30:00,6.64,6.65,6.61,6.63,389200.0,5.2379,5.2458,5.2143,5.23,389200.0
2008-07-09 15:00:00,6.63,6.63,6.58,6.59,389200.0,5.23,5.23,5.1906,5.1985,389200.0
2008-07-09 15:30:00,6.59,6.6,6.54,6.54,888000.0,5.1985,5.2064,5.1591,5.1591,888000.0
2008-07-10 09:30:00,6.52,6.65,6.5,6.59,319600.0,5.1433,5.2458,5.1275,5.1985,319600.0
2008-07-10 10:00:00,6.6,6.65,6.56,6.65,348400.0,5.2064,5.2458,5.1748,5.2458,348400.0
2008-07-10 10:30:00,6.65,6.7,6.6,6.65,471600.0,5.2458,5.2853,5.2064,5.2458,471600.0
2008-07-10 11:00:00,6.65,6.68,6.63,6.64,276000.0,5.2458,5.2695,5.23,5.2379,276000.0
2008-07-10 11:30:00,6.64,6.66,6.61,6.64,235200.0,5.2379,5.2537,5.2143,5.2379,235200.0
2008-07-10 12:00:00,6.64,6.69,6.64,6.66,318800.0,5.2379,5.2774,5.2379,5.2537,318800.0
2008-07-10 12:30:00,6.66,6.66,6.62,6.63,170400.0,5.2537,5.2537,5.2222,5.23,170400.0
2008-07-10 13:00:00,6.63,6.67,6.63,6.64,261200.0,5.23,5.2616,5.23,5.2379,261200.0
2008-07-10 13:30:00,6.65,6.68,6.63,6.63,229600.0,5.2458,5.2695,5.23,5.23,229600.0
2008-07-10 14:00:00,6.63,6.64,6.53,6.55,408000.0,5.23,5.2379,5.1512,5.1669,408000.0
2008-07-10 14:30:00,6.55,6.58,6.52,6.56,407200.0,5.1669,5.1906,5.1433,5.1748,407200.0
2008-07-10 15:00:00,6.56,6.62,6.56,6.61,527600.0,5.1748,5.2222,5.1748,5.2143,527600.0
2008-07-10 15:30:00,6.6,6.63,6.58,6.63,817200.0,5.2064,5.23,5.1906,5.23,817200.0
2008-07-11 09:30:00,6.5,6.61,6.4,6.49,386400.0,5.1275,5.2143,5.0486,5.1196,386400.0
2008-07-11 10:00:00,6.49,6.53,6.4,6.43,426400.0,5.1196,5.1512,5.0486,5.0723,426400.0
2008-07-11 10:30:00,6.43,6.45,6.4,6.41,408800.0,5.0723,5.0881,5.0486,5.0565,408800.0
2008-07-11 11:00:00,6.41,6.44,6.39,6.42,460000.0,5.0565,5.0802,5.0407,5.0644,460000.0
2008-07-11 11:30:00,6.42,6.49,6.4,6.46,332400.0,5.0644,5.1196,5.0486,5.0959,332400.0
2008-07-11 12:00:00,6.46,6.47,6.38,6.39,368800.0,5.0959,5.1038,5.0328,5.0407,368800.0
2008-07-11 12:30:00,6.39,6.4,6.34,6.36,623200.0,5.0407,5.0486,5.0013,5.0171,623200.0
2008-07-11 13:00:00,6.36,6.39,6.34,6.38,341600.0,5.0171,5.0407,5.0013,5.0328,341600.0
2008-07-11 13:30:00,6.38,6.42,6.37,6.4,358000.0,5.0328,5.0644,5.0249,5.0486,358000.0
2008-07-11 14:00:00,6.4,6.45,6.39,6.39,634000.0,5.0486,5.0881,5.0407,5.0407,634000.0
2008-07-11 14:30:00,6.39,6.5,6.38,6.43,846400.0,5.0407,5.1275,5.0328,5.0723,846400.0
2008-07-11 15:00:00,6.44,6.5,6.39,6.45,1140400.0,5.0802,5.1275,5.0407,5.0881,1140400.0
2008-07-11 15:30:00,6.45,6.47,6.41,6.43,1079600.0,5.0881,5.1038,5.0565,5.0723,1079600.0
2008-07-14 09:30:00,6.38,6.73,6.32,6.39,418800.0,5.0328,5.3089,4.9855,5.0407,418800.0
2008-07-14 10:00:00,6.38,6.4,6.32,6.35,329200.0,5.0328,5.0486,4.9855,5.0092,329200.0
2008-07-14 10:30:00,6.35,6.42,6.32,6.42,452800.0,5.0092,5.0644,4.9855,5.0644,452800.0
2008-07-14 11:00:00,6.41,6.42,6.36,6.36,294800.0,5.0565,5.0644,5.0171,5.0171,294800.0
2008-07-14 11:30:00,6.36,6.36,6.3,6.35,328800.0,5.0171,5.0171,4.9697,5.0092,328800.0
2008-07-14 12:00:00,6.34,6.35,6.32,6.33,156000.0,5.0013,5.0092,4.9855,4.9934,156000.0
2008-07-14 12:30:00,6.33,6.34,6.31,6.32,210800.0,4.9934,5.0013,4.9776,4.9855,210800.0
2008-07-14 13:00:00,6.32,6.33,6.29,6.32,234800.0,4.9855,4.9934,4.9618,4.9855,234800.0
2008-07-14 13:30:00,6.32,6.35,6.31,6.34,411200.0,4.9855,5.0092,4.9776,5.0013,411200.0
2008-07-14 14:00:00,6.34,6.36,6.33,6.35,244000.0,5.0013,5.0171,4.9934,5.0092,244000.0
2008-07-14 14:30:00,6.35,6.37,6.35,6.36,796000.0,5.0092,5.0249,5.0092,5.0171,796000.0
2008-07-14 15:00:00,6.36,6.42,6.35,6.4,672400.0,5.0171,5.0644,5.0092,5.0486,672400.0
2008-07-14 15:30:00,6.4,6.43,6.35,6.36,1173600.0,5.0486,5.0723,5.0092,5.0171,1173600.0
2008-07-15 09:30:00,6.33,6.4,6.32,6.37,370800.0,4.9934,5.0486,4.9855,5.0249,370800.0
2008-07-15 10:00:00,6.37,6.38,6.29,6.3,492800.0,5.0249,5.0328,4.9618,4.9697,492800.0
2008-07-15 10:30:00,6.3,6.37,6.29,6.34,544400.0,4.9697,5.0249,4.9618,5.0013,544400.0
2008-07-15 11:00:00,6.34,6.46,6.34,6.37,624800.0,5.0013,5.0959,5.0013,5.0249,624800.0
2008-07-15 11:30:00,6.37,6.44,6.35,6.43,334800.0,5.0249,5.0802,5.0092,5.0723,334800.0
2008-07-15 12:00:00,6.43,6.48,6.4,6.43,359600.0,5.0723,5.1117,5.0486,5.0723,359600.0
2008-07-15 12:30:00,6.43,6.46,6.39,6.43,220400.0,5.0723,5.0959,5.0407,5.0723,220400.0
2008-07-15 13:00:00,6.43,6.46,6.36,6.36,390800.0,5.0723,5.0959,5.0171,5.0171,390800.0
2008-07-15 13:30:00,6.37,6.44,6.35,6.41,418000.0,5.0249,5.0802,5.0092,5.0565,418000.0
2008-07-15 14:00:00,6.41,6.44,6.38,6.41,497200.0,5.0565,5.0802,5.0328,5.0565,497200.0
2008-07-15 14:30:00,6.41,6.44,6.38,6.43,512800.0,5.0565,5.0802,5.0328,5.0723,512800.0
2008-07-15 15:00:00,6.43,6.47,6.4,6.4,573200.0,5.0723,5.1038,5.0486,5.0486,573200.0
2008-07-15 15:30:00,6.4,6.43,6.38,6.38,1166000.0,5.0486,5.0723,5.0328,5.0328,1166000.0
2008-07-16 09:30:00,6.68,6.79,6.52,6.79,1109600.0,5.2695,5.3563,5.1433,5.3563,1109600.0
2008-07-16 10:00:00,6.79,6.87,6.76,6.79,1092400.0,5.3563,5.4194,5.3326,5.3563,1092400.0
2008-07-16 10:30:00,6.79,6.85,6.75,6.81,847200.0,5.3563,5.4036,5.3247,5.372,847200.0
2008-07-16 11:00:00,6.82,6.83,6.8,6.82,512400.0,5.3799,5.3878,5.3642,5.3799,512400.0
2008-07-16 11:30:00,6.82,6.83,6.76,6.78,530000.0,5.3799,5.3878,5.3326,5.3484,530000.0
2008-07-16 12:00:00,6.78,6.8,6.74,6.79,518400.0,5.3484,5.3642,5.3168,5.3563,518400.0
2008-07-16 12:30:00,6.79,6.8,6.74,6.75,621600.0,5.3563,5.3642,5.3168,5.3247,621600.0
2008-07-16 13:00:00,6.75,6.78,6.74,6.75,655200.0,5.3247,5.3484,5.3168,5.3247,655200.0
2008-07-16 13:30:00,6.75,6.75,6.7,6.73,541200.0,5.3247,5.3247,5.2853,5.3089,541200.0
2008-07-16 14:00:00,6.73,6.74,6.68,6.68,806000.0,5.3089,5.3168,5.2695,5.2695,806000.0
2008-07-16 14:30:00,6.68,6.69,6.66,6.68,762400.0,5.2695,5.2774,5.2537,5.2695,762400.0
2008-07-16 15:00:00,6.68,6.7,6.67,6.67,912000.0,5.2695,5.2853,5.2616,5.2616,912000.0
2008-07-16 15:30:00,6.67,6.71,6.66,6.69,1618000.0,5.2616,5.2932,5.2537,5.2774,1618000.0
2008-07-17 09:30:00,6.86,6.86,6.5,6.78,660800.0,5.4115,5.4115,5.1275,5.3484,660800.0
2008-07-17 10:00:00,6.78,6.79,6.69,6.71,603600.0,5.3484,5.3563,5.2774,5.2932,603600.0
2008-07-17 10:30:00,6.7,6.74,6.67,6.7,374800.0,5.2853,5.3168,5.2616,5.2853,374800.0
2008-07-17 11:00:00,6.71,6.77,6.66,6.76,459600.0,5.2932,5.3405,5.2537,5.3326,459600.0
2008-07-17 11:30:00,6.76,6.76,6.72,6.74,425600.0,5.3326,5.3326,5.301,5.3168,425600.0
2008-07-17 12:00:00,6.74,6.74,6.69,6.7,241200.0,5.3168,5.3168,5.2774,5.2853,241200.0
2008-07-17 12:30:00,6.7,6.73,6.68,6.72,378400.0,5.2853,5.3089,5.2695,5.301,378400.0
2008-07-17 13:00:00,6.72,6.78,6.69,6.74,444400.0,5.301,5.3484,5.2774,5.3168,444400.0
2008-07-17 13:30:00,6.74,6.8,6.73,6.79,838000.0,5.3168,5.3642,5.3089,5.3563,838000.0
2008-07-17 14:00:00,6.79,6.85,6.79,6.85,640400.0,5.3563,5.4036,5.3563,5.4036,640400.0
2008-07-17 14:30:00,6.85,6.85,6.79,6.8,364400.0,5.4036,5.4036,5.3563,5.3642,364400.0
2008-07-17 15:00:00,6.81,6.83,6.8,6.81,486800.0,5.372,5.3878,5.3642,5.372,486800.0
2008-07-17 15:30:00,6.81,6.84,6.78,6.83,1093200.0,5.372,5.3957,5.3484,5.3878,1093200.0
2008-07-18 09:30:00,6.83,6.85,6.61,6.82,1633200.0,5.3878,5.4036,5.2143,5.3799,1633200.0
2008-07-18 10:00:00,6.82,6.88,6.79,6.85,464800.0,5.3799,5.4273,5.3563,5.4036,464800.0
2008-07-18 10:30:00,6.86,6.88,6.84,6.86,492400.0,5.4115,5.4273,5.3957,5.4115,492400.0
2008-07-18 11:00:00,6.86,6.94,6.86,6.93,487600.0,5.4115,5.4746,5.4115,5.4667,487600.0
2008-07-18 11:30:00,6.93,6.94,6.93,6.94,316000.0,5.4667,5.4746,5.4667,5.4746,316000.0
2008-07-18 12:00:00,6.94,6.96,6.93,6.95,586400.0,5.4746,5.4904,5.4667,5.4825,586400.0
2008-07-18 12:30:00,6.95,6.95,6.93,6.93,305600.0,5.4825,5.4825,5.4667,5.4667,305600.0
2008-07-18 13:00:00,6.93,6.98,6.93,6.96,423200.0,5.4667,5.5061,5.4667,5.4904,423200.0
2008-07-18 13:30:00,6.95,6.97,6.94,6.94,275200.0,5.4825,5.4983,5.4746,5.4746,275200.0
2008-07-18 14:00:00,6.94,6.97,6.93,6.97,392800.0,5.4746,5.4983,5.4667,5.4983,392800.0
2008-07-18 14:30:00,6.97,6.97,6.95,6.96,325600.0,5.4983,5.4983,5.4825,5.4904,325600.0
2008-07-18 15:00:00,6.96,6.99,6.96,6.98,669200.0,5.4904,5.514,5.4904,5.5061,669200.0
2008-07-18 15:30:00,6.98,7.01,6.97,6.97,1313200.0,5.5061,5.5298,5.4983,5.4983,1313200.0
2008-07-21 09:30:00,7.11,7.17,7.02,7.05,823200.0,5.6087,5.656,5.5377,5.5614,823200.0
2008-07-21 10:00:00,7.05,7.07,6.98,6.98,554000.0,5.5614,5.5771,5.5061,5.5061,554000.0
2008-07-21 10:30:00,6.98,7.0,6.95,6.96,501600.0,5.5061,5.5219,5.4825,5.4904,501600.0
2008-07-21 11:00:00,6.96,7.0,6.93,6.99,487200.0,5.4904,5.5219,5.4667,5.514,487200.0
2008-07-21 11:30:00,6.99,7.0,6.95,6.98,516400.0,5.514,5.5219,5.4825,5.5061,516400.0
2008-07-21 12:00:00,6.97,7.0,6.97,7.0,381600.0,5.4983,5.5219,5.4983,5.5219,381600.0
2008-07-21 12:30:00,7.0,7.04,7.0,7.01,531600.0,5.5219,5.5535,5.5219,5.5298,531600.0
2008-07-21 13:00:00,7.0,7.04,7.0,7.03,380000.0,5.5219,5.5535,5.5219,5.5456,380000.0
2008-07-21 13:30:00,7.03,7.05,7.02,7.04,248400.0,5.5456,5.5614,5.5377,5.5535,248400.0
2008-07-21 14:00:00,7.04,7.04,7.0,7.0,417600.0,5.5535,5.5535,5.5219,5.5219,417600.0
2008-07-21 14:30:00,7.0,7.01,6.98,6.98,358000.0,5.5219,5.5298,5.5061,5.5061,358000.0
2008-07-21 15:00:00,6.98,7.01,6.97,6.99,574400.0,5.5061,5.5298,5.4983,5.514,574400.0
2008-07-21 15:30:00,6.99,6.99,6.96,6.97,893600.0,5.514,5.514,5.4904,5.4983,893600.0
2008-07-22 09:30:00,6.93,7.06,6.93,7.0,650800.0,5.4667,5.5693,5.4667,5.5219,650800.0
2008-07-22 10:00:00,7.01,7.13,7.01,7.11,676400.0,5.5298,5.6245,5.5298,5.6087,676400.0
2008-07-22 10:30:00,7.11,7.13,7.08,7.1,526800.0,5.6087,5.6245,5.585,5.6008,526800.0
2008-07-22 11:00:00,7.1,7.15,7.09,7.14,435600.0,5.6008,5.6402,5.5929,5.6324,435600.0
2008-07-22 11:30:00,7.14,7.15,7.1,7.13,504000.0,5.6324,5.6402,5.6008,5.6245,504000.0
2008-07-22 12:00:00,7.13,7.17,7.12,7.12,541600.0,5.6245,5.656,5.6166,5.6166,541600.0
2008-07-22 12:30:00,7.12,7.13,7.1,7.1,306000.0,5.6166,5.6245,5.6008,5.6008,306000.0
2008-07-22 13:00:00,7.11,7.12,7.09,7.12,355200.0,5.6087,5.6166,5.5929,5.6166,355200.0
2008-07-22 13:30:00,7.12,7.15,7.11,7.13,463200.0,5.6166,5.6402,5.6087,5.6245,463200.0
2008-07-22 14:00:00,7.13,7.13,7.09,7.13,564800.0,5.6245,5.6245,5.5929,5.6245,564800.0
2008-07-22 14:30:00,7.13,7.16,7.12,7.15,447200.0,5.6245,5.6481,5.6166,5.6402,447200.0
2008-07-22 15:00:00,7.15,7.16,7.13,7.15,571600.0,5.6402,5.6481,5.6245,5.6402,571600.0
2008-07-22 15:30:00,7.15,7.2,7.14,7.2,983200.0,5.6402,5.6797,5.6324,5.6797,983200.0
2008-07-23 09:30:00,6.99,7.2,6.98,7.17,368800.0,5.514,5.6797,5.5061,5.656,368800.0
2008-07-23 10:00:00,7.17,7.32,7.16,7.28,742000.0,5.656,5.7744,5.6481,5.7428,742000.0
2008-07-23 10:30:00,7.28,7.36,7.26,7.26,458400.0,5.7428,5.8059,5.727,5.727,458400.0
2008-07-23 11:00:00,7.26,7.29,7.23,7.26,389600.0,5.727,5.7507,5.7034,5.727,389600.0
2008-07-23 11:30:00,7.26,7.27,7.24,7.25,428400.0,5.727,5.7349,5.7112,5.7191,428400.0
2008-07-23 12:00:00,7.25,7.28,7.21,7.24,605600.0,5.7191,5.7428,5.6876,5.7112,605600.0
2008-07-23 12:30:00,7.24,7.27,7.22,7.26,195600.0,5.7112,5.7349,5.6955,5.727,195600.0
2008-07-23 13:00:00,7.27,7.27,7.22,7.25,190800.0,5.7349,5.7349,5.6955,5.7191,190800.0
2008-07-23 13:30:00,7.25,7.3,7.23,7.24,430400.0,5.7191,5.7586,5.7034,5.7112,430400.0
2008-07-23 14:00:00,7.24,7.31,7.24,7.3,272800.0,5.7112,5.7665,5.7112,5.7586,272800.0
2008-07-23 14:30:00,7.3,7.32,7.27,7.27,352800.0,5.7586,5.7744,5.7349,5.7349,352800.0
2008-07-23 15:00:00,7.27,7.3,7.25,7.27,548000.0,5.7349,5.7586,5.7191,5.7349,548000.0
2008-07-23 15:30:00,7.27,7.31,7.26,7.3,871200.0,5.7349,5.7665,5.727,5.7586,871200.0
2008-07-24 09:30:00,7.23,7.28,7.12,7.18,425200.0,5.7034,5.7428,5.6166,5.6639,425200.0
2008-07-24 10:00:00,7.18,7.23,7.1,7.23,555600.0,5.6639,5.7034,5.6008,5.7034,555600.0
2008-07-24 10:30:00,7.23,7.28,7.22,7.28,324400.0,5.7034,5.7428,5.6955,5.7428,324400.0
2008-07-24 11:00:00,7.27,7.28,7.24,7.25,287200.0,5.7349,5.7428,5.7112,5.7191,287200.0
2008-07-24 11:30:00,7.25,7.29,7.25,7.28,296800.0,5.7191,5.7507,5.7191,5.7428,296800.0
2008-07-24 12:00:00,7.28,7.29,7.23,7.24,324800.0,5.7428,5.7507,5.7034,5.7112,324800.0
2008-07-24 12:30:00,7.24,7.26,7.22,7.25,176400.0,5.7112,5.727,5.6955,5.7191,176400.0
2008-07-24 13:00:00,7.25,7.25,7.21,7.24,332800.0,5.7191,5.7191,5.6876,5.7112,332800.0
2008-07-24 13:30:00,7.24,7.26,7.22,7.25,284000.0,5.7112,5.727,5.6955,5.7191,284000.0
2008-07-24 14:00:00,7.25,7.25,7.21,7.23,433600.0,5.7191,5.7191,5.6876,5.7034,433600.0
2008-07-24 14:30:00,7.23,7.23,7.19,7.21,414800.0,5.7034,5.7034,5.6718,5.6876,414800.0
2008-07-24 15:00:00,7.21,7.23,7.18,7.19,684000.0,5.6876,5.7034,5.6639,5.6718,684000.0
2008-07-24 15:30:00,7.19,7.2,7.14,7.15,1309200.0,5.6718,5.6797,5.6324,5.6402,1309200.0
2008-07-25 09:30:00,7.18,7.37,7.09,7.16,436800.0,5.6639,5.8138,5.5929,5.6481,436800.0
2008-07-25 10:00:00,7.16,7.23,7.14,7.14,481600.0,5.6481,5.7034,5.6324,5.6324,481600.0
2008-07-25 10:30:00,7.14,7.2,7.13,7.18,236400.0,5.6324,5.6797,5.6245,5.6639,236400.0
2008-07-25 11:00:00,7.19,7.2,7.13,7.14,358800.0,5.6718,5.6797,5.6245,5.6324,358800.0
2008-07-25 11:30:00,7.14,7.17,7.13,7.13,364000.0,5.6324,5.656,5.6245,5.6245,364000.0
2008-07-25 12:00:00,7.13,7.14,7.12,7.14,291600.0,5.6245,5.6324,5.6166,5.6324,291600.0
2008-07-25 12:30:00,7.14,7.14,7.13,7.13,119600.0,5.6324,5.6324,5.6245,5.6245,119600.0
2008-07-25 13:00:00,7.13,7.16,7.11,7.12,313600.0,5.6245,5.6481,5.6087,5.6166,313600.0
2008-07-25 13:30:00,7.12,7.14,7.11,7.13,180400.0,5.6166,5.6324,5.6087,5.6245,180400.0
2008-07-25 14:00:00,7.13,7.15,7.12,7.14,250400.0,5.6245,5.6402,5.6166,5.6324,250400.0
2008-07-25 14:30:00,7.14,7.17,7.13,7.16,326000.0,5.6324,5.656,5.6245,5.6481,326000.0
2008-07-25 15:00:00,7.16,7.17,7.13,7.13,377200.0,5.6481,5.656,5.6245,5.6245,377200.0
2008-07-25 15:30:00,7.13,7.15,7.12,7.14,900400.0,5.6245,5.6402,5.6166,5.6324,900400.0
2008-07-28 09:30:00,7.1,7.18,7.07,7.08,277200.0,5.6008,5.6639,5.5771,5.585,277200.0
2008-07-28 10:00:00,7.08,7.15,7.06,7.08,342400.0,5.585,5.6402,5.5693,5.585,342400.0
2008-07-28 10:30:00,7.08,7.09,7.03,7.05,228000.0,5.585,5.5929,5.5456,5.5614,228000.0
2008-07-28 11:00:00,7.05,7.05,7.0,7.02,259200.0,5.5614,5.5614,5.5219,5.5377,259200.0
2008-07-28 11:30:00,7.02,7.05,7.01,7.04,233200.0,5.5377,5.5614,5.5298,5.5535,233200.0
2008-07-28 12:00:00,7.04,7.08,7.04,7.06,255200.0,5.5535,5.585,5.5535,5.5693,255200.0
2008-07-28 12:30:00,7.07,7.07,7.05,7.06,383600.0,5.5771,5.5771,5.5614,5.5693,383600.0
2008-07-28 13:00:00,7.06,7.06,7.03,7.03,349600.0,5.5693,5.5693,5.5456,5.5456,349600.0
2008-07-28 13:30:00,7.03,7.05,7.02,7.03,260400.0,5.5456,5.5614,5.5377,5.5456,260400.0
2008-07-28 14:00:00,7.03,7.05,6.99,7.01,256400.0,5.5456,5.5614,5.514,5.5298,256400.0
2008-07-28 14:30:00,7.01,7.04,6.99,7.0,332000.0,5.5298,5.5535,5.514,5.5219,332000.0
2008-07-28 15:00:00,7.0,7.04,7.0,7.04,418800.0,5.5219,5.5535,5.5219,5.5535,418800.0
2008-07-28 15:30:00,7.04,7.04,7.0,7.03,942400.0,5.5535,5.5535,5.5219,5.5456,942400.0
2008-07-29 09:30:00,7.07,7.15,7.02,7.13,413200.0,5.5771,5.6402,5.5377,5.6245,413200.0
2008-07-29 10:00:00,7.14,7.21,7.13,7.13,462000.0,5.6324,5.6876,5.6245,5.6245,462000.0
2008-07-29 10:30:00,7.13,7.18,7.13,7.14,402000.0,5.6245,5.6639,5.6245,5.6324,402000.0
2008-07-29 11:00:00,7.14,7.15,7.08,7.12,248800.0,5.6324,5.6402,5.585,5.6166,248800.0
2008-07-29 11:30:00,7.13,7.15,7.12,7.13,256000.0,5.6245,5.6402,5.6166,5.6245,256000.0
2008-07-29 12:00:00,7.13,7.16,7.13,7.16,190000.0,5.6245,5.6481,5.6245,5.6481,190000.0
2008-07-29 12:30:00,7.16,7.17,7.13,7.15,249600.0,5.6481,5.656,5.6245,5.6402,249600.0
2008-07-29 13:00:00,7.15,7.15,7.13,7.15,259600.0,5.6402,5.6402,5.6245,5.6402,259600.0
2008-07-29 13:30:00,7.15,7.16,7.13,7.15,388000.0,5.6402,5.6481,5.6245,5.6402,388000.0
2008-07-29 14:00:00,7.15,7.16,7.13,7.15,386400.0,5.6402,5.6481,5.6245,5.6402,386400.0
2008-07-29 14:30:00,7.15,7.16,7.12,7.15,324400.0,5.6402,5.6481,5.6166,5.6402,324400.0
2008-07-29 15:00:00,7.15,7.18,7.14,7.16,394800.0,5.6402,5.6639,5.6324,5.6481,394800.0
2008-07-29 15:30:00,7.16,7.2,7.15,7.18,704000.0,5.6481,5.6797,5.6402,5.6639,704000.0
2008-07-30 09:30:00,7.17,7.28,7.0,7.23,258000.0,5.656,5.7428,5.5219,5.7034,258000.0
2008-07-30 10:00:00,7.23,7.26,7.22,7.25,389600.0,5.7034,5.727,5.6955,5.7191,389600.0
2008-07-30 10:30:00,7.25,7.25,7.18,7.21,434000.0,5.7191,5.7191,5.6639,5.6876,434000.0
2008-07-30 11:00:00,7.21,7.22,7.18,7.21,298800.0,5.6876,5.6955,5.6639,5.6876,298800.0
2008-07-30 11:30:00,7.2,7.21,7.17,7.2,188000.0,5.6797,5.6876,5.656,5.6797,188000.0
2008-07-30 12:00:00,7.2,7.2,7.16,7.18,157600.0,5.6797,5.6797,5.6481,5.6639,157600.0
2008-07-30 12:30:00,7.18,7.18,7.13,7.15,140000.0,5.6639,5.6639,5.6245,5.6402,140000.0
2008-07-30 13:00:00,7.15,7.16,7.12,7.14,242000.0,5.6402,5.6481,5.6166,5.6324,242000.0
2008-07-30 13:30:00,7.14,7.14,7.1,7.12,235200.0,5.6324,5.6324,5.6008,5.6166,235200.0
2008-07-30 14:00:00,7.12,7.16,7.11,7.16,196000.0,5.6166,5.6481,5.6087,5.6481,196000.0
2008-07-30 14:30:00,7.16,7.17,7.15,7.16,278000.0,5.6481,5.656,5.6402,5.6481,278000.0
2008-07-30 15:00:00,7.16,7.18,7.13,7.18,450800.0,5.6481,5.6639,5.6245,5.6639,450800.0
2008-07-30 15:30:00,7.18,7.21,7.18,7.2,610800.0,5.6639,5.6876,5.6639,5.6797,610800.0
2008-07-31 09:30:00,7.18,7.24,7.11,7.19,393200.0,5.6639,5.7112,5.6087,5.6718,393200.0
2008-07-31 10:00:00,7.19,7.26,7.18,7.26,384400.0,5.6718,5.727,5.6639,5.727,384400.0
2008-07-31 10:30:00,7.25,7.26,7.2,7.25,186000.0,5.7191,5.727,5.6797,5.7191,186000.0
2008-07-31 11:00:00,7.25,7.25,7.21,7.21,175600.0,5.7191,5.7191,5.6876,5.6876,175600.0
2008-07-31 11:30:00,7.2,7.22,7.17,7.18,241600.0,5.6797,5.6955,5.656,5.6639,241600.0
2008-07-31 12:00:00,7.19,7.19,7.14,7.17,270000.0,5.6718,5.6718,5.6324,5.656,270000.0
2008-07-31 12:30:00,7.17,7.2,7.17,7.18,137200.0,5.656,5.6797,5.656,5.6639,137200.0
2008-07-31 13:00:00,7.18,7.21,7.17,7.19,201200.0,5.6639,5.6876,5.656,5.6718,201200.0
2008-07-31 13:30:00,7.2,7.23,7.19,7.19,151200.0,5.6797,5.7034,5.6718,5.6718,151200.0
2008-07-31 14:00:00,7.19,7.23,7.18,7.2,279200.0,5.6718,5.7034,5.6639,5.6797,279200.0
2008-07-31 14:30:00,7.2,7.23,7.19,7.21,338000.0,5.6797,5.7034,5.6718,5.6876,338000.0
2008-07-31 15:00:00,7.21,7.22,7.18,7.19,407600.0,5.6876,5.6955,5.6639,5.6718,407600.0
2008-07-31 15:30:00,7.19,7.2,7.11,7.11,952000.0,5.6718,5.6797,5.6087,5.6087,952000.0
2008-08-01 09:30:00,7.16,7.2,7.01,7.06,538000.0,5.6481,5.6797,5.5298,5.5693,538000.0
2008-08-01 10:00:00,7.07,7.11,7.03,7.09,356000.0,5.5771,5.6087,5.5456,5.5929,356000.0
2008-08-01 10:30:00,7.09,7.16,7.09,7.15,327600.0,5.5929,5.6481,5.5929,5.6402,327600.0
2008-08-01 11:00:00,7.15,7.16,7.13,7.14,294000.0,5.6402,5.6481,5.6245,5.6324,294000.0
2008-08-01 11:30:00,7.14,7.21,7.14,7.18,303600.0,5.6324,5.6876,5.6324,5.6639,303600.0
2008-08-01 12:00:00,7.17,7.17,7.13,7.14,177600.0,5.656,5.656,5.6245,5.6324,177600.0
2008-08-01 12:30:00,7.14,7.15,7.12,7.13,315200.0,5.6324,5.6402,5.6166,5.6245,315200.0
2008-08-01 13:00:00,7.13,7.21,7.13,7.21,394800.0,5.6245,5.6876,5.6245,5.6876,394800.0
2008-08-01 13:30:00,7.2,7.22,7.18,7.19,298800.0,5.6797,5.6955,5.6639,5.6718,298800.0
2008-08-01 14:00:00,7.19,7.2,7.15,7.19,322800.0,5.6718,5.6797,5.6402,5.6718,322800.0
2008-08-01 14:30:00,7.18,7.21,7.17,7.21,529600.0,5.6639,5.6876,5.656,5.6876,529600.0
2008-08-01 15:00:00,7.21,7.22,7.17,7.22,738000.0,5.6876,5.6955,5.656,5.6955,738000.0
2008-08-01 15:30:00,7.21,7.24,7.18,7.2,1202400.0,5.6876,5.7112,5.6639,5.6797,1202400.0
2008-08-04 09:30:00,7.15,7.17,7.07,7.14,262400.0,5.6402,5.656,5.5771,5.6324,262400.0
2008-08-04 10:00:00,7.14,7.15,7.1,7.15,308000.0,5.6324,5.6402,5.6008,5.6402,308000.0
2008-08-04 10:30:00,7.14,7.15,7.09,7.12,303600.0,5.6324,5.6402,5.5929,5.6166,303600.0
2008-08-04 11:00:00,7.12,7.14,7.1,7.13,315200.0,5.6166,5.6324,5.6008,5.6245,315200.0
2008-08-04 11:30:00,7.13,7.2,7.13,7.17,468400.0,5.6245,5.6797,5.6245,5.656,468400.0
2008-08-04 12:00:00,7.17,7.17,7.13,7.15,254000.0,5.656,5.656,5.6245,5.6402,254000.0
2008-08-04 12:30:00,7.16,7.16,7.12,7.13,190400.0,5.6481,5.6481,5.6166,5.6245,190400.0
2008-08-04 13:00:00,7.13,7.15,7.13,7.14,276000.0,5.6245,5.6402,5.6245,5.6324,276000.0
2008-08-04 13:30:00,7.13,7.16,7.13,7.16,311200.0,5.6245,5.6481,5.6245,5.6481,311200.0
2008-08-04 14:00:00,7.16,7.19,7.15,7.18,297200.0,5.6481,5.6718,5.6402,5.6639,297200.0
2008-08-04 14:30:00,7.18,7.2,7.18,7.19,306000.0,5.6639,5.6797,5.6639,5.6718,306000.0
2008-08-04 15:00:00,7.2,7.2,7.18,7.18,330400.0,5.6797,5.6797,5.6639,5.6639,330400.0
2008-08-04 15:30:00,7.18,7.19,7.15,7.15,895600.0,5.6639,5.6718,5.6402,5.6402,895600.0
2008-08-05 09:30:00,7.03,7.29,7.03,7.22,523600.0,5.5456,5.7507,5.5456,5.6955,523600.0
2008-08-05 10:00:00,7.23,7.29,7.22,7.24,508800.0,5.7034,5.7507,5.6955,5.7112,508800.0
2008-08-05 10:30:00,7.24,7.27,7.24,7.25,230400.0,5.7112,5.7349,5.7112,5.7191,230400.0
2008-08-05 11:00:00,7.25,7.29,7.25,7.29,644400.0,5.7191,5.7507,5.7191,5.7507,644400.0
2008-08-05 11:30:00,7.29,7.32,7.28,7.32,164000.0,5.7507,5.7744,5.7428,5.7744,164000.0
2008-08-05 12:00:00,7.32,7.32,7.3,7.31,309600.0,5.7744,5.7744,5.7586,5.7665,309600.0
2008-08-05 12:30:00,7.31,7.32,7.29,7.31,469600.0,5.7665,5.7744,5.7507,5.7665,469600.0
2008-08-05 13:00:00,7.31,7.32,7.3,7.32,327600.0,5.7665,5.7744,5.7586,5.7744,327600.0
2008-08-05 13:30:00,7.32,7.34,7.32,7.32,276800.0,5.7744,5.7901,5.7744,5.7744,276800.0
2008-08-05 14:00:00,7.32,7.38,7.3,7.33,1129600.0,5.7744,5.8217,5.7586,5.7822,1129600.0
2008-08-05 14:30:00,7.33,7.39,7.32,7.37,756400.0,5.7822,5.8296,5.7744,5.8138,756400.0
2008-08-05 15:00:00,7.38,7.38,7.34,7.35,630400.0,5.8217,5.8217,5.7901,5.798,630400.0
2008-08-05 15:30:00,7.35,7.41,7.32,7.38,1844400.0,5.798,5.8453,5.7744,5.8217,1844400.0
2008-08-06 09:30:00,7.26,7.39,7.25,7.32,645600.0,5.727,5.8296,5.7191,5.7744,645600.0
2008-08-06 10:00:00,7.32,7.34,7.29,7.3,759600.0,5.7744,5.7901,5.7507,5.7586,759600.0
2008-08-06 10:30:00,7.3,7.33,7.27,7.3,409200.0,5.7586,5.7822,5.7349,5.7586,409200.0
2008-08-06 11:00:00,7.29,7.32,7.26,7.31,430800.0,5.7507,5.7744,5.727,5.7665,430800.0
2008-08-06 11:30:00,7.31,7.32,7.28,7.29,290000.0,5.7665,5.7744,5.7428,5.7507,290000.0
2008-08-06 12:00:00,7.29,7.3,7.27,7.28,321600.0,5.7507,5.7586,5.7349,5.7428,321600.0
2008-08-06 12:30:00,7.28,7.29,7.25,7.26,291600.0,5.7428,5.7507,5.7191,5.727,291600.0
2008-08-06 13:00:00,7.26,7.3,7.25,7.3,214000.0,5.727,5.7586,5.7191,5.7586,214000.0
2008-08-06 13:30:00,7.3,7.3,7.25,7.28,310000.0,5.7586,5.7586,5.7191,5.7428,310000.0
2008-08-06 14:00:00,7.28,7.29,7.27,7.27,466800.0,5.7428,5.7507,5.7349,5.7349,466800.0
2008-08-06 14:30:00,7.27,7.3,7.26,7.3,579200.0,5.7349,5.7586,5.727,5.7586,579200.0
2008-08-06 15:00:00,7.3,7.32,7.3,7.32,637200.0,5.7586,5.7744,5.7586,5.7744,637200.0
2008-08-06 15:30:00,7.32,7.35,7.31,7.32,1112400.0,5.7744,5.798,5.7665,5.7744,1112400.0
2008-08-07 09:30:00,7.12,7.42,7.12,7.36,698000.0,5.6166,5.8532,5.6166,5.8059,698000.0
2008-08-07 10:00:00,7.37,7.4,7.34,7.36,342000.0,5.8138,5.8375,5.7901,5.8059,342000.0
2008-08-07 10:30:00,7.36,7.37,7.33,7.37,223200.0,5.8059,5.8138,5.7822,5.8138,223200.0
2008-08-07 11:00:00,7.37,7.4,7.35,7.39,237600.0,5.8138,5.8375,5.798,5.8296,237600.0
2008-08-07 11:30:00,7.39,7.39,7.36,7.36,173200.0,5.8296,5.8296,5.8059,5.8059,173200.0
2008-08-07 12:00:00,7.36,7.36,7.33,7.36,124400.0,5.8059,5.8059,5.7822,5.8059,124400.0
2008-08-07 12:30:00,7.36,7.44,7.35,7.43,275200.0,5.8059,5.869,5.798,5.8611,275200.0
2008-08-07 13:00:00,7.44,7.44,7.4,7.44,258800.0,5.869,5.869,5.8375,5.869,258800.0
2008-08-07 13:30:00,7.44,7.46,7.43,7.46,442400.0,5.869,5.8848,5.8611,5.8848,442400.0
2008-08-07 14:00:00,7.46,7.46,7.41,7.42,294400.0,5.8848,5.8848,5.8453,5.8532,294400.0
2008-08-07 14:30:00,7.42,7.43,7.38,7.38,284000.0,5.8532,5.8611,5.8217,5.8217,284000.0
2008-08-07 15:00:00,7.38,7.4,7.36,7.39,325600.0,5.8217,5.8375,5.8059,5.8296,325600.0
2008-08-07 15:30:00,7.39,7.39,7.36,7.38,833200.0,5.8296,5.8296,5.8059,5.8217,833200.0
2008-08-08 09:30:00,7.35,7.48,7.31,7.48,371200.0,5.798,5.9006,5.7665,5.9006,371200.0
2008-08-08 10:00:00,7.49,7.57,7.47,7.54,464400.0,5.9085,5.9716,5.8927,5.9479,464400.0
2008-08-08 10:30:00,7.54,7.55,7.51,7.53,302800.0,5.9479,5.9558,5.9242,5.94,302800.0
2008-08-08 11:00:00,7.54,7.54,7.51,7.53,199200.0,5.9479,5.9479,5.9242,5.94,199200.0
2008-08-08 11:30:00,7.53,7.54,7.51,7.52,241200.0,5.94,5.9479,5.9242,5.9321,241200.0
2008-08-08 12:00:00,7.52,7.54,7.51,7.53,301200.0,5.9321,5.9479,5.9242,5.94,301200.0
2008-08-08 12:30:00,7.54,7.56,7.53,7.55,130400.0,5.9479,5.9637,5.94,5.9558,130400.0
2008-08-08 13:00:00,7.55,7.59,7.55,7.59,232400.0,5.9558,5.9873,5.9558,5.9873,232400.0
2008-08-08 13:30:00,7.59,7.62,7.58,7.59,280000.0,5.9873,6.011,5.9795,5.9873,280000.0
2008-08-08 14:00:00,7.59,7.64,7.59,7.63,374800.0,5.9873,6.0268,5.9873,6.0189,374800.0
2008-08-08 14:30:00,7.63,7.66,7.63,7.65,553200.0,6.0189,6.0426,6.0189,6.0347,553200.0
2008-08-08 15:00:00,7.65,7.66,7.61,7.63,389200.0,6.0347,6.0426,6.0031,6.0189,389200.0
2008-08-08 15:30:00,7.63,7.66,7.62,7.64,887200.0,6.0189,6.0426,6.011,6.0268,887200.0
2008-08-11 09:30:00,7.64,7.66,7.59,7.66,335600.0,6.0268,6.0426,5.9873,6.0426,335600.0
2008-08-11 10:00:00,7.66,7.66,7.61,7.65,232000.0,6.0426,6.0426,6.0031,6.0347,232000.0
2008-08-11 10:30:00,7.65,7.68,7.63,7.67,210400.0,6.0347,6.0583,6.0189,6.0504,210400.0
2008-08-11 11:00:00,7.67,7.71,7.67,7.71,142800.0,6.0504,6.082,6.0504,6.082,142800.0
2008-08-11 11:30:00,7.71,7.75,7.7,7.75,294000.0,6.082,6.1136,6.0741,6.1136,294000.0
2008-08-11 12:00:00,7.74,7.77,7.74,7.76,424400.0,6.1057,6.1293,6.1057,6.1214,424400.0
2008-08-11 12:30:00,7.77,7.77,7.74,7.75,188800.0,6.1293,6.1293,6.1057,6.1136,188800.0
2008-08-11 13:00:00,7.75,7.78,7.73,7.78,223600.0,6.1136,6.1372,6.0978,6.1372,223600.0
2008-08-11 13:30:00,7.78,7.84,7.77,7.8,466400.0,6.1372,6.1846,6.1293,6.153,466400.0
2008-08-11 14:00:00,7.8,7.81,7.74,7.76,330000.0,6.153,6.1609,6.1057,6.1214,330000.0
2008-08-11 14:30:00,7.76,7.77,7.69,7.71,549200.0,6.1214,6.1293,6.0662,6.082,549200.0
2008-08-11 15:00:00,7.71,7.74,7.68,7.68,658000.0,6.082,6.1057,6.0583,6.0583,658000.0
2008-08-11 15:30:00,7.68,7.69,7.66,7.69,1093600.0,6.0583,6.0662,6.0426,6.0662,1093600.0
2008-08-12 09:30:00,7.68,7.75,7.62,7.65,289200.0,6.0583,6.1136,6.011,6.0347,289200.0
2008-08-12 10:00:00,7.65,7.72,7.61,7.61,544000.0,6.0347,6.0899,6.0031,6.0031,544000.0
2008-08-12 10:30:00,7.61,7.65,7.59,7.65,357600.0,6.0031,6.0347,5.9873,6.0347,357600.0
2008-08-12 11:00:00,7.64,7.68,7.63,7.65,545200.0,6.0268,6.0583,6.0189,6.0347,545200.0
2008-08-12 11:30:00,7.65,7.67,7.63,7.65,344800.0,6.0347,6.0504,6.0189,6.0347,344800.0
2008-08-12 12:00:00,7.65,7.67,7.64,7.67,211600.0,6.0347,6.0504,6.0268,6.0504,211600.0
2008-08-12 12:30:00,7.66,7.7,7.65,7.7,357200.0,6.0426,6.0741,6.0347,6.0741,357200.0
2008-08-12 13:00:00,7.7,7.71,7.67,7.67,326400.0,6.0741,6.082,6.0504,6.0504,326400.0
2008-08-12 13:30:00,7.67,7.67,7.62,7.62,368400.0,6.0504,6.0504,6.011,6.011,368400.0
2008-08-12 14:00:00,7.62,7.65,7.62,7.64,528000.0,6.011,6.0347,6.011,6.0268,528000.0
2008-08-12 14:30:00,7.64,7.64,7.58,7.59,751200.0,6.0268,6.0268,5.9795,5.9873,751200.0
2008-08-12 15:00:00,7.59,7.59,7.54,7.56,946800.0,5.9873,5.9873,5.9479,5.9637,946800.0
2008-08-12 15:30:00,7.56,7.58,7.53,7.57,1469200.0,5.9637,5.9795,5.94,5.9716,1469200.0
2008-08-13 09:30:00,7.4,7.61,7.4,7.55,278000.0,5.8375,6.0031,5.8375,5.9558,278000.0
2008-08-13 10:00:00,7.55,7.6,7.55,7.57,314400.0,5.9558,5.9952,5.9558,5.9716,314400.0
2008-08-13 10:30:00,7.57,7.58,7.52,7.57,480000.0,5.9716,5.9795,5.9321,5.9716,480000.0
2008-08-13 11:00:00,7.57,7.58,7.54,7.56,347200.0,5.9716,5.9795,5.9479,5.9637,347200.0
2008-08-13 11:30:00,7.56,7.57,7.53,7.55,244800.0,5.9637,5.9716,5.94,5.9558,244800.0
2008-08-13 12:00:00,7.55,7.56,7.52,7.55,222400.0,5.9558,5.9637,5.9321,5.9558,222400.0
2008-08-13 12:30:00,7.55,7.57,7.54,7.56,172000.0,5.9558,5.9716,5.9479,5.9637,172000.0
2008-08-13 13:00:00,7.57,7.61,7.56,7.61,363600.0,5.9716,6.0031,5.9637,6.0031,363600.0
2008-08-13 13:30:00,7.61,7.66,7.61,7.63,491200.0,6.0031,6.0426,6.0031,6.0189,491200.0
2008-08-13 14:00:00,7.62,7.63,7.59,7.62,620400.0,6.011,6.0189,5.9873,6.011,620400.0
2008-08-13 14:30:00,7.62,7.68,7.61,7.68,322000.0,6.011,6.0583,6.0031,6.0583,322000.0
2008-08-13 15:00:00,7.68,7.69,7.64,7.65,410000.0,6.0583,6.0662,6.0268,6.0347,410000.0
2008-08-13 15:30:00,7.66,7.66,7.58,7.62,954800.0,6.0426,6.0426,5.9795,6.011,954800.0
2008-08-14 09:30:00,7.56,7.7,7.5,7.7,308800.0,5.9637,6.0741,5.9163,6.0741,308800.0
2008-08-14 10:00:00,7.68,7.74,7.68,7.73,856800.0,6.0583,6.1057,6.0583,6.0978,856800.0
2008-08-14 10:30:00,7.74,7.8,7.73,7.77,552000.0,6.1057,6.153,6.0978,6.1293,552000.0
2008-08-14 11:00:00,7.77,7.82,7.76,7.81,559600.0,6.1293,6.1688,6.1214,6.1609,559600.0
2008-08-14 11:30:00,7.81,7.82,7.79,7.8,322800.0,6.1609,6.1688,6.1451,6.153,322800.0
2008-08-14 12:00:00,7.8,7.83,7.79,7.81,280400.0,6.153,6.1767,6.1451,6.1609,280400.0
2008-08-14 12:30:00,7.82,7.85,7.8,7.84,246400.0,6.1688,6.1924,6.153,6.1846,246400.0
2008-08-14 13:00:00,7.84,7.85,7.81,7.81,342800.0,6.1846,6.1924,6.1609,6.1609,342800.0
2008-08-14 13:30:00,7.82,7.82,7.79,7.8,338400.0,6.1688,6.1688,6.1451,6.153,338400.0
2008-08-14 14:00:00,7.8,7.81,7.78,7.8,323600.0,6.153,6.1609,6.1372,6.153,323600.0
2008-08-14 14:30:00,7.8,7.8,7.76,7.77,266000.0,6.153,6.153,6.1214,6.1293,266000.0
2008-08-14 15:00:00,7.77,7.79,7.75,7.76,346800.0,6.1293,6.1451,6.1136,6.1214,346800.0
2008-08-14 15:30:00,7.76,7.78,7.75,7.77,728000.0,6.1214,6.1372,6.1136,6.1293,728000.0
2008-08-15 09:30:00,7.81,7.85,7.65,7.83,1025600.0,6.1609,6.1924,6.0347,6.1767,1025600.0
2008-08-15 10:00:00,7.83,7.83,7.74,7.78,286000.0,6.1767,6.1767,6.1057,6.1372,286000.0
2008-08-15 10:30:00,7.78,7.85,7.77,7.85,342000.0,6.1372,6.1924,6.1293,6.1924,342000.0
2008-08-15 11:00:00,7.84,7.84,7.79,7.79,183600.0,6.1846,6.1846,6.1451,6.1451,183600.0
2008-08-15 11:30:00,7.79,7.81,7.72,7.73,278400.0,6.1451,6.1609,6.0899,6.0978,278400.0
2008-08-15 12:00:00,7.73,7.75,7.72,7.74,182400.0,6.0978,6.1136,6.0899,6.1057,182400.0
2008-08-15 12:30:00,7.74,7.77,7.74,7.77,110000.0,6.1057,6.1293,6.1057,6.1293,110000.0
2008-08-15 13:00:00,7.76,7.79,7.76,7.78,74000.0,6.1214,6.1451,6.1214,6.1372,74000.0
2008-08-15 13:30:00,7.78,7.79,7.78,7.79,90400.0,6.1372,6.1451,6.1372,6.1451,90400.0
2008-08-15 14:00:00,7.78,7.79,7.75,7.76,258400.0,6.1372,6.1451,6.1136,6.1214,258400.0
2008-08-15 14:30:00,7.76,7.77,7.74,7.77,156400.0,6.1214,6.1293,6.1057,6.1293,156400.0
2008-08-15 15:00:00,7.77,7.81,7.77,7.81,207600.0,6.1293,6.1609,6.1293,6.1609,207600.0
2008-08-15 15:30:00,7.81,7.81,7.78,7.79,458400.0,6.1609,6.1609,6.1372,6.1451,458400.0
2008-08-18 09:30:00,7.83,7.87,7.73,7.79,227600.0,6.1767,6.2082,6.0978,6.1451,227600.0
2008-08-18 10:00:00,7.79,7.81,7.77,7.81,336000.0,6.1451,6.1609,6.1293,6.1609,336000.0
2008-08-18 10:30:00,7.8,7.85,7.79,7.82,172800.0,6.153,6.1924,6.1451,6.1688,172800.0
2008-08-18 11:00:00,7.83,7.84,7.8,7.81,110000.0,6.1767,6.1846,6.153,6.1609,110000.0
2008-08-18 11:30:00,7.81,7.81,7.78,7.78,154800.0,6.1609,6.1609,6.1372,6.1372,154800.0
2008-08-18 12:00:00,7.78,7.81,7.77,7.81,270400.0,6.1372,6.1609,6.1293,6.1609,270400.0
2008-08-18 12:30:00,7.81,7.82,7.74,7.75,99600.0,6.1609,6.1688,6.1057,6.1136,99600.0
2008-08-18 13:00:00,7.76,7.77,7.74,7.76,168800.0,6.1214,6.1293,6.1057,6.1214,168800.0
2008-08-18 13:30:00,7.75,7.76,7.72,7.72,105600.0,6.1136,6.1214,6.0899,6.0899,105600.0
2008-08-18 14:00:00,7.72,7.74,7.71,7.72,186800.0,6.0899,6.1057,6.082,6.0899,186800.0
2008-08-18 14:30:00,7.72,7.73,7.7,7.72,208800.0,6.0899,6.0978,6.0741,6.0899,208800.0
2008-08-18 15:00:00,7.72,7.74,7.69,7.73,321200.0,6.0899,6.1057,6.0662,6.0978,321200.0
2008-08-18 15:30:00,7.72,7.74,7.69,7.73,546800.0,6.0899,6.1057,6.0662,6.0978,546800.0
2008-08-19 09:30:00,7.84,7.84,7.65,7.68,255200.0,6.1846,6.1846,6.0347,6.0583,255200.0
2008-08-19 10:00:00,7.68,7.69,7.67,7.68,138400.0,6.0583,6.0662,6.0504,6.0583,138400.0
2008-08-19 10:30:00,7.68,7.71,7.66,7.7,177600.0,6.0583,6.082,6.0426,6.0741,177600.0
2008-08-19 11:00:00,7.7,7.7,7.66,7.69,129600.0,6.0741,6.0741,6.0426,6.0662,129600.0
2008-08-19 11:30:00,7.69,7.7,7.63,7.64,198000.0,6.0662,6.0741,6.0189,6.0268,198000.0
2008-08-19 12:00:00,7.63,7.65,7.62,7.63,180000.0,6.0189,6.0347,6.011,6.0189,180000.0
2008-08-19 12:30:00,7.63,7.65,7.62,7.62,225600.0,6.0189,6.0347,6.011,6.011,225600.0
2008-08-19 13:00:00,7.62,7.66,7.61,7.65,161600.0,6.011,6.0426,6.0031,6.0347,161600.0
2008-08-19 13:30:00,7.65,7.68,7.61,7.62,274000.0,6.0347,6.0583,6.0031,6.011,274000.0
2008-08-19 14:00:00,7.61,7.63,7.6,7.6,272000.0,6.0031,6.0189,5.9952,5.9952,272000.0
2008-08-19 14:30:00,7.6,7.63,7.6,7.6,250400.0,5.9952,6.0189,5.9952,5.9952,250400.0
2008-08-19 15:00:00,7.6,7.6,7.56,7.58,489200.0,5.9952,5.9952,5.9637,5.9795,489200.0
2008-08-19 15:30:00,7.58,7.6,7.56,7.59,1070400.0,5.9795,5.9952,5.9637,5.9873,1070400.0
2008-08-20 09:30:00,7.65,7.7,7.57,7.61,367200.0,6.0347,6.0741,5.9716,6.0031,367200.0
2008-08-20 10:00:00,7.6,7.65,7.56,7.61,331600.0,5.9952,6.0347,5.9637,6.0031,331600.0
2008-08-20 10:30:00,7.61,7.74,7.6,7.73,416000.0,6.0031,6.1057,5.9952,6.0978,416000.0
2008-08-20 11:00:00,7.72,7.73,7.68,7.68,189600.0,6.0899,6.0978,6.0583,6.0583,189600.0
2008-08-20 11:30:00,7.68,7.69,7.64,7.67,206400.0,6.0583,6.0662,6.0268,6.0504,206400.0
2008-08-20 12:00:00,7.67,7.68,7.64,7.64,228800.0,6.0504,6.0583,6.0268,6.0268,228800.0
2008-08-20 12:30:00,7.65,7.67,7.63,7.64,135600.0,6.0347,6.0504,6.0189,6.0268,135600.0
2008-08-20 13:00:00,7.64,7.67,7.64,7.66,143200.0,6.0268,6.0504,6.0268,6.0426,143200.0
2008-08-20 13:30:00,7.66,7.68,7.66,7.66,128800.0,6.0426,6.0583,6.0426,6.0426,128800.0
2008-08-20 14:00:00,7.66,7.66,7.58,7.61,337600.0,6.0426,6.0426,5.9795,6.0031,337600.0
2008-08-20 14:30:00,7.6,7.65,7.59,7.65,255200.0,5.9952,6.0347,5.9873,6.0347,255200.0
2008-08-20 15:00:00,7.65,7.66,7.61,7.63,252000.0,6.0347,6.0426,6.0031,6.0189,252000.0
2008-08-20 15:30:00,7.63,7.68,7.61,7.67,592400.0,6.0189,6.0583,6.0031,6.0504,592400.0
2008-08-21 09:30:00,7.61,7.65,7.25,7.63,237200.0,6.0031,6.0347,5.7191,6.0189,237200.0
2008-08-21 10:00:00,7.63,7.68,7.59,7.6,247600.0,6.0189,6.0583,5.9873,5.9952,247600.0
2008-08-21 10:30:00,7.61,7.61,7.52,7.55,306000.0,6.0031,6.0031,5.9321,5.9558,306000.0
2008-08-21 11:00:00,7.55,7.57,7.53,7.57,159600.0,5.9558,5.9716,5.94,5.9716,159600.0
2008-08-21 11:30:00,7.57,7.6,7.55,7.58,130800.0,5.9716,5.9952,5.9558,5.9795,130800.0
2008-08-21 12:00:00,7.58,7.6,7.55,7.55,83600.0,5.9795,5.9952,5.9558,5.9558,83600.0
2008-08-21 12:30:00,7.55,7.56,7.54,7.55,49600.0,5.9558,5.9637,5.9479,5.9558,49600.0
2008-08-21 13:00:00,7.55,7.58,7.54,7.56,158400.0,5.9558,5.9795,5.9479,5.9637,158400.0
2008-08-21 13:30:00,7.56,7.58,7.55,7.56,214800.0,5.9637,5.9795,5.9558,5.9637,214800.0
2008-08-21 14:00:00,7.56,7.6,7.56,7.59,233600.0,5.9637,5.9952,5.9637,5.9873,233600.0
2008-08-21 14:30:00,7.59,7.62,7.59,7.59,198000.0,5.9873,6.011,5.9873,5.9873,198000.0
2008-08-21 15:00:00,7.6,7.63,7.58,7.59,380000.0,5.9952,6.0189,5.9795,5.9873,380000.0
2008-08-21 15:30:00,7.59,7.6,7.57,7.58,633200.0,5.9873,5.9952,5.9716,5.9795,633200.0
2008-08-22 09:30:00,7.62,7.72,7.5,7.71,252400.0,6.011,6.0899,5.9163,6.082,252400.0
2008-08-22 10:00:00,7.72,7.75,7.68,7.74,462800.0,6.0899,6.1136,6.0583,6.1057,462800.0
2008-08-22 10:30:00,7.74,7.75,7.73,7.73,317200.0,6.1057,6.1136,6.0978,6.0978,317200.0
2008-08-22 11:00:00,7.74,7.74,7.7,7.7,127200.0,6.1057,6.1057,6.0741,6.0741,127200.0
2008-08-22 11:30:00,7.7,7.71,7.67,7.68,133200.0,6.0741,6.082,6.0504,6.0583,133200.0
2008-08-22 12:00:00,7.68,7.68,7.64,7.65,142000.0,6.0583,6.0583,6.0268,6.0347,142000.0
2008-08-22 12:30:00,7.65,7.68,7.65,7.68,160800.0,6.0347,6.0583,6.0347,6.0583,160800.0
2008-08-22 13:00:00,7.68,7.71,7.67,7.71,180000.0,6.0583,6.082,6.0504,6.082,180000.0
2008-08-22 13:30:00,7.71,7.72,7.7,7.71,75200.0,6.082,6.0899,6.0741,6.082,75200.0
2008-08-22 14:00:00,7.71,7.75,7.7,7.75,133200.0,6.082,6.1136,6.0741,6.1136,133200.0
2008-08-22 14:30:00,7.74,7.75,7.72,7.74,244000.0,6.1057,6.1136,6.0899,6.1057,244000.0
2008-08-22 15:00:00,7.74,7.75,7.73,7.74,153600.0,6.1057,6.1136,6.0978,6.1057,153600.0
2008-08-22 15:30:00,7.74,7.77,7.74,7.76,493200.0,6.1057,6.1293,6.1057,6.1214,493200.0
2008-08-25 09:30:00,7.59,7.81,7.59,7.65,264400.0,5.9873,6.1609,5.9873,6.0347,264400.0
2008-08-25 10:00:00,7.65,7.7,7.65,7.69,145600.0,6.0347,6.0741,6.0347,6.0662,145600.0
2008-08-25 10:30:00,7.69,7.7,7.62,7.64,189600.0,6.0662,6.0741,6.011,6.0268,189600.0
2008-08-25 11:00:00,7.64,7.64,7.62,7.63,157600.0,6.0268,6.0268,6.011,6.0189,157600.0
2008-08-25 11:30:00,7.63,7.64,7.57,7.58,151200.0,6.0189,6.0268,5.9716,5.9795,151200.0
2008-08-25 12:00:00,7.58,7.59,7.56,7.57,150400.0,5.9795,5.9873,5.9637,5.9716,150400.0
2008-08-25 12:30:00,7.57,7.6,7.56,7.6,128800.0,5.9716,5.9952,5.9637,5.9952,128800.0
2008-08-25 13:00:00,7.6,7.62,7.59,7.61,92800.0,5.9952,6.011,5.9873,6.0031,92800.0
2008-08-25 13:30:00,7.61,7.63,7.61,7.62,88400.0,6.0031,6.0189,6.0031,6.011,88400.0
2008-08-25 14:00:00,7.61,7.63,7.59,7.6,133200.0,6.0031,6.0189,5.9873,5.9952,133200.0
2008-08-25 14:30:00,7.6,7.63,7.58,7.61,199200.0,5.9952,6.0189,5.9795,6.0031,199200.0
2008-08-25 15:00:00,7.61,7.61,7.58,7.59,167600.0,6.0031,6.0031,5.9795,5.9873,167600.0
2008-08-25 15:30:00,7.59,7.61,7.57,7.6,376400.0,5.9873,6.0031,5.9716,5.9952,376400.0
2008-08-26 09:30:00,7.58,7.61,7.54,7.58,264800.0,5.9795,6.0031,5.9479,5.9795,264800.0
2008-08-26 10:00:00,7.58,7.63,7.58,7.62,464800.0,5.9795,6.0189,5.9795,6.011,464800.0
2008-08-26 10:30:00,7.62,7.66,7.62,7.64,257200.0,6.011,6.0426,6.011,6.0268,257200.0
2008-08-26 11:00:00,7.64,7.66,7.62,7.62,178400.0,6.0268,6.0426,6.011,6.011,178400.0
2008-08-26 11:30:00,7.62,7.63,7.61,7.62,186800.0,6.011,6.0189,6.0031,6.011,186800.0
2008-08-26 12:00:00,7.62,7.65,7.62,7.63,122400.0,6.011,6.0347,6.011,6.0189,122400.0
2008-08-26 12:30:00,7.62,7.64,7.62,7.62,145200.0,6.011,6.0268,6.011,6.011,145200.0
2008-08-26 13:00:00,7.62,7.63,7.61,7.63,112000.0,6.011,6.0189,6.0031,6.0189,112000.0
2008-08-26 13:30:00,7.63,7.63,7.6,7.61,193200.0,6.0189,6.0189,5.9952,6.0031,193200.0
2008-08-26 14:00:00,7.61,7.61,7.57,7.57,304000.0,6.0031,6.0031,5.9716,5.9716,304000.0
2008-08-26 14:30:00,7.57,7.6,7.57,7.59,153200.0,5.9716,5.9952,5.9716,5.9873,153200.0
2008-08-26 15:00:00,7.59,7.63,7.59,7.62,249600.0,5.9873,6.0189,5.9873,6.011,249600.0
2008-08-26 15:30:00,7.63,7.64,7.62,7.63,648800.0,6.0189,6.0268,6.011,6.0189,648800.0
2008-08-27 09:30:00,7.65,7.72,7.65,7.72,262400.0,6.0347,6.0899,6.0347,6.0899,262400.0
2008-08-27 10:00:00,7.72,7.74,7.71,7.72,308000.0,6.0899,6.1057,6.082,6.0899,308000.0
2008-08-27 10:30:00,7.72,7.73,7.67,7.68,270000.0,6.0899,6.0978,6.0504,6.0583,270000.0
2008-08-27 11:00:00,7.68,7.7,7.66,7.68,186000.0,6.0583,6.0741,6.0426,6.0583,186000.0
2008-08-27 11:30:00,7.68,7.68,7.65,7.67,161600.0,6.0583,6.0583,6.0347,6.0504,161600.0
2008-08-27 12:00:00,7.68,7.73,7.67,7.71,150000.0,6.0583,6.0978,6.0504,6.082,150000.0
2008-08-27 12:30:00,7.71,7.74,7.71,7.74,206400.0,6.082,6.1057,6.082,6.1057,206400.0
2008-08-27 13:00:00,7.74,7.75,7.74,7.75,118400.0,6.1057,6.1136,6.1057,6.1136,118400.0
2008-08-27 13:30:00,7.75,7.75,7.73,7.74,151600.0,6.1136,6.1136,6.0978,6.1057,151600.0
2008-08-27 14:00:00,7.74,7.74,7.71,7.73,192000.0,6.1057,6.1057,6.082,6.0978,192000.0
2008-08-27 14:30:00,7.73,7.75,7.7,7.71,268400.0,6.0978,6.1136,6.0741,6.082,268400.0
2008-08-27 15:00:00,7.71,7.73,7.68,7.68,221600.0,6.082,6.0978,6.0583,6.0583,221600.0
2008-08-27 15:30:00,7.68,7.7,7.66,7.7,482000.0,6.0583,6.0741,6.0426,6.0741,482000.0
2008-08-28 09:30:00,7.74,7.77,7.68,7.77,168800.0,6.1057,6.1293,6.0583,6.1293,168800.0
2008-08-28 10:00:00,7.77,7.78,7.75,7.76,138800.0,6.1293,6.1372,6.1136,6.1214,138800.0
2008-08-28 10:30:00,7.76,7.84,7.76,7.84,206400.0,6.1214,6.1846,6.1214,6.1846,206400.0
2008-08-28 11:00:00,7.84,7.85,7.82,7.84,127200.0,6.1846,6.1924,6.1688,6.1846,127200.0
2008-08-28 11:30:00,7.84,7.89,7.82,7.89,252800.0,6.1846,6.224,6.1688,6.224,252800.0
2008-08-28 12:00:00,7.88,7.88,7.85,7.85,151200.0,6.2161,6.2161,6.1924,6.1924,151200.0
2008-08-28 12:30:00,7.85,7.85,7.83,7.83,95200.0,6.1924,6.1924,6.1767,6.1767,95200.0
2008-08-28 13:00:00,7.83,7.84,7.82,7.84,99600.0,6.1767,6.1846,6.1688,6.1846,99600.0
2008-08-28 13:30:00,7.84,7.87,7.84,7.86,99200.0,6.1846,6.2082,6.1846,6.2003,99200.0
2008-08-28 14:00:00,7.86,7.86,7.83,7.86,136400.0,6.2003,6.2003,6.1767,6.2003,136400.0
2008-08-28 14:30:00,7.85,7.88,7.85,7.86,112400.0,6.1924,6.2161,6.1924,6.2003,112400.0
2008-08-28 15:00:00,7.86,7.87,7.84,7.85,240800.0,6.2003,6.2082,6.1846,6.1924,240800.0
2008-08-28 15:30:00,7.85,7.85,7.82,7.84,856000.0,6.1924,6.1924,6.1688,6.1846,856000.0
2008-08-29 09:30:00,7.64,7.85,7.64,7.83,256400.0,6.0268,6.1924,6.0268,6.1767,256400.0
2008-08-29 10:00:00,7.83,7.84,7.77,7.78,133200.0,6.1767,6.1846,6.1293,6.1372,133200.0
2008-08-29 10:30:00,7.78,7.78,7.73,7.74,188000.0,6.1372,6.1372,6.0978,6.1057,188000.0
2008-08-29 11:00:00,7.74,7.77,7.74,7.74,110800.0,6.1057,6.1293,6.1057,6.1057,110800.0
2008-08-29 11:30:00,7.74,7.76,7.71,7.72,545600.0,6.1057,6.1214,6.082,6.0899,545600.0
2008-08-29 12:00:00,7.72,7.74,7.7,7.71,145600.0,6.0899,6.1057,6.0741,6.082,145600.0
2008-08-29 12:30:00,7.72,7.77,7.72,7.76,62800.0,6.0899,6.1293,6.0899,6.1214,62800.0
2008-08-29 13:00:00,7.76,7.8,7.75,7.79,142400.0,6.1214,6.153,6.1136,6.1451,142400.0
2008-08-29 13:30:00,7.79,7.8,7.76,7.76,70800.0,6.1451,6.153,6.1214,6.1214,70800.0
2008-08-29 14:00:00,7.77,7.78,7.76,7.78,103600.0,6.1293,6.1372,6.1214,6.1372,103600.0
2008-08-29 14:30:00,7.78,7.78,7.76,7.77,128400.0,6.1372,6.1372,6.1214,6.1293,128400.0
2008-08-29 15:00:00,7.77,7.77,7.72,7.72,185600.0,6.1293,6.1293,6.0899,6.0899,185600.0
2008-08-29 15:30:00,7.73,7.74,7.69,7.7,750000.0,6.0978,6.1057,6.0662,6.0741,750000.0
2008-09-02 09:30:00,7.9,7.99,7.85,7.95,470400.0,6.2319,6.3029,6.1924,6.2713,470400.0
2008-09-02 10:00:00,7.95,7.98,7.91,7.91,308400.0,6.2713,6.295,6.2398,6.2398,308400.0
2008-09-02 10:30:00,7.92,7.93,7.87,7.9,292800.0,6.2477,6.2555,6.2082,6.2319,292800.0
2008-09-02 11:00:00,7.9,7.92,7.89,7.91,216400.0,6.2319,6.2477,6.224,6.2398,216400.0
2008-09-02 11:30:00,7.91,7.95,7.91,7.93,378800.0,6.2398,6.2713,6.2398,6.2555,378800.0
2008-09-02 12:00:00,7.92,7.95,7.88,7.88,319200.0,6.2477,6.2713,6.2161,6.2161,319200.0
2008-09-02 12:30:00,7.89,7.89,7.84,7.87,207200.0,6.224,6.224,6.1846,6.2082,207200.0
2008-09-02 13:00:00,7.86,7.87,7.85,7.86,202400.0,6.2003,6.2082,6.1924,6.2003,202400.0
2008-09-02 13:30:00,7.86,7.88,7.81,7.81,323200.0,6.2003,6.2161,6.1609,6.1609,323200.0
2008-09-02 14:00:00,7.81,7.83,7.78,7.79,334000.0,6.1609,6.1767,6.1372,6.1451,334000.0
2008-09-02 14:30:00,7.79,7.81,7.76,7.78,285200.0,6.1451,6.1609,6.1214,6.1372,285200.0
2008-09-02 15:00:00,7.78,7.8,7.76,7.8,329600.0,6.1372,6.153,6.1214,6.153,329600.0
2008-09-02 15:30:00,7.79,7.81,7.77,7.78,695600.0,6.1451,6.1609,6.1293,6.1372,695600.0
2008-09-03 09:30:00,7.78,7.86,7.73,7.86,301200.0,6.1372,6.2003,6.0978,6.2003,301200.0
2008-09-03 10:00:00,7.86,7.88,7.8,7.85,297200.0,6.2003,6.2161,6.153,6.1924,297200.0
2008-09-03 10:30:00,7.85,7.9,7.83,7.84,266800.0,6.1924,6.2319,6.1767,6.1846,266800.0
2008-09-03 11:00:00,7.84,7.86,7.8,7.8,254800.0,6.1846,6.2003,6.153,6.153,254800.0
2008-09-03 11:30:00,7.8,7.8,7.75,7.77,240000.0,6.153,6.153,6.1136,6.1293,240000.0
2008-09-03 12:00:00,7.76,7.78,7.75,7.78,160400.0,6.1214,6.1372,6.1136,6.1372,160400.0
2008-09-03 12:30:00,7.78,7.8,7.76,7.79,220400.0,6.1372,6.153,6.1214,6.1451,220400.0
2008-09-03 13:00:00,7.8,7.82,7.78,7.8,296000.0,6.153,6.1688,6.1372,6.153,296000.0
2008-09-03 13:30:00,7.79,7.82,7.77,7.82,173200.0,6.1451,6.1688,6.1293,6.1688,173200.0
2008-09-03 14:00:00,7.81,7.84,7.77,7.79,278000.0,6.1609,6.1846,6.1293,6.1451,278000.0
2008-09-03 14:30:00,7.79,7.82,7.79,7.79,207200.0,6.1451,6.1688,6.1451,6.1451,207200.0
2008-09-03 15:00:00,7.79,7.82,7.76,7.79,356000.0,6.1451,6.1688,6.1214,6.1451,356000.0
2008-09-03 15:30:00,7.79,7.83,7.79,7.82,570800.0,6.1451,6.1767,6.1451,6.1688,570800.0
2008-09-04 09:30:00,7.71,7.96,7.62,7.79,326800.0,6.082,6.2792,6.011,6.1451,326800.0
2008-09-04 10:00:00,7.79,7.83,7.78,7.82,368800.0,6.1451,6.1767,6.1372,6.1688,368800.0
2008-09-04 10:30:00,7.82,7.82,7.74,7.77,443200.0,6.1688,6.1688,6.1057,6.1293,443200.0
2008-09-04 11:00:00,7.77,7.78,7.72,7.75,229600.0,6.1293,6.1372,6.0899,6.1136,229600.0
2008-09-04 11:30:00,7.75,7.77,7.74,7.74,143600.0,6.1136,6.1293,6.1057,6.1057,143600.0
2008-09-04 12:00:00,7.74,7.77,7.73,7.74,142000.0,6.1057,6.1293,6.0978,6.1057,142000.0
2008-09-04 12:30:00,7.74,7.76,7.72,7.73,137600.0,6.1057,6.1214,6.0899,6.0978,137600.0
2008-09-04 13:00:00,7.73,7.75,7.71,7.72,208000.0,6.0978,6.1136,6.082,6.0899,208000.0
2008-09-04 13:30:00,7.72,7.73,7.7,7.73,87600.0,6.0899,6.0978,6.0741,6.0978,87600.0
2008-09-04 14:00:00,7.72,7.73,7.7,7.73,306800.0,6.0899,6.0978,6.0741,6.0978,306800.0
2008-09-04 14:30:00,7.73,7.73,7.7,7.72,210400.0,6.0978,6.0978,6.0741,6.0899,210400.0
2008-09-04 15:00:00,7.72,7.75,7.69,7.72,330400.0,6.0899,6.1136,6.0662,6.0899,330400.0
2008-09-04 15:30:00,7.71,7.73,7.68,7.68,752000.0,6.082,6.0978,6.0583,6.0583,752000.0
2008-09-05 09:30:00,7.65,7.72,7.64,7.65,210800.0,6.0347,6.0899,6.0268,6.0347,210800.0
2008-09-05 10:00:00,7.65,7.67,7.62,7.63,332000.0,6.0347,6.0504,6.011,6.0189,332000.0
2008-09-05 10:30:00,7.63,7.65,7.56,7.57,454400.0,6.0189,6.0347,5.9637,5.9716,454400.0
2008-09-05 11:00:00,7.57,7.59,7.55,7.59,224000.0,5.9716,5.9873,5.9558,5.9873,224000.0
2008-09-05 11:30:00,7.59,7.66,7.58,7.64,323600.0,5.9873,6.0426,5.9795,6.0268,323600.0
2008-09-05 12:00:00,7.64,7.66,7.62,7.66,267600.0,6.0268,6.0426,6.011,6.0426,267600.0
2008-09-05 12:30:00,7.66,7.68,7.62,7.63,184000.0,6.0426,6.0583,6.011,6.0189,184000.0
2008-09-05 13:00:00,7.63,7.65,7.62,7.62,259600.0,6.0189,6.0347,6.011,6.011,259600.0
2008-09-05 13:30:00,7.62,7.63,7.59,7.62,186400.0,6.011,6.0189,5.9873,6.011,186400.0
2008-09-05 14:00:00,7.62,7.66,7.6,7.64,257200.0,6.011,6.0426,5.9952,6.0268,257200.0
2008-09-05 14:30:00,7.64,7.68,7.64,7.66,289200.0,6.0268,6.0583,6.0268,6.0426,289200.0
2008-09-05 15:00:00,7.66,7.66,7.63,7.64,258000.0,6.0426,6.0426,6.0189,6.0268,258000.0
2008-09-05 15:30:00,7.64,7.68,7.64,7.64,616800.0,6.0268,6.0583,6.0268,6.0268,616800.0
2008-09-08 09:30:00,7.73,7.77,7.55,7.7,656400.0,6.0978,6.1293,5.9558,6.0741,656400.0
2008-09-08 10:00:00,7.69,7.79,7.67,7.78,324800.0,6.0662,6.1451,6.0504,6.1372,324800.0
2008-09-08 10:30:00,7.79,7.84,7.72,7.72,340800.0,6.1451,6.1846,6.0899,6.0899,340800.0
2008-09-08 11:00:00,7.72,7.78,7.67,7.72,549600.0,6.0899,6.1372,6.0504,6.0899,549600.0
2008-09-08 11:30:00,7.73,7.75,7.68,7.71,468800.0,6.0978,6.1136,6.0583,6.082,468800.0
2008-09-08 12:00:00,7.71,7.72,7.65,7.68,514000.0,6.082,6.0899,6.0347,6.0583,514000.0
2008-09-08 12:30:00,7.68,7.73,7.68,7.71,416800.0,6.0583,6.0978,6.0583,6.082,416800.0
2008-09-08 13:00:00,7.71,7.71,7.66,7.68,274800.0,6.082,6.082,6.0426,6.0583,274800.0
2008-09-08 13:30:00,7.68,7.69,7.64,7.65,347600.0,6.0583,6.0662,6.0268,6.0347,347600.0
2008-09-08 14:00:00,7.65,7.72,7.65,7.71,362000.0,6.0347,6.0899,6.0347,6.082,362000.0
2008-09-08 14:30:00,7.72,7.73,7.71,7.72,260800.0,6.0899,6.0978,6.082,6.0899,260800.0
2008-09-08 15:00:00,7.72,7.76,7.69,7.75,419200.0,6.0899,6.1214,6.0662,6.1136,419200.0
2008-09-08 15:30:00,7.75,7.8,7.75,7.78,956800.0,6.1136,6.153,6.1136,6.1372,956800.0
2008-09-09 09:30:00,7.82,7.89,7.76,7.86,359600.0,6.1688,6.224,6.1214,6.2003,359600.0
2008-09-09 10:00:00,7.86,7.87,7.81,7.81,332800.0,6.2003,6.2082,6.1609,6.1609,332800.0
2008-09-09 10:30:00,7.8,7.84,7.76,7.78,251200.0,6.153,6.1846,6.1214,6.1372,251200.0
2008-09-09 11:00:00,7.78,7.84,7.76,7.83,404000.0,6.1372,6.1846,6.1214,6.1767,404000.0
2008-09-09 11:30:00,7.84,7.85,7.8,7.8,428400.0,6.1846,6.1924,6.153,6.153,428400.0
2008-09-09 12:00:00,7.8,7.82,7.78,7.81,422000.0,6.153,6.1688,6.1372,6.1609,422000.0
2008-09-09 12:30:00,7.8,7.84,7.79,7.83,406800.0,6.153,6.1846,6.1451,6.1767,406800.0
2008-09-09 13:00:00,7.83,7.85,7.81,7.81,480400.0,6.1767,6.1924,6.1609,6.1609,480400.0
2008-09-09 13:30:00,7.81,7.84,7.8,7.82,428000.0,6.1609,6.1846,6.153,6.1688,428000.0
2008-09-09 14:00:00,7.82,7.83,7.78,7.81,398400.0,6.1688,6.1767,6.1372,6.1609,398400.0
2008-09-09 14:30:00,7.8,7.81,7.77,7.8,439200.0,6.153,6.1609,6.1293,6.153,439200.0
2008-09-09 15:00:00,7.8,7.8,7.76,7.8,621200.0,6.153,6.153,6.1214,6.153,621200.0
2008-09-09 15:30:00,7.8,7.82,7.74,7.74,804000.0,6.153,6.1688,6.1057,6.1057,804000.0
2008-09-10 09:30:00,7.84,7.84,7.68,7.79,274400.0,6.1846,6.1846,6.0583,6.1451,274400.0
2008-09-10 10:00:00,7.78,7.81,7.76,7.79,290400.0,6.1372,6.1609,6.1214,6.1451,290400.0
2008-09-10 10:30:00,7.79,7.82,7.75,7.77,307600.0,6.1451,6.1688,6.1136,6.1293,307600.0
2008-09-10 11:00:00,7.76,7.79,7.74,7.77,173600.0,6.1214,6.1451,6.1057,6.1293,173600.0
2008-09-10 11:30:00,7.77,7.85,7.77,7.82,206800.0,6.1293,6.1924,6.1293,6.1688,206800.0
2008-09-10 12:00:00,7.82,7.86,7.81,7.81,139200.0,6.1688,6.2003,6.1609,6.1609,139200.0
2008-09-10 12:30:00,7.81,7.84,7.81,7.83,187200.0,6.1609,6.1846,6.1609,6.1767,187200.0
2008-09-10 13:00:00,7.83,7.84,7.81,7.82,118800.0,6.1767,6.1846,6.1609,6.1688,118800.0
2008-09-10 13:30:00,7.82,7.84,7.81,7.82,222000.0,6.1688,6.1846,6.1609,6.1688,222000.0
2008-09-10 14:00:00,7.82,7.9,7.82,7.88,354000.0,6.1688,6.2319,6.1688,6.2161,354000.0
2008-09-10 14:30:00,7.88,7.91,7.86,7.87,325200.0,6.2161,6.2398,6.2003,6.2082,325200.0
2008-09-10 15:00:00,7.87,7.9,7.86,7.86,349600.0,6.2082,6.2319,6.2003,6.2003,349600.0
2008-09-10 15:30:00,7.86,7.87,7.82,7.83,807200.0,6.2003,6.2082,6.1688,6.1767,807200.0
2008-09-11 09:30:00,7.78,7.86,7.71,7.84,439200.0,6.1372,6.2003,6.082,6.1846,439200.0
2008-09-11 10:00:00,7.84,7.92,7.84,7.86,452000.0,6.1846,6.2477,6.1846,6.2003,452000.0
2008-09-11 10:30:00,7.86,7.9,7.84,7.9,382400.0,6.2003,6.2319,6.1846,6.2319,382400.0
2008-09-11 11:00:00,7.91,7.95,7.89,7.94,528000.0,6.2398,6.2713,6.224,6.2634,528000.0
2008-09-11 11:30:00,7.94,8.04,7.93,8.03,898000.0,6.2634,6.3423,6.2555,6.3344,898000.0
2008-09-11 12:00:00,8.03,8.08,7.99,8.0,300400.0,6.3344,6.3739,6.3029,6.3108,300400.0
2008-09-11 12:30:00,7.99,8.02,7.97,8.02,316000.0,6.3029,6.3265,6.2871,6.3265,316000.0
2008-09-11 13:00:00,8.02,8.02,7.95,7.98,242400.0,6.3265,6.3265,6.2713,6.295,242400.0
2008-09-11 13:30:00,7.98,8.04,7.98,8.02,195200.0,6.295,6.3423,6.295,6.3265,195200.0
2008-09-11 14:00:00,8.03,8.08,8.01,8.07,376000.0,6.3344,6.3739,6.3187,6.366,376000.0
2008-09-11 14:30:00,8.07,8.11,8.05,8.09,578800.0,6.366,6.3975,6.3502,6.3818,578800.0
2008-09-11 15:00:00,8.09,8.11,8.06,8.07,608400.0,6.3818,6.3975,6.3581,6.366,608400.0
2008-09-11 15:30:00,8.07,8.17,8.05,8.14,1172400.0,6.366,6.4449,6.3502,6.4212,1172400.0
2008-09-12 09:30:00,8.1,8.12,8.0,8.09,529600.0,6.3897,6.4054,6.3108,6.3818,529600.0
2008-09-12 10:00:00,8.09,8.17,8.07,8.14,435200.0,6.3818,6.4449,6.366,6.4212,435200.0
2008-09-12 10:30:00,8.14,8.17,8.12,8.15,340800.0,6.4212,6.4449,6.4054,6.4291,340800.0
2008-09-12 11:00:00,8.16,8.26,8.15,8.22,449200.0,6.437,6.5159,6.4291,6.4843,449200.0
2008-09-12 11:30:00,8.22,8.23,8.16,8.17,284400.0,6.4843,6.4922,6.437,6.4449,284400.0
2008-09-12 12:00:00,8.18,8.24,8.16,8.23,458000.0,6.4528,6.5001,6.437,6.4922,458000.0
2008-09-12 12:30:00,8.22,8.24,8.14,8.15,280000.0,6.4843,6.5001,6.4212,6.4291,280000.0
2008-09-12 13:00:00,8.15,8.19,8.13,8.18,288000.0,6.4291,6.4606,6.4133,6.4528,288000.0
2008-09-12 13:30:00,8.18,8.21,8.15,8.19,348800.0,6.4528,6.4764,6.4291,6.4606,348800.0
2008-09-12 14:00:00,8.2,8.2,8.14,8.18,258800.0,6.4685,6.4685,6.4212,6.4528,258800.0
2008-09-12 14:30:00,8.18,8.24,8.16,8.23,346000.0,6.4528,6.5001,6.437,6.4922,346000.0
2008-09-12 15:00:00,8.23,8.24,8.19,8.21,410000.0,6.4922,6.5001,6.4606,6.4764,410000.0
2008-09-12 15:30:00,8.21,8.22,8.17,8.21,730400.0,6.4764,6.4843,6.4449,6.4764,730400.0
2008-09-15 09:30:00,8.26,8.35,8.0,8.18,861600.0,6.5159,6.5869,6.3108,6.4528,861600.0
2008-09-15 10:00:00,8.19,8.3,8.18,8.26,498400.0,6.4606,6.5474,6.4528,6.5159,498400.0
2008-09-15 10:30:00,8.26,8.31,8.24,8.27,411600.0,6.5159,6.5553,6.5001,6.5238,411600.0
2008-09-15 11:00:00,8.27,8.28,8.17,8.17,335200.0,6.5238,6.5316,6.4449,6.4449,335200.0
2008-09-15 11:30:00,8.18,8.21,8.15,8.16,370800.0,6.4528,6.4764,6.4291,6.437,370800.0
2008-09-15 12:00:00,8.16,8.27,8.16,8.23,296400.0,6.437,6.5238,6.437,6.4922,296400.0
2008-09-15 12:30:00,8.23,8.27,8.2,8.26,383200.0,6.4922,6.5238,6.4685,6.5159,383200.0
2008-09-15 13:00:00,8.25,8.27,8.22,8.22,132400.0,6.508,6.5238,6.4843,6.4843,132400.0
2008-09-15 13:30:00,8.23,8.23,8.17,8.21,214000.0,6.4922,6.4922,6.4449,6.4764,214000.0
2008-09-15 14:00:00,8.21,8.26,8.2,8.23,661200.0,6.4764,6.5159,6.4685,6.4922,661200.0
2008-09-15 14:30:00,8.23,8.24,8.18,8.22,648000.0,6.4922,6.5001,6.4528,6.4843,648000.0
2008-09-15 15:00:00,8.22,8.22,8.11,8.13,690000.0,6.4843,6.4843,6.3975,6.4133,690000.0
2008-09-15 15:30:00,8.13,8.17,8.06,8.08,1385600.0,6.4133,6.4449,6.3581,6.3739,1385600.0
2008-09-16 09:30:00,8.01,8.43,8.0,8.29,1034400.0,6.3187,6.65,6.3108,6.5395,1034400.0
2008-09-16 10:00:00,8.3,8.38,8.22,8.26,876000.0,6.5474,6.6105,6.4843,6.5159,876000.0
2008-09-16 10:30:00,8.26,8.3,8.19,8.25,844000.0,6.5159,6.5474,6.4606,6.508,844000.0
2008-09-16 11:00:00,8.25,8.29,8.18,8.22,631600.0,6.508,6.5395,6.4528,6.4843,631600.0
2008-09-16 11:30:00,8.21,8.27,8.21,8.23,424000.0,6.4764,6.5238,6.4764,6.4922,424000.0
2008-09-16 12:00:00,8.24,8.27,8.2,8.26,516800.0,6.5001,6.5238,6.4685,6.5159,516800.0
2008-09-16 12:30:00,8.25,8.27,8.2,8.26,375200.0,6.508,6.5238,6.4685,6.5159,375200.0
2008-09-16 13:00:00,8.26,8.27,8.2,8.21,319200.0,6.5159,6.5238,6.4685,6.4764,319200.0
2008-09-16 13:30:00,8.21,8.23,8.2,8.21,379200.0,6.4764,6.4922,6.4685,6.4764,379200.0
2008-09-16 14:00:00,8.2,8.25,8.13,8.15,632000.0,6.4685,6.508,6.4133,6.4291,632000.0
2008-09-16 14:30:00,8.15,8.29,8.14,8.24,1210000.0,6.4291,6.5395,6.4212,6.5001,1210000.0
2008-09-16 15:00:00,8.23,8.27,8.22,8.24,892800.0,6.4922,6.5238,6.4843,6.5001,892800.0
2008-09-16 15:30:00,8.24,8.31,8.23,8.27,906800.0,6.5001,6.5553,6.4922,6.5238,906800.0
2008-09-17 09:30:00,8.24,8.24,8.11,8.17,500000.0,6.5001,6.5001,6.3975,6.4449,500000.0
2008-09-17 10:00:00,8.19,8.2,8.1,8.12,592800.0,6.4606,6.4685,6.3897,6.4054,592800.0
2008-09-17 10:30:00,8.11,8.16,8.1,8.15,379600.0,6.3975,6.437,6.3897,6.4291,379600.0
2008-09-17 11:00:00,8.15,8.16,8.06,8.07,497600.0,6.4291,6.437,6.3581,6.366,497600.0
2008-09-17 11:30:00,8.08,8.14,8.06,8.11,440800.0,6.3739,6.4212,6.3581,6.3975,440800.0
2008-09-17 12:00:00,8.1,8.13,8.06,8.1,413200.0,6.3897,6.4133,6.3581,6.3897,413200.0
2008-09-17 12:30:00,8.1,8.17,8.1,8.12,258800.0,6.3897,6.4449,6.3897,6.4054,258800.0
2008-09-17 13:00:00,8.12,8.15,8.09,8.1,334800.0,6.4054,6.4291,6.3818,6.3897,334800.0
2008-09-17 13:30:00,8.09,8.12,8.04,8.09,482800.0,6.3818,6.4054,6.3423,6.3818,482800.0
2008-09-17 14:00:00,8.1,8.19,8.09,8.18,803200.0,6.3897,6.4606,6.3818,6.4528,803200.0
2008-09-17 14:30:00,8.18,8.21,8.09,8.12,547200.0,6.4528,6.4764,6.3818,6.4054,547200.0
2008-09-17 15:00:00,8.11,8.2,8.09,8.13,755200.0,6.3975,6.4685,6.3818,6.4133,755200.0
2008-09-17 15:30:00,8.13,8.14,7.79,7.82,1240800.0,6.4133,6.4212,6.1451,6.1688,1240800.0
2008-09-18 09:30:00,8.24,8.24,7.75,7.9,1068400.0,6.5001,6.5001,6.1136,6.2319,1068400.0
2008-09-18 10:00:00,7.9,7.93,7.85,7.86,556400.0,6.2319,6.2555,6.1924,6.2003,556400.0
2008-09-18 10:30:00,7.86,7.93,7.85,7.89,418400.0,6.2003,6.2555,6.1924,6.224,418400.0
2008-09-18 11:00:00,7.89,7.89,7.82,7.84,573600.0,6.224,6.224,6.1688,6.1846,573600.0
2008-09-18 11:30:00,7.85,7.85,7.68,7.81,899600.0,6.1924,6.1924,6.0583,6.1609,899600.0
2008-09-18 12:00:00,7.81,7.81,7.73,7.73,417200.0,6.1609,6.1609,6.0978,6.0978,417200.0
2008-09-18 12:30:00,7.73,7.79,7.65,7.66,796000.0,6.0978,6.1451,6.0347,6.0426,796000.0
2008-09-18 13:00:00,7.66,7.8,7.65,7.72,760800.0,6.0426,6.153,6.0347,6.0899,760800.0
2008-09-18 13:30:00,7.72,7.76,7.64,7.68,732400.0,6.0899,6.1214,6.0268,6.0583,732400.0
2008-09-18 14:00:00,7.69,7.72,7.62,7.71,506400.0,6.0662,6.0899,6.011,6.082,506400.0
2008-09-18 14:30:00,7.71,7.73,7.65,7.67,756800.0,6.082,6.0978,6.0347,6.0504,756800.0
2008-09-18 15:00:00,7.67,7.84,7.66,7.77,1354400.0,6.0504,6.1846,6.0426,6.1293,1354400.0
2008-09-18 15:30:00,7.77,7.98,7.76,7.83,1864000.0,6.1293,6.295,6.1214,6.1767,1864000.0
2008-09-19 09:30:00,8.02,8.03,7.43,7.49,4039200.0,6.3265,6.3344,5.8611,5.9085,4039200.0
2008-09-19 10:00:00,7.49,7.63,7.43,7.55,1052400.0,5.9085,6.0189,5.8611,5.9558,1052400.0
2008-09-19 10:30:00,7.55,7.58,7.47,7.51,1087200.0,5.9558,5.9795,5.8927,5.9242,1087200.0
2008-09-19 11:00:00,7.51,7.6,7.51,7.57,822400.0,5.9242,5.9952,5.9242,5.9716,822400.0
2008-09-19 11:30:00,7.56,7.63,7.5,7.61,631200.0,5.9637,6.0189,5.9163,6.0031,631200.0
2008-09-19 12:00:00,7.62,7.62,7.58,7.62,430400.0,6.011,6.011,5.9795,6.011,430400.0
2008-09-19 12:30:00,7.62,7.63,7.51,7.52,401200.0,6.011,6.0189,5.9242,5.9321,401200.0
2008-09-19 13:00:00,7.51,7.57,7.5,7.55,339600.0,5.9242,5.9716,5.9163,5.9558,339600.0
2008-09-19 13:30:00,7.55,7.56,7.5,7.51,469600.0,5.9558,5.9637,5.9163,5.9242,469600.0
2008-09-19 14:00:00,7.51,7.51,7.46,7.5,972800.0,5.9242,5.9242,5.8848,5.9163,972800.0
2008-09-19 14:30:00,7.5,7.53,7.47,7.49,594800.0,5.9163,5.94,5.8927,5.9085,594800.0
2008-09-19 15:00:00,7.49,7.53,7.47,7.51,1024000.0,5.9085,5.94,5.8927,5.9242,1024000.0
2008-09-19 15:30:00,7.51,7.53,7.5,7.52,1290800.0,5.9242,5.94,5.9163,5.9321,1290800.0
2008-09-22 09:30:00,7.41,7.57,7.38,7.52,576800.0,5.8453,5.9716,5.8217,5.9321,576800.0
2008-09-22 10:00:00,7.51,7.54,7.45,7.5,412800.0,5.9242,5.9479,5.8769,5.9163,412800.0
2008-09-22 10:30:00,7.49,7.56,7.49,7.5,409600.0,5.9085,5.9637,5.9085,5.9163,409600.0
2008-09-22 11:00:00,7.5,7.5,7.43,7.46,411200.0,5.9163,5.9163,5.8611,5.8848,411200.0
2008-09-22 11:30:00,7.46,7.49,7.45,7.48,393600.0,5.8848,5.9085,5.8769,5.9006,393600.0
2008-09-22 12:00:00,7.48,7.49,7.46,7.49,385200.0,5.9006,5.9085,5.8848,5.9085,385200.0
2008-09-22 12:30:00,7.49,7.51,7.49,7.5,359200.0,5.9085,5.9242,5.9085,5.9163,359200.0
2008-09-22 13:00:00,7.5,7.5,7.44,7.45,352800.0,5.9163,5.9163,5.869,5.8769,352800.0
2008-09-22 13:30:00,7.45,7.45,7.37,7.38,422400.0,5.8769,5.8769,5.8138,5.8217,422400.0
2008-09-22 14:00:00,7.38,7.43,7.36,7.41,549600.0,5.8217,5.8611,5.8059,5.8453,549600.0
2008-09-22 14:30:00,7.41,7.46,7.4,7.41,594000.0,5.8453,5.8848,5.8375,5.8453,594000.0
2008-09-22 15:00:00,7.41,7.42,7.33,7.33,608000.0,5.8453,5.8532,5.7822,5.7822,608000.0
2008-09-22 15:30:00,7.33,7.33,7.23,7.24,1422000.0,5.7822,5.7822,5.7034,5.7112,1422000.0
2008-09-23 09:30:00,7.24,7.35,7.22,7.22,285600.0,5.7112,5.798,5.6955,5.6955,285600.0
2008-09-23 10:00:00,7.23,7.3,7.21,7.26,360000.0,5.7034,5.7586,5.6876,5.727,360000.0
2008-09-23 10:30:00,7.26,7.27,7.17,7.21,329200.0,5.727,5.7349,5.656,5.6876,329200.0
2008-09-23 11:00:00,7.21,7.27,7.18,7.24,480800.0,5.6876,5.7349,5.6639,5.7112,480800.0
2008-09-23 11:30:00,7.25,7.25,7.21,7.24,380000.0,5.7191,5.7191,5.6876,5.7112,380000.0
2008-09-23 12:00:00,7.24,7.24,7.19,7.22,412000.0,5.7112,5.7112,5.6718,5.6955,412000.0
2008-09-23 12:30:00,7.22,7.22,7.18,7.19,229600.0,5.6955,5.6955,5.6639,5.6718,229600.0
2008-09-23 13:00:00,7.19,7.19,7.14,7.17,330000.0,5.6718,5.6718,5.6324,5.656,330000.0
2008-09-23 13:30:00,7.17,7.17,7.13,7.17,406800.0,5.656,5.656,5.6245,5.656,406800.0
2008-09-23 14:00:00,7.17,7.22,7.15,7.22,504000.0,5.656,5.6955,5.6402,5.6955,504000.0
2008-09-23 14:30:00,7.22,7.25,7.21,7.23,602400.0,5.6955,5.7191,5.6876,5.7034,602400.0
2008-09-23 15:00:00,7.23,7.25,7.21,7.21,550400.0,5.7034,5.7191,5.6876,5.6876,550400.0
2008-09-23 15:30:00,7.21,7.22,7.13,7.14,1058000.0,5.6876,5.6955,5.6245,5.6324,1058000.0
2008-09-24 09:30:00,7.1,7.2,7.06,7.11,523200.0,5.6008,5.6797,5.5693,5.6087,523200.0
2008-09-24 10:00:00,7.11,7.11,7.02,7.1,362000.0,5.6087,5.6087,5.5377,5.6008,362000.0
2008-09-24 10:30:00,7.1,7.17,7.1,7.12,500400.0,5.6008,5.656,5.6008,5.6166,500400.0
2008-09-24 11:00:00,7.13,7.13,7.07,7.1,335200.0,5.6245,5.6245,5.5771,5.6008,335200.0
2008-09-24 11:30:00,7.1,7.13,7.04,7.13,314800.0,5.6008,5.6245,5.5535,5.6245,314800.0
2008-09-24 12:00:00,7.13,7.14,7.09,7.09,310800.0,5.6245,5.6324,5.5929,5.5929,310800.0
2008-09-24 12:30:00,7.09,7.11,7.07,7.08,203200.0,5.5929,5.6087,5.5771,5.585,203200.0
2008-09-24 13:00:00,7.08,7.14,7.08,7.13,264000.0,5.585,5.6324,5.585,5.6245,264000.0
2008-09-24 13:30:00,7.13,7.13,7.1,7.11,236400.0,5.6245,5.6245,5.6008,5.6087,236400.0
2008-09-24 14:00:00,7.11,7.13,7.09,7.13,412000.0,5.6087,5.6245,5.5929,5.6245,412000.0
2008-09-24 14:30:00,7.13,7.13,7.08,7.08,502400.0,5.6245,5.6245,5.585,5.585,502400.0
2008-09-24 15:00:00,7.08,7.13,7.07,7.1,560800.0,5.585,5.6245,5.5771,5.6008,560800.0
2008-09-24 15:30:00,7.1,7.11,7.06,7.08,1004800.0,5.6008,5.6087,5.5693,5.585,1004800.0
2008-09-25 09:30:00,7.13,7.15,7.03,7.14,419600.0,5.6245,5.6402,5.5456,5.6324,419600.0
2008-09-25 10:00:00,7.13,7.15,7.11,7.11,869200.0,5.6245,5.6402,5.6087,5.6087,869200.0
2008-09-25 10:30:00,7.11,7.13,7.09,7.11,363200.0,5.6087,5.6245,5.5929,5.6087,363200.0
2008-09-25 11:00:00,7.11,7.15,7.1,7.14,377600.0,5.6087,5.6402,5.6008,5.6324,377600.0
2008-09-25 11:30:00,7.14,7.15,7.11,7.12,270400.0,5.6324,5.6402,5.6087,5.6166,270400.0
2008-09-25 12:00:00,7.12,7.14,7.11,7.13,263200.0,5.6166,5.6324,5.6087,5.6245,263200.0
2008-09-25 12:30:00,7.13,7.14,7.1,7.11,392400.0,5.6245,5.6324,5.6008,5.6087,392400.0
2008-09-25 13:00:00,7.11,7.13,7.11,7.13,398000.0,5.6087,5.6245,5.6087,5.6245,398000.0
2008-09-25 13:30:00,7.13,7.16,7.12,7.13,306000.0,5.6245,5.6481,5.6166,5.6245,306000.0
2008-09-25 14:00:00,7.13,7.13,7.06,7.08,494400.0,5.6245,5.6245,5.5693,5.585,494400.0
2008-09-25 14:30:00,7.09,7.12,7.07,7.09,392400.0,5.5929,5.6166,5.5771,5.5929,392400.0
2008-09-25 15:00:00,7.08,7.1,7.05,7.09,464800.0,5.585,5.6008,5.5614,5.5929,464800.0
2008-09-25 15:30:00,7.08,7.09,7.04,7.08,863600.0,5.585,5.5929,5.5535,5.585,863600.0
2008-09-26 09:30:00,7.07,7.15,7.0,7.13,393600.0,5.5771,5.6402,5.5219,5.6245,393600.0
2008-09-26 10:00:00,7.13,7.15,7.11,7.13,432400.0,5.6245,5.6402,5.6087,5.6245,432400.0
2008-09-26 10:30:00,7.13,7.16,7.12,7.13,242000.0,5.6245,5.6481,5.6166,5.6245,242000.0
2008-09-26 11:00:00,7.13,7.15,7.1,7.15,350000.0,5.6245,5.6402,5.6008,5.6402,350000.0
2008-09-26 11:30:00,7.15,7.15,7.13,7.13,181200.0,5.6402,5.6402,5.6245,5.6245,181200.0
2008-09-26 12:00:00,7.13,7.19,7.13,7.18,188400.0,5.6245,5.6718,5.6245,5.6639,188400.0
2008-09-26 12:30:00,7.18,7.23,7.18,7.21,250000.0,5.6639,5.7034,5.6639,5.6876,250000.0
2008-09-26 13:00:00,7.22,7.27,7.21,7.25,453600.0,5.6955,5.7349,5.6876,5.7191,453600.0
2008-09-26 13:30:00,7.25,7.28,7.23,7.23,161600.0,5.7191,5.7428,5.7034,5.7034,161600.0
2008-09-26 14:00:00,7.23,7.26,7.22,7.24,231200.0,5.7034,5.727,5.6955,5.7112,231200.0
2008-09-26 14:30:00,7.24,7.27,7.22,7.22,184400.0,5.7112,5.7349,5.6955,5.6955,184400.0
2008-09-26 15:00:00,7.22,7.26,7.18,7.25,390800.0,5.6955,5.727,5.6639,5.7191,390800.0
2008-09-26 15:30:00,7.26,7.28,7.24,7.27,624000.0,5.727,5.7428,5.7112,5.7349,624000.0
2008-09-29 09:30:00,7.31,7.34,7.12,7.22,492000.0,5.7665,5.7901,5.6166,5.6955,492000.0
2008-09-29 10:00:00,7.21,7.23,7.13,7.17,438000.0,5.6876,5.7034,5.6245,5.656,438000.0
2008-09-29 10:30:00,7.17,7.22,7.16,7.21,259600.0,5.656,5.6955,5.6481,5.6876,259600.0
2008-09-29 11:00:00,7.21,7.23,7.19,7.22,275600.0,5.6876,5.7034,5.6718,5.6955,275600.0
2008-09-29 11:30:00,7.22,7.24,7.18,7.24,447600.0,5.6955,5.7112,5.6639,5.7112,447600.0
2008-09-29 12:00:00,7.23,7.26,7.21,7.25,468800.0,5.7034,5.727,5.6876,5.7191,468800.0
2008-09-29 12:30:00,7.24,7.28,7.22,7.25,284400.0,5.7112,5.7428,5.6955,5.7191,284400.0
2008-09-29 13:00:00,7.25,7.31,7.21,7.3,345600.0,5.7191,5.7665,5.6876,5.7586,345600.0
2008-09-29 13:30:00,7.3,7.3,7.12,7.15,742800.0,5.7586,5.7586,5.6166,5.6402,742800.0
2008-09-29 14:00:00,7.16,7.28,7.12,7.22,672800.0,5.6481,5.7428,5.6166,5.6955,672800.0
2008-09-29 14:30:00,7.22,7.23,7.15,7.18,386000.0,5.6955,5.7034,5.6402,5.6639,386000.0
2008-09-29 15:00:00,7.18,7.2,7.11,7.14,499200.0,5.6639,5.6797,5.6087,5.6324,499200.0
2008-09-29 15:30:00,7.13,7.2,7.03,7.06,1340000.0,5.6245,5.6797,5.5456,5.5693,1340000.0
2008-09-30 09:30:00,7.15,7.2,7.0,7.09,636800.0,5.6402,5.6797,5.5219,5.5929,636800.0
2008-09-30 10:00:00,7.09,7.11,7.04,7.06,368800.0,5.5929,5.6087,5.5535,5.5693,368800.0
2008-09-30 10:30:00,7.06,7.07,7.02,7.03,543600.0,5.5693,5.5771,5.5377,5.5456,543600.0
2008-09-30 11:00:00,7.03,7.05,7.01,7.05,392800.0,5.5456,5.5614,5.5298,5.5614,392800.0
2008-09-30 11:30:00,7.05,7.12,7.04,7.09,368800.0,5.5614,5.6166,5.5535,5.5929,368800.0
2008-09-30 12:00:00,7.08,7.09,7.02,7.03,266400.0,5.585,5.5929,5.5377,5.5456,266400.0
2008-09-30 12:30:00,7.03,7.08,7.03,7.06,273200.0,5.5456,5.585,5.5456,5.5693,273200.0
2008-09-30 13:00:00,7.06,7.1,7.03,7.1,289200.0,5.5693,5.6008,5.5456,5.6008,289200.0
2008-09-30 13:30:00,7.1,7.13,7.07,7.1,240400.0,5.6008,5.6245,5.5771,5.6008,240400.0
2008-09-30 14:00:00,7.1,7.12,7.07,7.12,233200.0,5.6008,5.6166,5.5771,5.6166,233200.0
2008-09-30 14:30:00,7.13,7.14,7.09,7.12,314800.0,5.6245,5.6324,5.5929,5.6166,314800.0
2008-09-30 15:00:00,7.12,7.12,7.08,7.11,606400.0,5.6166,5.6166,5.585,5.6087,606400.0
2008-09-30 15:30:00,7.11,7.17,7.09,7.17,1254800.0,5.6087,5.656,5.5929,5.656,1254800.0
2008-10-01 09:30:00,7.07,7.16,7.04,7.14,354400.0,5.5771,5.6481,5.5535,5.6324,354400.0
2008-10-01 10:00:00,7.14,7.15,7.07,7.13,375200.0,5.6324,5.6402,5.5771,5.6245,375200.0
2008-10-01 10:30:00,7.13,7.13,7.07,7.11,339600.0,5.6245,5.6245,5.5771,5.6087,339600.0
2008-10-01 11:00:00,7.11,7.14,7.08,7.13,462800.0,5.6087,5.6324,5.585,5.6245,462800.0
2008-10-01 11:30:00,7.14,7.16,7.13,7.14,231200.0,5.6324,5.6481,5.6245,5.6324,231200.0
2008-10-01 12:00:00,7.14,7.15,7.12,7.12,255200.0,5.6324,5.6402,5.6166,5.6166,255200.0
2008-10-01 12:30:00,7.13,7.17,7.12,7.12,409200.0,5.6245,5.656,5.6166,5.6166,409200.0
2008-10-01 13:00:00,7.12,7.12,7.08,7.09,162800.0,5.6166,5.6166,5.585,5.5929,162800.0
2008-10-01 13:30:00,7.09,7.11,7.04,7.05,509200.0,5.5929,5.6087,5.5535,5.5614,509200.0
2008-10-01 14:00:00,7.06,7.11,7.03,7.1,401200.0,5.5693,5.6087,5.5456,5.6008,401200.0
2008-10-01 14:30:00,7.1,7.13,7.07,7.08,292000.0,5.6008,5.6245,5.5771,5.585,292000.0
2008-10-01 15:00:00,7.09,7.11,7.06,7.06,434000.0,5.5929,5.6087,5.5693,5.5693,434000.0
2008-10-01 15:30:00,7.06,7.07,7.03,7.07,578000.0,5.5693,5.5771,5.5456,5.5771,578000.0
2008-10-02 09:30:00,7.04,7.14,7.0,7.06,607600.0,5.5535,5.6324,5.5219,5.5693,607600.0
2008-10-02 10:00:00,7.05,7.06,7.02,7.03,504800.0,5.5614,5.5693,5.5377,5.5456,504800.0
2008-10-02 10:30:00,7.03,7.06,7.01,7.04,396800.0,5.5456,5.5693,5.5298,5.5535,396800.0
2008-10-02 11:00:00,7.04,7.05,6.97,7.04,500400.0,5.5535,5.5614,5.4983,5.5535,500400.0
2008-10-02 11:30:00,7.04,7.07,7.03,7.05,286400.0,5.5535,5.5771,5.5456,5.5614,286400.0
2008-10-02 12:00:00,7.05,7.08,7.05,7.06,276400.0,5.5614,5.585,5.5614,5.5693,276400.0
2008-10-02 12:30:00,7.06,7.08,7.05,7.07,188800.0,5.5693,5.585,5.5614,5.5771,188800.0
2008-10-02 13:00:00,7.07,7.08,7.04,7.07,294800.0,5.5771,5.585,5.5535,5.5771,294800.0
2008-10-02 13:30:00,7.07,7.12,7.07,7.11,625600.0,5.5771,5.6166,5.5771,5.6087,625600.0
2008-10-02 14:00:00,7.11,7.13,7.09,7.09,368400.0,5.6087,5.6245,5.5929,5.5929,368400.0
2008-10-02 14:30:00,7.09,7.1,7.04,7.08,362800.0,5.5929,5.6008,5.5535,5.585,362800.0
2008-10-02 15:00:00,7.08,7.08,7.01,7.03,464800.0,5.585,5.585,5.5298,5.5456,464800.0
2008-10-02 15:30:00,7.02,7.05,6.96,6.96,1043600.0,5.5377,5.5614,5.4904,5.4904,1043600.0
2008-10-03 09:30:00,7.06,7.17,7.02,7.03,531200.0,5.5693,5.656,5.5377,5.5456,531200.0
2008-10-03 10:00:00,7.03,7.11,7.03,7.08,388000.0,5.5456,5.6087,5.5456,5.585,388000.0
2008-10-03 10:30:00,7.08,7.09,7.02,7.07,405200.0,5.585,5.5929,5.5377,5.5771,405200.0
2008-10-03 11:00:00,7.08,7.11,7.02,7.02,345200.0,5.585,5.6087,5.5377,5.5377,345200.0
2008-10-03 11:30:00,7.03,7.06,7.01,7.02,200400.0,5.5456,5.5693,5.5298,5.5377,200400.0
2008-10-03 12:00:00,7.03,7.03,6.98,7.01,205600.0,5.5456,5.5456,5.5061,5.5298,205600.0
2008-10-03 12:30:00,7.01,7.02,6.99,7.0,345200.0,5.5298,5.5377,5.514,5.5219,345200.0
2008-10-03 13:00:00,7.0,7.02,6.92,6.94,659200.0,5.5219,5.5377,5.4588,5.4746,659200.0
2008-10-03 13:30:00,6.94,6.98,6.85,6.92,1020400.0,5.4746,5.5061,5.4036,5.4588,1020400.0
2008-10-03 14:00:00,6.92,6.96,6.87,6.88,553200.0,5.4588,5.4904,5.4194,5.4273,553200.0
2008-10-03 14:30:00,6.88,6.93,6.83,6.92,615200.0,5.4273,5.4667,5.3878,5.4588,615200.0
2008-10-03 15:00:00,6.92,6.94,6.84,6.85,353600.0,5.4588,5.4746,5.3957,5.4036,353600.0
2008-10-03 15:30:00,6.85,6.89,6.79,6.79,858800.0,5.4036,5.4351,5.3563,5.3563,858800.0
2008-10-06 09:30:00,6.85,6.9,6.7,6.76,752800.0,5.4036,5.443,5.2853,5.3326,752800.0
2008-10-06 10:00:00,6.76,6.76,6.68,6.71,494400.0,5.3326,5.3326,5.2695,5.2932,494400.0
2008-10-06 10:30:00,6.71,6.72,6.54,6.68,628800.0,5.2932,5.301,5.1591,5.2695,628800.0
2008-10-06 11:00:00,6.67,6.72,6.64,6.7,422800.0,5.2616,5.301,5.2379,5.2853,422800.0
2008-10-06 11:30:00,6.7,6.74,6.62,6.64,293600.0,5.2853,5.3168,5.2222,5.2379,293600.0
2008-10-06 12:00:00,6.64,6.68,6.63,6.67,200000.0,5.2379,5.2695,5.23,5.2616,200000.0
2008-10-06 12:30:00,6.67,6.68,6.6,6.61,277200.0,5.2616,5.2695,5.2064,5.2143,277200.0
2008-10-06 13:00:00,6.61,6.66,6.59,6.63,263600.0,5.2143,5.2537,5.1985,5.23,263600.0
2008-10-06 13:30:00,6.64,6.65,6.57,6.63,328800.0,5.2379,5.2458,5.1827,5.23,328800.0
2008-10-06 14:00:00,6.62,6.64,6.52,6.54,410800.0,5.2222,5.2379,5.1433,5.1591,410800.0
2008-10-06 14:30:00,6.54,6.58,6.47,6.56,550400.0,5.1591,5.1906,5.1038,5.1748,550400.0
2008-10-06 15:00:00,6.55,6.65,6.5,6.6,1466000.0,5.1669,5.2458,5.1275,5.2064,1466000.0
2008-10-06 15:30:00,6.6,6.63,6.5,6.57,2248400.0,5.2064,5.23,5.1275,5.1827,2248400.0
2008-10-07 09:30:00,6.85,6.86,6.54,6.58,444000.0,5.4036,5.4115,5.1591,5.1906,444000.0
2008-10-07 10:00:00,6.58,6.66,6.53,6.65,439600.0,5.1906,5.2537,5.1512,5.2458,439600.0
2008-10-07 10:30:00,6.64,6.65,6.55,6.58,311200.0,5.2379,5.2458,5.1669,5.1906,311200.0
2008-10-07 11:00:00,6.58,6.59,6.5,6.51,402400.0,5.1906,5.1985,5.1275,5.1354,402400.0
2008-10-07 11:30:00,6.51,6.54,6.48,6.48,576400.0,5.1354,5.1591,5.1117,5.1117,576400.0
2008-10-07 12:00:00,6.49,6.49,6.38,6.39,500400.0,5.1196,5.1196,5.0328,5.0407,500400.0
2008-10-07 12:30:00,6.38,6.45,6.38,6.42,431600.0,5.0328,5.0881,5.0328,5.0644,431600.0
2008-10-07 13:00:00,6.42,6.48,6.34,6.37,483200.0,5.0644,5.1117,5.0013,5.0249,483200.0
2008-10-07 13:30:00,6.37,6.4,6.32,6.32,628400.0,5.0249,5.0486,4.9855,4.9855,628400.0
2008-10-07 14:00:00,6.32,6.43,6.29,6.41,905200.0,4.9855,5.0723,4.9618,5.0565,905200.0
2008-10-07 14:30:00,6.41,6.44,6.31,6.32,653600.0,5.0565,5.0802,4.9776,4.9855,653600.0
2008-10-07 15:00:00,6.32,6.33,6.26,6.3,988800.0,4.9855,4.9934,4.9382,4.9697,988800.0
2008-10-07 15:30:00,6.3,6.31,6.2,6.2,1634000.0,4.9697,4.9776,4.8908,4.8908,1634000.0
2008-10-08 09:30:00,6.2,6.4,6.17,6.24,1032000.0,4.8908,5.0486,4.8672,4.9224,1032000.0
2008-10-08 10:00:00,6.25,6.28,6.09,6.15,786800.0,4.9303,4.954,4.8041,4.8514,786800.0
2008-10-08 10:30:00,6.15,6.19,6.06,6.14,671200.0,4.8514,4.883,4.7804,4.8435,671200.0
2008-10-08 11:00:00,6.14,6.22,6.08,6.19,522400.0,4.8435,4.9066,4.7962,4.883,522400.0
2008-10-08 11:30:00,6.19,6.21,6.06,6.11,476800.0,4.883,4.8987,4.7804,4.8198,476800.0
2008-10-08 12:00:00,6.11,6.11,5.98,6.01,713600.0,4.8198,4.8198,4.7173,4.741,713600.0
2008-10-08 12:30:00,6.01,6.09,5.99,6.07,394000.0,4.741,4.8041,4.7252,4.7883,394000.0
2008-10-08 13:00:00,6.07,6.14,6.05,6.05,852400.0,4.7883,4.8435,4.7725,4.7725,852400.0
2008-10-08 13:30:00,6.05,6.16,6.04,6.15,507600.0,4.7725,4.8593,4.7646,4.8514,507600.0
2008-10-08 14:00:00,6.15,6.2,6.1,6.14,676800.0,4.8514,4.8908,4.812,4.8435,676800.0
2008-10-08 14:30:00,6.14,6.17,6.08,6.13,579600.0,4.8435,4.8672,4.7962,4.8356,579600.0
2008-10-08 15:00:00,6.13,6.17,6.1,6.14,1024000.0,4.8356,4.8672,4.812,4.8435,1024000.0
2008-10-08 15:30:00,6.14,6.17,5.99,5.99,1817200.0,4.8435,4.8672,4.7252,4.7252,1817200.0
2008-10-09 09:30:00,6.0,6.04,5.82,5.97,1005200.0,4.7331,4.7646,4.5911,4.7094,1005200.0
2008-10-09 10:00:00,5.97,6.02,5.91,5.91,586800.0,4.7094,4.7489,4.6621,4.6621,586800.0
2008-10-09 10:30:00,5.91,5.97,5.88,5.93,460400.0,4.6621,4.7094,4.6384,4.6779,460400.0
2008-10-09 11:00:00,5.93,6.01,5.86,5.98,565200.0,4.6779,4.741,4.6226,4.7173,565200.0
2008-10-09 11:30:00,5.98,6.01,5.96,5.96,630800.0,4.7173,4.741,4.7015,4.7015,630800.0
2008-10-09 12:00:00,5.96,6.0,5.94,5.94,403600.0,4.7015,4.7331,4.6857,4.6857,403600.0
2008-10-09 12:30:00,5.95,5.95,5.9,5.93,299600.0,4.6936,4.6936,4.6542,4.6779,299600.0
2008-10-09 13:00:00,5.93,5.98,5.92,5.96,424000.0,4.6779,4.7173,4.67,4.7015,424000.0
2008-10-09 13:30:00,5.97,5.99,5.91,5.94,470000.0,4.7094,4.7252,4.6621,4.6857,470000.0
2008-10-09 14:00:00,5.94,5.96,5.89,5.9,893600.0,4.6857,4.7015,4.6463,4.6542,893600.0
2008-10-09 14:30:00,5.9,5.92,5.78,5.78,1030400.0,4.6542,4.67,4.5595,4.5595,1030400.0
2008-10-09 15:00:00,5.78,5.79,5.68,5.69,1200000.0,4.5595,4.5674,4.4806,4.4885,1200000.0
2008-10-09 15:30:00,5.69,5.71,5.5,5.55,2371600.0,4.4885,4.5043,4.3387,4.3781,2371600.0
2008-10-10 09:30:00,5.43,5.59,5.31,5.5,1568000.0,4.2834,4.4096,4.1888,4.3387,1568000.0
2008-10-10 10:00:00,5.5,5.75,5.48,5.56,1078400.0,4.3387,4.5359,4.3229,4.386,1078400.0
2008-10-10 10:30:00,5.56,5.58,5.46,5.51,770000.0,4.386,4.4018,4.3071,4.3465,770000.0
2008-10-10 11:00:00,5.51,5.55,5.38,5.39,739600.0,4.3465,4.3781,4.244,4.2519,739600.0
2008-10-10 11:30:00,5.4,5.46,5.35,5.39,625200.0,4.2598,4.3071,4.2203,4.2519,625200.0
2008-10-10 12:00:00,5.37,5.51,5.37,5.45,586400.0,4.2361,4.3465,4.2361,4.2992,586400.0
2008-10-10 12:30:00,5.44,5.52,5.41,5.48,438000.0,4.2913,4.3544,4.2677,4.3229,438000.0
2008-10-10 13:00:00,5.48,5.48,5.37,5.42,442400.0,4.3229,4.3229,4.2361,4.2755,442400.0
2008-10-10 13:30:00,5.42,5.42,5.27,5.35,964400.0,4.2755,4.2755,4.1572,4.2203,964400.0
2008-10-10 14:00:00,5.35,5.4,5.29,5.3,1187600.0,4.2203,4.2598,4.173,4.1809,1187600.0
2008-10-10 14:30:00,5.3,5.35,5.26,5.3,1027600.0,4.1809,4.2203,4.1493,4.1809,1027600.0
2008-10-10 15:00:00,5.3,5.55,5.28,5.54,1400800.0,4.1809,4.3781,4.1651,4.3702,1400800.0
2008-10-10 15:30:00,5.54,5.64,5.42,5.43,2302000.0,4.3702,4.4491,4.2755,4.2834,2302000.0
2008-10-13 09:30:00,5.54,5.54,5.34,5.47,931200.0,4.3702,4.3702,4.2124,4.315,931200.0
2008-10-13 10:00:00,5.47,5.64,5.46,5.63,902800.0,4.315,4.4491,4.3071,4.4412,902800.0
2008-10-13 10:30:00,5.63,5.69,5.62,5.67,523600.0,4.4412,4.4885,4.4333,4.4728,523600.0
2008-10-13 11:00:00,5.66,5.68,5.57,5.6,230800.0,4.4649,4.4806,4.3939,4.4175,230800.0
2008-10-13 11:30:00,5.6,5.64,5.59,5.63,236400.0,4.4175,4.4491,4.4096,4.4412,236400.0
2008-10-13 12:00:00,5.63,5.66,5.62,5.66,288400.0,4.4412,4.4649,4.4333,4.4649,288400.0
2008-10-13 12:30:00,5.65,5.68,5.65,5.68,262800.0,4.457,4.4806,4.457,4.4806,262800.0
2008-10-13 13:00:00,5.68,5.68,5.66,5.67,246400.0,4.4806,4.4806,4.4649,4.4728,246400.0
2008-10-13 13:30:00,5.67,5.68,5.62,5.62,373600.0,4.4728,4.4806,4.4333,4.4333,373600.0
2008-10-13 14:00:00,5.62,5.62,5.58,5.58,488000.0,4.4333,4.4333,4.4018,4.4018,488000.0
2008-10-13 14:30:00,5.58,5.68,5.57,5.67,563200.0,4.4018,4.4806,4.3939,4.4728,563200.0
2008-10-13 15:00:00,5.67,5.72,5.67,5.72,693200.0,4.4728,4.5122,4.4728,4.5122,693200.0
2008-10-13 15:30:00,5.72,5.88,5.69,5.86,2358000.0,4.5122,4.6384,4.4885,4.6226,2358000.0
2008-10-14 09:30:00,5.99,6.09,5.75,5.75,927600.0,4.7252,4.8041,4.5359,4.5359,927600.0
2008-10-14 10:00:00,5.75,5.87,5.75,5.79,482000.0,4.5359,4.6305,4.5359,4.5674,482000.0
2008-10-14 10:30:00,5.8,5.82,5.66,5.79,593200.0,4.5753,4.5911,4.4649,4.5674,593200.0
2008-10-14 11:00:00,5.79,5.79,5.7,5.77,684800.0,4.5674,4.5674,4.4964,4.5516,684800.0
2008-10-14 11:30:00,5.77,5.79,5.73,5.75,544000.0,4.5516,4.5674,4.5201,4.5359,544000.0
2008-10-14 12:00:00,5.75,5.75,5.68,5.72,333600.0,4.5359,4.5359,4.4806,4.5122,333600.0
2008-10-14 12:30:00,5.72,5.79,5.69,5.75,430400.0,4.5122,4.5674,4.4885,4.5359,430400.0
2008-10-14 13:00:00,5.76,5.77,5.72,5.76,222000.0,4.5438,4.5516,4.5122,4.5438,222000.0
2008-10-14 13:30:00,5.75,5.77,5.73,5.74,346800.0,4.5359,4.5516,4.5201,4.528,346800.0
2008-10-14 14:00:00,5.73,5.75,5.61,5.66,674800.0,4.5201,4.5359,4.4254,4.4649,674800.0
2008-10-14 14:30:00,5.66,5.67,5.53,5.55,882400.0,4.4649,4.4728,4.3623,4.3781,882400.0
2008-10-14 15:00:00,5.55,5.67,5.54,5.67,946800.0,4.3781,4.4728,4.3702,4.4728,946800.0
2008-10-14 15:30:00,5.67,5.74,5.6,5.61,1550000.0,4.4728,4.528,4.4175,4.4254,1550000.0
2008-10-15 09:30:00,5.5,5.67,5.48,5.56,708800.0,4.3387,4.4728,4.3229,4.386,708800.0
2008-10-15 10:00:00,5.56,5.61,5.53,5.54,558800.0,4.386,4.4254,4.3623,4.3702,558800.0
2008-10-15 10:30:00,5.54,5.61,5.48,5.51,441200.0,4.3702,4.4254,4.3229,4.3465,441200.0
2008-10-15 11:00:00,5.51,5.58,5.51,5.56,366400.0,4.3465,4.4018,4.3465,4.386,366400.0
2008-10-15 11:30:00,5.56,5.58,5.52,5.55,228000.0,4.386,4.4018,4.3544,4.3781,228000.0
2008-10-15 12:00:00,5.55,5.56,5.48,5.5,188000.0,4.3781,4.386,4.3229,4.3387,188000.0
2008-10-15 12:30:00,5.5,5.55,5.5,5.51,182400.0,4.3387,4.3781,4.3387,4.3465,182400.0
2008-10-15 13:00:00,5.5,5.5,5.43,5.46,224400.0,4.3387,4.3387,4.2834,4.3071,224400.0
2008-10-15 13:30:00,5.46,5.46,5.39,5.4,431600.0,4.3071,4.3071,4.2519,4.2598,431600.0
2008-10-15 14:00:00,5.4,5.45,5.36,5.44,346000.0,4.2598,4.2992,4.2282,4.2913,346000.0
2008-10-15 14:30:00,5.44,5.49,5.41,5.43,442800.0,4.2913,4.3308,4.2677,4.2834,442800.0
2008-10-15 15:00:00,5.43,5.5,5.4,5.43,925600.0,4.2834,4.3387,4.2598,4.2834,925600.0
2008-10-15 15:30:00,5.43,5.43,5.22,5.22,1287200.0,4.2834,4.2834,4.1178,4.1178,1287200.0
2008-10-16 09:30:00,5.17,5.36,5.03,5.31,740000.0,4.0783,4.2282,3.9679,4.1888,740000.0
2008-10-16 10:00:00,5.31,5.31,5.09,5.11,724000.0,4.1888,4.1888,4.0152,4.031,724000.0
2008-10-16 10:30:00,5.1,5.17,5.06,5.09,624400.0,4.0231,4.0783,3.9916,4.0152,624400.0
2008-10-16 11:00:00,5.09,5.12,5.0,5.1,537200.0,4.0152,4.0389,3.9442,4.0231,537200.0
2008-10-16 11:30:00,5.1,5.2,5.1,5.16,594000.0,4.0231,4.102,4.0231,4.0704,594000.0
2008-10-16 12:00:00,5.15,5.32,5.11,5.23,790000.0,4.0626,4.1967,4.031,4.1257,790000.0
2008-10-16 12:30:00,5.24,5.27,5.17,5.2,597600.0,4.1336,4.1572,4.0783,4.102,597600.0
2008-10-16 13:00:00,5.19,5.28,5.17,5.22,435200.0,4.0941,4.1651,4.0783,4.1178,435200.0
2008-10-16 13:30:00,5.21,5.29,5.16,5.26,402400.0,4.1099,4.173,4.0704,4.1493,402400.0
2008-10-16 14:00:00,5.26,5.27,5.16,5.19,388000.0,4.1493,4.1572,4.0704,4.0941,388000.0
2008-10-16 14:30:00,5.19,5.29,5.17,5.24,406400.0,4.0941,4.173,4.0783,4.1336,406400.0
2008-10-16 15:00:00,5.24,5.37,5.23,5.34,588400.0,4.1336,4.2361,4.1257,4.2124,588400.0
2008-10-16 15:30:00,5.33,5.43,5.29,5.4,1128400.0,4.2045,4.2834,4.173,4.2598,1128400.0
2008-10-17 09:30:00,5.26,5.39,5.25,5.35,1675200.0,4.1493,4.2519,4.1414,4.2203,1675200.0
2008-10-17 10:00:00,5.35,5.39,5.26,5.35,449600.0,4.2203,4.2519,4.1493,4.2203,449600.0
2008-10-17 10:30:00,5.36,5.43,5.3,5.42,324000.0,4.2282,4.2834,4.1809,4.2755,324000.0
2008-10-17 11:00:00,5.42,5.47,5.37,5.39,357200.0,4.2755,4.315,4.2361,4.2519,357200.0
2008-10-17 11:30:00,5.38,5.39,5.34,5.37,208800.0,4.244,4.2519,4.2124,4.2361,208800.0
2008-10-17 12:00:00,5.36,5.42,5.35,5.4,172400.0,4.2282,4.2755,4.2203,4.2598,172400.0
2008-10-17 12:30:00,5.4,5.46,5.37,5.45,168800.0,4.2598,4.3071,4.2361,4.2992,168800.0
2008-10-17 13:00:00,5.45,5.48,5.41,5.47,276400.0,4.2992,4.3229,4.2677,4.315,276400.0
2008-10-17 13:30:00,5.48,5.56,5.48,5.5,252800.0,4.3229,4.386,4.3229,4.3387,252800.0
2008-10-17 14:00:00,5.51,5.55,5.43,5.43,484000.0,4.3465,4.3781,4.2834,4.2834,484000.0
2008-10-17 14:30:00,5.43,5.48,5.38,5.43,451600.0,4.2834,4.3229,4.244,4.2834,451600.0
2008-10-17 15:00:00,5.43,5.48,5.33,5.39,690800.0,4.2834,4.3229,4.2045,4.2519,690800.0
2008-10-17 15:30:00,5.39,5.42,5.33,5.37,746800.0,4.2519,4.2755,4.2045,4.2361,746800.0
2008-10-20 09:30:00,5.41,5.48,5.31,5.47,381200.0,4.2677,4.3229,4.1888,4.315,381200.0
2008-10-20 10:00:00,5.48,5.52,5.45,5.5,366800.0,4.3229,4.3544,4.2992,4.3387,366800.0
2008-10-20 10:30:00,5.51,5.53,5.48,5.49,472400.0,4.3465,4.3623,4.3229,4.3308,472400.0
2008-10-20 11:00:00,5.49,5.5,5.41,5.44,338800.0,4.3308,4.3387,4.2677,4.2913,338800.0
2008-10-20 11:30:00,5.44,5.5,5.42,5.48,230800.0,4.2913,4.3387,4.2755,4.3229,230800.0
2008-10-20 12:00:00,5.48,5.52,5.46,5.48,194000.0,4.3229,4.3544,4.3071,4.3229,194000.0
2008-10-20 12:30:00,5.48,5.5,5.45,5.46,180400.0,4.3229,4.3387,4.2992,4.3071,180400.0
2008-10-20 13:00:00,5.46,5.49,5.43,5.48,203600.0,4.3071,4.3308,4.2834,4.3229,203600.0
2008-10-20 13:30:00,5.49,5.52,5.47,5.5,208000.0,4.3308,4.3544,4.315,4.3387,208000.0
2008-10-20 14:00:00,5.5,5.54,5.48,5.5,368800.0,4.3387,4.3702,4.3229,4.3387,368800.0
2008-10-20 14:30:00,5.49,5.54,5.47,5.52,310800.0,4.3308,4.3702,4.315,4.3544,310800.0
2008-10-20 15:00:00,5.52,5.54,5.49,5.51,357200.0,4.3544,4.3702,4.3308,4.3465,357200.0
2008-10-20 15:30:00,5.51,5.59,5.5,5.59,738400.0,4.3465,4.4096,4.3387,4.4096,738400.0
2008-10-21 09:30:00,5.5,5.64,5.5,5.55,421200.0,4.3387,4.4491,4.3387,4.3781,421200.0
2008-10-21 10:00:00,5.55,5.63,5.54,5.55,324800.0,4.3781,4.4412,4.3702,4.3781,324800.0
2008-10-21 10:30:00,5.55,5.55,5.52,5.53,136000.0,4.3781,4.3781,4.3544,4.3623,136000.0
2008-10-21 11:00:00,5.52,5.56,5.51,5.54,262400.0,4.3544,4.386,4.3465,4.3702,262400.0
2008-10-21 11:30:00,5.54,5.55,5.44,5.45,314000.0,4.3702,4.3781,4.2913,4.2992,314000.0
2008-10-21 12:00:00,5.45,5.47,5.42,5.46,172000.0,4.2992,4.315,4.2755,4.3071,172000.0
2008-10-21 12:30:00,5.46,5.48,5.43,5.44,284000.0,4.3071,4.3229,4.2834,4.2913,284000.0
2008-10-21 13:00:00,5.43,5.52,5.43,5.5,210000.0,4.2834,4.3544,4.2834,4.3387,210000.0
2008-10-21 13:30:00,5.5,5.51,5.47,5.49,181600.0,4.3387,4.3465,4.315,4.3308,181600.0
2008-10-21 14:00:00,5.49,5.57,5.48,5.56,208000.0,4.3308,4.3939,4.3229,4.386,208000.0
2008-10-21 14:30:00,5.57,5.6,5.54,5.55,260000.0,4.3939,4.4175,4.3702,4.3781,260000.0
2008-10-21 15:00:00,5.55,5.58,5.49,5.49,718000.0,4.3781,4.4018,4.3308,4.3308,718000.0
2008-10-21 15:30:00,5.49,5.5,5.41,5.42,861200.0,4.3308,4.3387,4.2677,4.2755,861200.0
2008-10-22 09:30:00,5.35,5.36,5.28,5.3,497600.0,4.2203,4.2282,4.1651,4.1809,497600.0
2008-10-22 10:00:00,5.3,5.33,5.26,5.32,564400.0,4.1809,4.2045,4.1493,4.1967,564400.0
2008-10-22 10:30:00,5.32,5.41,5.31,5.36,683600.0,4.1967,4.2677,4.1888,4.2282,683600.0
2008-10-22 11:00:00,5.36,5.36,5.29,5.3,297200.0,4.2282,4.2282,4.173,4.1809,297200.0
2008-10-22 11:30:00,5.3,5.34,5.29,5.31,206400.0,4.1809,4.2124,4.173,4.1888,206400.0
2008-10-22 12:00:00,5.31,5.34,5.29,5.33,197600.0,4.1888,4.2124,4.173,4.2045,197600.0
2008-10-22 12:30:00,5.33,5.33,5.3,5.31,128000.0,4.2045,4.2045,4.1809,4.1888,128000.0
2008-10-22 13:00:00,5.3,5.3,5.22,5.24,174800.0,4.1809,4.1809,4.1178,4.1336,174800.0
2008-10-22 13:30:00,5.24,5.25,5.21,5.25,305200.0,4.1336,4.1414,4.1099,4.1414,305200.0
2008-10-22 14:00:00,5.24,5.27,5.22,5.27,220800.0,4.1336,4.1572,4.1178,4.1572,220800.0
2008-10-22 14:30:00,5.27,5.28,5.2,5.22,292400.0,4.1572,4.1651,4.102,4.1178,292400.0
2008-10-22 15:00:00,5.22,5.24,5.15,5.15,414000.0,4.1178,4.1336,4.0626,4.0626,414000.0
2008-10-22 15:30:00,5.15,5.19,5.05,5.16,1385200.0,4.0626,4.0941,3.9837,4.0704,1385200.0
2008-10-23 09:30:00,5.16,5.26,5.11,5.22,642000.0,4.0704,4.1493,4.031,4.1178,642000.0
2008-10-23 10:00:00,5.22,5.26,5.16,5.18,488800.0,4.1178,4.1493,4.0704,4.0862,488800.0
2008-10-23 10:30:00,5.18,5.28,5.16,5.27,422800.0,4.0862,4.1651,4.0704,4.1572,422800.0
2008-10-23 11:00:00,5.27,5.3,5.2,5.21,251200.0,4.1572,4.1809,4.102,4.1099,251200.0
2008-10-23 11:30:00,5.21,5.24,5.17,5.19,259200.0,4.1099,4.1336,4.0783,4.0941,259200.0
2008-10-23 12:00:00,5.19,5.19,5.06,5.07,410800.0,4.0941,4.0941,3.9916,3.9994,410800.0
2008-10-23 12:30:00,5.07,5.11,5.03,5.04,328400.0,3.9994,4.031,3.9679,3.9758,328400.0
2008-10-23 13:00:00,5.04,5.07,4.99,5.02,354000.0,3.9758,3.9994,3.9363,3.96,354000.0
2008-10-23 13:30:00,5.02,5.06,4.98,5.02,541600.0,3.96,3.9916,3.9285,3.96,541600.0
2008-10-23 14:00:00,5.02,5.04,4.95,5.01,1341600.0,3.96,3.9758,3.9048,3.9521,1341600.0
2008-10-23 14:30:00,5.02,5.1,4.96,5.02,669200.0,3.96,4.0231,3.9127,3.96,669200.0
2008-10-23 15:00:00,5.01,5.1,4.99,5.06,1186400.0,3.9521,4.0231,3.9363,3.9916,1186400.0
2008-10-23 15:30:00,5.05,5.17,4.98,5.11,1432800.0,3.9837,4.0783,3.9285,4.031,1432800.0
2008-10-24 09:30:00,4.95,5.18,4.94,5.05,684000.0,3.9048,4.0862,3.8969,3.9837,684000.0
2008-10-24 10:00:00,5.05,5.08,4.93,4.98,671600.0,3.9837,4.0073,3.889,3.9285,671600.0
2008-10-24 10:30:00,4.97,5.03,4.95,5.0,338800.0,3.9206,3.9679,3.9048,3.9442,338800.0
2008-10-24 11:00:00,5.01,5.1,4.98,5.07,432000.0,3.9521,4.0231,3.9285,3.9994,432000.0
2008-10-24 11:30:00,5.08,5.14,5.06,5.06,363600.0,4.0073,4.0547,3.9916,3.9916,363600.0
2008-10-24 12:00:00,5.06,5.11,5.03,5.04,270800.0,3.9916,4.031,3.9679,3.9758,270800.0
2008-10-24 12:30:00,5.04,5.08,5.01,5.05,290000.0,3.9758,4.0073,3.9521,3.9837,290000.0
2008-10-24 13:00:00,5.05,5.11,5.05,5.07,278000.0,3.9837,4.031,3.9837,3.9994,278000.0
2008-10-24 13:30:00,5.07,5.07,4.98,4.99,656800.0,3.9994,3.9994,3.9285,3.9363,656800.0
2008-10-24 14:00:00,4.99,5.04,4.98,5.02,474800.0,3.9363,3.9758,3.9285,3.96,474800.0
2008-10-24 14:30:00,5.02,5.13,5.02,5.12,975200.0,3.96,4.0468,3.96,4.0389,975200.0
2008-10-24 15:00:00,5.11,5.18,5.05,5.11,1216800.0,4.031,4.0862,3.9837,4.031,1216800.0
2008-10-24 15:30:00,5.11,5.15,5.06,5.07,2203600.0,4.031,4.0626,3.9916,3.9994,2203600.0
2008-10-27 09:30:00,4.98,5.06,4.92,5.04,393200.0,3.9285,3.9916,3.8811,3.9758,393200.0
2008-10-27 10:00:00,5.04,5.12,4.99,5.01,385600.0,3.9758,4.0389,3.9363,3.9521,385600.0
2008-10-27 10:30:00,5.02,5.1,4.99,5.09,286400.0,3.96,4.0231,3.9363,4.0152,286400.0
2008-10-27 11:00:00,5.09,5.13,5.05,5.06,222800.0,4.0152,4.0468,3.9837,3.9916,222800.0
2008-10-27 11:30:00,5.07,5.08,5.04,5.06,157200.0,3.9994,4.0073,3.9758,3.9916,157200.0
2008-10-27 12:00:00,5.07,5.12,5.06,5.07,272000.0,3.9994,4.0389,3.9916,3.9994,272000.0
2008-10-27 12:30:00,5.06,5.14,5.06,5.13,244000.0,3.9916,4.0547,3.9916,4.0468,244000.0
2008-10-27 13:00:00,5.13,5.13,5.09,5.13,198400.0,4.0468,4.0468,4.0152,4.0468,198400.0
2008-10-27 13:30:00,5.13,5.17,5.11,5.11,308000.0,4.0468,4.0783,4.031,4.031,308000.0
2008-10-27 14:00:00,5.12,5.12,5.04,5.05,328800.0,4.0389,4.0389,3.9758,3.9837,328800.0
2008-10-27 14:30:00,5.04,5.08,5.02,5.03,643600.0,3.9758,4.0073,3.96,3.9679,643600.0
2008-10-27 15:00:00,5.03,5.1,5.03,5.08,561200.0,3.9679,4.0231,3.9679,4.0073,561200.0
2008-10-27 15:30:00,5.08,5.09,4.94,4.94,1118400.0,4.0073,4.0152,3.8969,3.8969,1118400.0
2008-10-28 09:30:00,4.93,5.13,4.93,5.08,567200.0,3.889,4.0468,3.889,4.0073,567200.0
2008-10-28 10:00:00,5.08,5.09,4.98,5.02,773600.0,4.0073,4.0152,3.9285,3.96,773600.0
2008-10-28 10:30:00,5.02,5.04,4.99,5.01,507600.0,3.96,3.9758,3.9363,3.9521,507600.0
2008-10-28 11:00:00,5.01,5.04,4.98,5.03,417200.0,3.9521,3.9758,3.9285,3.9679,417200.0
2008-10-28 11:30:00,5.02,5.07,5.02,5.04,393200.0,3.96,3.9994,3.96,3.9758,393200.0
2008-10-28 12:00:00,5.03,5.05,5.02,5.02,192000.0,3.9679,3.9837,3.96,3.96,192000.0
2008-10-28 12:30:00,5.03,5.08,5.02,5.07,309200.0,3.9679,4.0073,3.96,3.9994,309200.0
2008-10-28 13:00:00,5.07,5.13,5.06,5.1,321200.0,3.9994,4.0468,3.9916,4.0231,321200.0
2008-10-28 13:30:00,5.1,5.1,5.02,5.04,647600.0,4.0231,4.0231,3.96,3.9758,647600.0
2008-10-28 14:00:00,5.04,5.14,5.04,5.13,584400.0,3.9758,4.0547,3.9758,4.0468,584400.0
2008-10-28 14:30:00,5.13,5.25,5.13,5.23,777200.0,4.0468,4.1414,4.0468,4.1257,777200.0
2008-10-28 15:00:00,5.23,5.33,5.18,5.33,927600.0,4.1257,4.2045,4.0862,4.2045,927600.0
2008-10-28 15:30:00,5.32,5.49,5.26,5.47,2015600.0,4.1967,4.3308,4.1493,4.315,2015600.0
2008-10-29 09:30:00,5.29,5.68,5.29,5.52,941600.0,4.173,4.4806,4.173,4.3544,941600.0
2008-10-29 10:00:00,5.52,5.56,5.5,5.51,681600.0,4.3544,4.386,4.3387,4.3465,681600.0
2008-10-29 10:30:00,5.51,5.52,5.46,5.5,643200.0,4.3465,4.3544,4.3071,4.3387,643200.0
2008-10-29 11:00:00,5.5,5.55,5.49,5.54,446400.0,4.3387,4.3781,4.3308,4.3702,446400.0
2008-10-29 11:30:00,5.54,5.57,5.51,5.56,355600.0,4.3702,4.3939,4.3465,4.386,355600.0
2008-10-29 12:00:00,5.56,5.56,5.5,5.53,415600.0,4.386,4.386,4.3387,4.3623,415600.0
2008-10-29 12:30:00,5.53,5.58,5.52,5.56,361600.0,4.3623,4.4018,4.3544,4.386,361600.0
2008-10-29 13:00:00,5.56,5.61,5.55,5.6,176400.0,4.386,4.4254,4.3781,4.4175,176400.0
2008-10-29 13:30:00,5.61,5.63,5.58,5.58,262800.0,4.4254,4.4412,4.4018,4.4018,262800.0
2008-10-29 14:00:00,5.58,5.62,5.53,5.57,633600.0,4.4018,4.4333,4.3623,4.3939,633600.0
2008-10-29 14:30:00,5.57,5.65,5.5,5.61,1082800.0,4.3939,4.457,4.3387,4.4254,1082800.0
2008-10-29 15:00:00,5.61,5.78,5.57,5.73,1036400.0,4.4254,4.5595,4.3939,4.5201,1036400.0
2008-10-29 15:30:00,5.74,5.77,5.56,5.58,1486000.0,4.528,4.5516,4.386,4.4018,1486000.0
2008-10-30 09:30:00,5.6,5.95,5.57,5.66,593600.0,4.4175,4.6936,4.3939,4.4649,593600.0
2008-10-30 10:00:00,5.66,5.72,5.65,5.68,372800.0,4.4649,4.5122,4.457,4.4806,372800.0
2008-10-30 10:30:00,5.68,5.71,5.64,5.69,496400.0,4.4806,4.5043,4.4491,4.4885,496400.0
2008-10-30 11:00:00,5.69,5.74,5.64,5.64,530800.0,4.4885,4.528,4.4491,4.4491,530800.0
2008-10-30 11:30:00,5.65,5.66,5.6,5.62,510000.0,4.457,4.4649,4.4175,4.4333,510000.0
2008-10-30 12:00:00,5.62,5.67,5.61,5.63,594000.0,4.4333,4.4728,4.4254,4.4412,594000.0
2008-10-30 12:30:00,5.63,5.67,5.61,5.61,548000.0,4.4412,4.4728,4.4254,4.4254,548000.0
2008-10-30 13:00:00,5.61,5.7,5.6,5.65,610800.0,4.4254,4.4964,4.4175,4.457,610800.0
2008-10-30 13:30:00,5.65,5.66,5.62,5.66,324800.0,4.457,4.4649,4.4333,4.4649,324800.0
2008-10-30 14:00:00,5.65,5.72,5.65,5.7,428000.0,4.457,4.5122,4.457,4.4964,428000.0
2008-10-30 14:30:00,5.7,5.73,5.68,5.7,522000.0,4.4964,4.5201,4.4806,4.4964,522000.0
2008-10-30 15:00:00,5.7,5.73,5.64,5.68,912400.0,4.4964,4.5201,4.4491,4.4806,912400.0
2008-10-30 15:30:00,5.68,5.75,5.63,5.73,1817200.0,4.4806,4.5359,4.4412,4.5201,1817200.0
2008-10-31 09:30:00,5.68,5.8,5.62,5.8,341600.0,4.4806,4.5753,4.4333,4.5753,341600.0
2008-10-31 10:00:00,5.8,5.85,5.75,5.84,361200.0,4.5753,4.6147,4.5359,4.6069,361200.0
2008-10-31 10:30:00,5.83,5.87,5.81,5.85,230400.0,4.599,4.6305,4.5832,4.6147,230400.0
2008-10-31 11:00:00,5.85,5.93,5.85,5.89,316400.0,4.6147,4.6779,4.6147,4.6463,316400.0
2008-10-31 11:30:00,5.89,5.91,5.87,5.87,190400.0,4.6463,4.6621,4.6305,4.6305,190400.0
2008-10-31 12:00:00,5.87,5.87,5.8,5.83,344400.0,4.6305,4.6305,4.5753,4.599,344400.0
2008-10-31 12:30:00,5.82,5.84,5.8,5.84,136000.0,4.5911,4.6069,4.5753,4.6069,136000.0
2008-10-31 13:00:00,5.83,5.91,5.83,5.9,245200.0,4.599,4.6621,4.599,4.6542,245200.0
2008-10-31 13:30:00,5.9,5.94,5.9,5.92,263600.0,4.6542,4.6857,4.6542,4.67,263600.0
2008-10-31 14:00:00,5.92,5.96,5.9,5.93,466000.0,4.67,4.7015,4.6542,4.6779,466000.0
2008-10-31 14:30:00,5.93,5.96,5.9,5.96,523600.0,4.6779,4.7015,4.6542,4.7015,523600.0
2008-10-31 15:00:00,5.96,5.99,5.86,5.88,861200.0,4.7015,4.7252,4.6226,4.6384,861200.0
2008-10-31 15:30:00,5.88,5.93,5.83,5.93,1249600.0,4.6384,4.6779,4.599,4.6779,1249600.0
2008-11-03 09:30:00,5.88,5.99,5.85,5.95,414400.0,4.6384,4.7252,4.6147,4.6936,414400.0
2008-11-03 10:00:00,5.96,6.0,5.93,5.94,345200.0,4.7015,4.7331,4.6779,4.6857,345200.0
2008-11-03 10:30:00,5.93,5.98,5.91,5.96,257200.0,4.6779,4.7173,4.6621,4.7015,257200.0
2008-11-03 11:00:00,5.97,5.99,5.91,5.92,243600.0,4.7094,4.7252,4.6621,4.67,243600.0
2008-11-03 11:30:00,5.92,5.99,5.92,5.98,218800.0,4.67,4.7252,4.67,4.7173,218800.0
2008-11-03 12:00:00,5.99,6.01,5.97,6.0,287200.0,4.7252,4.741,4.7094,4.7331,287200.0
2008-11-03 12:30:00,5.99,6.01,5.98,6.0,213600.0,4.7252,4.741,4.7173,4.7331,213600.0
2008-11-03 13:00:00,6.0,6.02,5.97,5.97,207600.0,4.7331,4.7489,4.7094,4.7094,207600.0
2008-11-03 13:30:00,5.97,5.99,5.97,5.98,200400.0,4.7094,4.7252,4.7094,4.7173,200400.0
2008-11-03 14:00:00,5.98,5.98,5.93,5.98,356400.0,4.7173,4.7173,4.6779,4.7173,356400.0
2008-11-03 14:30:00,5.98,6.01,5.96,5.98,333600.0,4.7173,4.741,4.7015,4.7173,333600.0
2008-11-03 15:00:00,5.98,6.0,5.96,5.97,519200.0,4.7173,4.7331,4.7015,4.7094,519200.0
2008-11-03 15:30:00,5.98,6.0,5.96,5.98,695200.0,4.7173,4.7331,4.7015,4.7173,695200.0
2008-11-04 09:30:00,6.3,6.33,6.0,6.02,772400.0,4.9697,4.9934,4.7331,4.7489,772400.0
2008-11-04 10:00:00,6.01,6.15,6.0,6.15,434800.0,4.741,4.8514,4.7331,4.8514,434800.0
2008-11-04 10:30:00,6.15,6.22,6.15,6.15,498400.0,4.8514,4.9066,4.8514,4.8514,498400.0
2008-11-04 11:00:00,6.15,6.21,6.15,6.17,261200.0,4.8514,4.8987,4.8514,4.8672,261200.0
2008-11-04 11:30:00,6.17,6.23,6.16,6.21,327600.0,4.8672,4.9145,4.8593,4.8987,327600.0
2008-11-04 12:00:00,6.21,6.21,6.12,6.12,330400.0,4.8987,4.8987,4.8277,4.8277,330400.0
2008-11-04 12:30:00,6.12,6.15,6.11,6.13,230800.0,4.8277,4.8514,4.8198,4.8356,230800.0
2008-11-04 13:00:00,6.13,6.15,6.11,6.13,208400.0,4.8356,4.8514,4.8198,4.8356,208400.0
2008-11-04 13:30:00,6.13,6.16,6.12,6.13,214400.0,4.8356,4.8593,4.8277,4.8356,214400.0
2008-11-04 14:00:00,6.13,6.13,6.08,6.12,287600.0,4.8356,4.8356,4.7962,4.8277,287600.0
2008-11-04 14:30:00,6.12,6.14,6.08,6.11,424400.0,4.8277,4.8435,4.7962,4.8198,424400.0
2008-11-04 15:00:00,6.1,6.13,6.07,6.12,362000.0,4.812,4.8356,4.7883,4.8277,362000.0
2008-11-04 15:30:00,6.12,6.19,6.12,6.18,1037600.0,4.8277,4.883,4.8277,4.8751,1037600.0
2008-11-05 09:30:00,6.13,6.21,6.1,6.17,348000.0,4.8356,4.8987,4.812,4.8672,348000.0
2008-11-05 10:00:00,6.17,6.22,6.16,6.21,330400.0,4.8672,4.9066,4.8593,4.8987,330400.0
2008-11-05 10:30:00,6.2,6.24,6.16,6.17,405600.0,4.8908,4.9224,4.8593,4.8672,405600.0
2008-11-05 11:00:00,6.17,6.22,6.17,6.19,302400.0,4.8672,4.9066,4.8672,4.883,302400.0
2008-11-05 11:30:00,6.19,6.2,6.14,6.15,454800.0,4.883,4.8908,4.8435,4.8514,454800.0
2008-11-05 12:00:00,6.15,6.15,5.99,6.0,1069200.0,4.8514,4.8514,4.7252,4.7331,1069200.0
2008-11-05 12:30:00,6.0,6.0,5.92,5.94,974800.0,4.7331,4.7331,4.67,4.6857,974800.0
2008-11-05 13:00:00,5.94,5.94,5.89,5.9,623600.0,4.6857,4.6857,4.6463,4.6542,623600.0
2008-11-05 13:30:00,5.9,5.9,5.83,5.84,787600.0,4.6542,4.6542,4.599,4.6069,787600.0
2008-11-05 14:00:00,5.83,5.88,5.83,5.85,507200.0,4.599,4.6384,4.599,4.6147,507200.0
2008-11-05 14:30:00,5.85,5.91,5.84,5.9,631200.0,4.6147,4.6621,4.6069,4.6542,631200.0
2008-11-05 15:00:00,5.9,5.92,5.83,5.85,614800.0,4.6542,4.67,4.599,4.6147,614800.0
2008-11-05 15:30:00,5.85,5.89,5.78,5.79,1646000.0,4.6147,4.6463,4.5595,4.5674,1646000.0
2008-11-06 09:30:00,5.7,5.75,5.67,5.67,604400.0,4.4964,4.5359,4.4728,4.4728,604400.0
2008-11-06 10:00:00,5.67,5.69,5.61,5.63,844000.0,4.4728,4.4885,4.4254,4.4412,844000.0
2008-11-06 10:30:00,5.63,5.65,5.57,5.6,550800.0,4.4412,4.457,4.3939,4.4175,550800.0
2008-11-06 11:00:00,5.61,5.61,5.55,5.6,524400.0,4.4254,4.4254,4.3781,4.4175,524400.0
2008-11-06 11:30:00,5.6,5.6,5.52,5.55,515600.0,4.4175,4.4175,4.3544,4.3781,515600.0
2008-11-06 12:00:00,5.54,5.56,5.46,5.47,924800.0,4.3702,4.386,4.3071,4.315,924800.0
2008-11-06 12:30:00,5.47,5.53,5.46,5.52,311200.0,4.315,4.3623,4.3071,4.3544,311200.0
2008-11-06 13:00:00,5.53,5.53,5.47,5.49,339600.0,4.3623,4.3623,4.315,4.3308,339600.0
2008-11-06 13:30:00,5.49,5.52,5.46,5.51,390400.0,4.3308,4.3544,4.3071,4.3465,390400.0
2008-11-06 14:00:00,5.51,5.56,5.46,5.46,777200.0,4.3465,4.386,4.3071,4.3071,777200.0
2008-11-06 14:30:00,5.46,5.55,5.46,5.51,600400.0,4.3071,4.3781,4.3071,4.3465,600400.0
2008-11-06 15:00:00,5.51,5.52,5.45,5.46,676400.0,4.3465,4.3544,4.2992,4.3071,676400.0
2008-11-06 15:30:00,5.47,5.5,5.42,5.44,1447200.0,4.315,4.3387,4.2755,4.2913,1447200.0
2008-11-07 09:30:00,5.51,5.55,5.46,5.48,430800.0,4.3465,4.3781,4.3071,4.3229,430800.0
2008-11-07 10:00:00,5.48,5.55,5.47,5.53,367200.0,4.3229,4.3781,4.315,4.3623,367200.0
2008-11-07 10:30:00,5.54,5.59,5.53,5.55,268000.0,4.3702,4.4096,4.3623,4.3781,268000.0
2008-11-07 11:00:00,5.55,5.56,5.49,5.5,362000.0,4.3781,4.386,4.3308,4.3387,362000.0
2008-11-07 11:30:00,5.5,5.55,5.49,5.55,200400.0,4.3387,4.3781,4.3308,4.3781,200400.0
2008-11-07 12:00:00,5.55,5.57,5.53,5.54,305600.0,4.3781,4.3939,4.3623,4.3702,305600.0
2008-11-07 12:30:00,5.54,5.56,5.51,5.55,256400.0,4.3702,4.386,4.3465,4.3781,256400.0
2008-11-07 13:00:00,5.55,5.56,5.52,5.54,300800.0,4.3781,4.386,4.3544,4.3702,300800.0
2008-11-07 13:30:00,5.54,5.54,5.51,5.54,214400.0,4.3702,4.3702,4.3465,4.3702,214400.0
2008-11-07 14:00:00,5.54,5.54,5.52,5.52,248800.0,4.3702,4.3702,4.3544,4.3544,248800.0
2008-11-07 14:30:00,5.52,5.58,5.49,5.5,396400.0,4.3544,4.4018,4.3308,4.3387,396400.0
2008-11-07 15:00:00,5.5,5.52,5.47,5.49,759600.0,4.3387,4.3544,4.315,4.3308,759600.0
2008-11-07 15:30:00,5.5,5.59,5.49,5.58,1340400.0,4.3387,4.4096,4.3308,4.4018,1340400.0
2008-11-10 09:30:00,5.7,5.79,5.61,5.66,600800.0,4.4964,4.5674,4.4254,4.4649,600800.0
2008-11-10 10:00:00,5.66,5.73,5.64,5.71,414400.0,4.4649,4.5201,4.4491,4.5043,414400.0
2008-11-10 10:30:00,5.71,5.73,5.67,5.69,493600.0,4.5043,4.5201,4.4728,4.4885,493600.0
2008-11-10 11:00:00,5.69,5.73,5.67,5.72,423200.0,4.4885,4.5201,4.4728,4.5122,423200.0
2008-11-10 11:30:00,5.72,5.74,5.67,5.69,329200.0,4.5122,4.528,4.4728,4.4885,329200.0
2008-11-10 12:00:00,5.69,5.71,5.65,5.65,268000.0,4.4885,4.5043,4.457,4.457,268000.0
2008-11-10 12:30:00,5.65,5.66,5.58,5.59,330400.0,4.457,4.4649,4.4018,4.4096,330400.0
2008-11-10 13:00:00,5.59,5.6,5.57,5.59,142800.0,4.4096,4.4175,4.3939,4.4096,142800.0
2008-11-10 13:30:00,5.59,5.62,5.57,5.61,283600.0,4.4096,4.4333,4.3939,4.4254,283600.0
2008-11-10 14:00:00,5.61,5.62,5.57,5.58,193600.0,4.4254,4.4333,4.3939,4.4018,193600.0
2008-11-10 14:30:00,5.58,5.58,5.54,5.55,124400.0,4.4018,4.4018,4.3702,4.3781,124400.0
2008-11-10 15:00:00,5.55,5.56,5.5,5.52,262800.0,4.3781,4.386,4.3387,4.3544,262800.0
2008-11-10 15:30:00,5.51,5.56,5.51,5.55,738400.0,4.3465,4.386,4.3465,4.3781,738400.0
2008-11-11 09:30:00,5.51,5.72,5.44,5.46,244000.0,4.3465,4.5122,4.2913,4.3071,244000.0
2008-11-11 10:00:00,5.46,5.53,5.45,5.5,366800.0,4.3071,4.3623,4.2992,4.3387,366800.0
2008-11-11 10:30:00,5.49,5.53,5.47,5.47,184000.0,4.3308,4.3623,4.315,4.315,184000.0
2008-11-11 11:00:00,5.47,5.48,5.43,5.47,168800.0,4.315,4.3229,4.2834,4.315,168800.0
2008-11-11 11:30:00,5.47,5.5,5.45,5.47,254400.0,4.315,4.3387,4.2992,4.315,254400.0
2008-11-11 12:00:00,5.47,5.48,5.45,5.46,226400.0,4.315,4.3229,4.2992,4.3071,226400.0
2008-11-11 12:30:00,5.46,5.49,5.45,5.49,256800.0,4.3071,4.3308,4.2992,4.3308,256800.0
2008-11-11 13:00:00,5.49,5.51,5.47,5.49,325200.0,4.3308,4.3465,4.315,4.3308,325200.0
2008-11-11 13:30:00,5.49,5.56,5.47,5.56,435600.0,4.3308,4.386,4.315,4.386,435600.0
2008-11-11 14:00:00,5.56,5.65,5.53,5.64,612000.0,4.386,4.457,4.3623,4.4491,612000.0
2008-11-11 14:30:00,5.64,5.67,5.55,5.56,696800.0,4.4491,4.4728,4.3781,4.386,696800.0
2008-11-11 15:00:00,5.56,5.62,5.55,5.58,526400.0,4.386,4.4333,4.3781,4.4018,526400.0
2008-11-11 15:30:00,5.57,5.58,5.51,5.56,1179600.0,4.3939,4.4018,4.3465,4.386,1179600.0
2008-11-12 09:30:00,5.4,5.58,5.4,5.5,379600.0,4.2598,4.4018,4.2598,4.3387,379600.0
2008-11-12 10:00:00,5.5,5.54,5.48,5.51,521600.0,4.3387,4.3702,4.3229,4.3465,521600.0
2008-11-12 10:30:00,5.51,5.52,5.42,5.46,383200.0,4.3465,4.3544,4.2755,4.3071,383200.0
2008-11-12 11:00:00,5.46,5.46,5.42,5.44,242400.0,4.3071,4.3071,4.2755,4.2913,242400.0
2008-11-12 11:30:00,5.45,5.46,5.37,5.4,308800.0,4.2992,4.3071,4.2361,4.2598,308800.0
2008-11-12 12:00:00,5.4,5.42,5.37,5.42,278000.0,4.2598,4.2755,4.2361,4.2755,278000.0
2008-11-12 12:30:00,5.42,5.47,5.41,5.47,337200.0,4.2755,4.315,4.2677,4.315,337200.0
2008-11-12 13:00:00,5.47,5.47,5.43,5.44,343200.0,4.315,4.315,4.2834,4.2913,343200.0
2008-11-12 13:30:00,5.43,5.45,5.39,5.4,402000.0,4.2834,4.2992,4.2519,4.2598,402000.0
2008-11-12 14:00:00,5.39,5.44,5.39,5.43,678800.0,4.2519,4.2913,4.2519,4.2834,678800.0
2008-11-12 14:30:00,5.43,5.46,5.4,5.4,590800.0,4.2834,4.3071,4.2598,4.2598,590800.0
2008-11-12 15:00:00,5.4,5.41,5.36,5.37,470000.0,4.2598,4.2677,4.2282,4.2361,470000.0
2008-11-12 15:30:00,5.37,5.4,5.33,5.34,1293600.0,4.2361,4.2598,4.2045,4.2124,1293600.0
2008-11-13 09:30:00,5.17,5.27,5.14,5.25,1144400.0,4.0783,4.1572,4.0547,4.1414,1144400.0
2008-11-13 10:00:00,5.25,5.41,5.24,5.39,920800.0,4.1414,4.2677,4.1336,4.2519,920800.0
2008-11-13 10:30:00,5.39,5.42,5.33,5.35,529200.0,4.2519,4.2755,4.2045,4.2203,529200.0
2008-11-13 11:00:00,5.34,5.37,5.28,5.33,604000.0,4.2124,4.2361,4.1651,4.2045,604000.0
2008-11-13 11:30:00,5.33,5.35,5.29,5.29,454400.0,4.2045,4.2203,4.173,4.173,454400.0
2008-11-13 12:00:00,5.3,5.31,5.23,5.25,376400.0,4.1809,4.1888,4.1257,4.1414,376400.0
2008-11-13 12:30:00,5.25,5.26,5.13,5.13,622400.0,4.1414,4.1493,4.0468,4.0468,622400.0
2008-11-13 13:00:00,5.13,5.27,5.12,5.27,514000.0,4.0468,4.1572,4.0389,4.1572,514000.0
2008-11-13 13:30:00,5.27,5.38,5.25,5.28,889200.0,4.1572,4.244,4.1414,4.1651,889200.0
2008-11-13 14:00:00,5.28,5.42,5.27,5.4,974800.0,4.1651,4.2755,4.1572,4.2598,974800.0
2008-11-13 14:30:00,5.41,5.49,5.36,5.43,938000.0,4.2677,4.3308,4.2282,4.2834,938000.0
2008-11-13 15:00:00,5.44,5.51,5.34,5.51,1278800.0,4.2913,4.3465,4.2124,4.3465,1278800.0
2008-11-13 15:30:00,5.52,5.69,5.49,5.68,1808400.0,4.3544,4.4885,4.3308,4.4806,1808400.0
2008-11-14 09:30:00,5.32,5.55,5.13,5.43,905600.0,4.1967,4.3781,4.0468,4.2834,905600.0
2008-11-14 10:00:00,5.44,5.44,5.31,5.34,480400.0,4.2913,4.2913,4.1888,4.2124,480400.0
2008-11-14 10:30:00,5.34,5.37,5.31,5.36,555200.0,4.2124,4.2361,4.1888,4.2282,555200.0
2008-11-14 11:00:00,5.35,5.4,5.31,5.34,418000.0,4.2203,4.2598,4.1888,4.2124,418000.0
2008-11-14 11:30:00,5.34,5.34,5.29,5.29,325600.0,4.2124,4.2124,4.173,4.173,325600.0
2008-11-14 12:00:00,5.29,5.31,5.25,5.31,383200.0,4.173,4.1888,4.1414,4.1888,383200.0
2008-11-14 12:30:00,5.3,5.36,5.28,5.35,358000.0,4.1809,4.2282,4.1651,4.2203,358000.0
2008-11-14 13:00:00,5.34,5.36,5.29,5.35,407600.0,4.2124,4.2282,4.173,4.2203,407600.0
2008-11-14 13:30:00,5.36,5.38,5.29,5.32,408000.0,4.2282,4.244,4.173,4.1967,408000.0
2008-11-14 14:00:00,5.32,5.47,5.31,5.42,772400.0,4.1967,4.315,4.1888,4.2755,772400.0
2008-11-14 14:30:00,5.41,5.49,5.36,5.49,881200.0,4.2677,4.3308,4.2282,4.3308,881200.0
2008-11-14 15:00:00,5.49,5.51,5.39,5.41,772400.0,4.3308,4.3465,4.2519,4.2677,772400.0
2008-11-14 15:30:00,5.41,5.41,5.25,5.25,1471600.0,4.2677,4.2677,4.1414,4.1414,1471600.0
2008-11-17 09:30:00,5.08,5.28,5.08,5.26,363600.0,4.0073,4.1651,4.0073,4.1493,363600.0
2008-11-17 10:00:00,5.26,5.27,5.17,5.21,294400.0,4.1493,4.1572,4.0783,4.1099,294400.0
2008-11-17 10:30:00,5.21,5.27,5.2,5.23,245600.0,4.1099,4.1572,4.102,4.1257,245600.0
2008-11-17 11:00:00,5.23,5.29,5.23,5.26,264000.0,4.1257,4.173,4.1257,4.1493,264000.0
2008-11-17 11:30:00,5.26,5.35,5.26,5.34,323600.0,4.1493,4.2203,4.1493,4.2124,323600.0
2008-11-17 12:00:00,5.34,5.37,5.33,5.36,277600.0,4.2124,4.2361,4.2045,4.2282,277600.0
2008-11-17 12:30:00,5.36,5.39,5.32,5.34,233600.0,4.2282,4.2519,4.1967,4.2124,233600.0
2008-11-17 13:00:00,5.34,5.34,5.29,5.32,287200.0,4.2124,4.2124,4.173,4.1967,287200.0
2008-11-17 13:30:00,5.32,5.33,5.28,5.32,316800.0,4.1967,4.2045,4.1651,4.1967,316800.0
2008-11-17 14:00:00,5.31,5.34,5.27,5.27,539200.0,4.1888,4.2124,4.1572,4.1572,539200.0
2008-11-17 14:30:00,5.27,5.35,5.26,5.32,618400.0,4.1572,4.2203,4.1493,4.1967,618400.0
2008-11-17 15:00:00,5.32,5.35,5.3,5.34,947600.0,4.1967,4.2203,4.1809,4.2124,947600.0
2008-11-17 15:30:00,5.33,5.35,5.26,5.26,867600.0,4.2045,4.2203,4.1493,4.1493,867600.0
2008-11-18 09:30:00,5.09,5.35,5.09,5.31,308000.0,4.0152,4.2203,4.0152,4.1888,308000.0
2008-11-18 10:00:00,5.31,5.37,5.29,5.37,248800.0,4.1888,4.2361,4.173,4.2361,248800.0
2008-11-18 10:30:00,5.37,5.39,5.32,5.36,288800.0,4.2361,4.2519,4.1967,4.2282,288800.0
2008-11-18 11:00:00,5.36,5.36,5.32,5.33,255200.0,4.2282,4.2282,4.1967,4.2045,255200.0
2008-11-18 11:30:00,5.33,5.42,5.33,5.4,235200.0,4.2045,4.2755,4.2045,4.2598,235200.0
2008-11-18 12:00:00,5.4,5.41,5.37,5.41,569200.0,4.2598,4.2677,4.2361,4.2677,569200.0
2008-11-18 12:30:00,5.41,5.42,5.39,5.4,594400.0,4.2677,4.2755,4.2519,4.2598,594400.0
2008-11-18 13:00:00,5.4,5.42,5.38,5.41,610800.0,4.2598,4.2755,4.244,4.2677,610800.0
2008-11-18 13:30:00,5.41,5.42,5.34,5.39,832000.0,4.2677,4.2755,4.2124,4.2519,832000.0
2008-11-18 14:00:00,5.39,5.4,5.33,5.39,683600.0,4.2519,4.2598,4.2045,4.2519,683600.0
2008-11-18 14:30:00,5.39,5.4,5.35,5.38,1418800.0,4.2519,4.2598,4.2203,4.244,1418800.0
2008-11-18 15:00:00,5.38,5.49,5.38,5.43,1069600.0,4.244,4.3308,4.244,4.2834,1069600.0
2008-11-18 15:30:00,5.43,5.49,5.4,5.46,2820800.0,4.2834,4.3308,4.2598,4.3071,2820800.0
2008-11-19 09:30:00,5.46,5.5,5.43,5.46,800800.0,4.3071,4.3387,4.2834,4.3071,800800.0
2008-11-19 10:00:00,5.46,5.49,5.43,5.46,870400.0,4.3071,4.3308,4.2834,4.3071,870400.0
2008-11-19 10:30:00,5.46,5.47,5.34,5.37,708800.0,4.3071,4.315,4.2124,4.2361,708800.0
2008-11-19 11:00:00,5.37,5.38,5.26,5.26,544000.0,4.2361,4.244,4.1493,4.1493,544000.0
2008-11-19 11:30:00,5.27,5.32,5.22,5.3,456000.0,4.1572,4.1967,4.1178,4.1809,456000.0
2008-11-19 12:00:00,5.29,5.3,5.26,5.26,293600.0,4.173,4.1809,4.1493,4.1493,293600.0
2008-11-19 12:30:00,5.26,5.3,5.25,5.28,345600.0,4.1493,4.1809,4.1414,4.1651,345600.0
2008-11-19 13:00:00,5.28,5.31,5.24,5.24,338400.0,4.1651,4.1888,4.1336,4.1336,338400.0
2008-11-19 13:30:00,5.24,5.31,5.23,5.31,442800.0,4.1336,4.1888,4.1257,4.1888,442800.0
2008-11-19 14:00:00,5.31,5.31,5.24,5.24,496000.0,4.1888,4.1888,4.1336,4.1336,496000.0
2008-11-19 14:30:00,5.25,5.33,5.21,5.29,753600.0,4.1414,4.2045,4.1099,4.173,753600.0
2008-11-19 15:00:00,5.29,5.31,5.21,5.22,896800.0,4.173,4.1888,4.1099,4.1178,896800.0
2008-11-19 15:30:00,5.22,5.25,5.08,5.09,1485200.0,4.1178,4.1414,4.0073,4.0152,1485200.0
2008-11-20 09:30:00,5.09,5.17,5.04,5.08,492400.0,4.0152,4.0783,3.9758,4.0073,492400.0
2008-11-20 10:00:00,5.08,5.16,5.04,5.15,504800.0,4.0073,4.0704,3.9758,4.0626,504800.0
2008-11-20 10:30:00,5.15,5.23,5.12,5.21,600400.0,4.0626,4.1257,4.0389,4.1099,600400.0
2008-11-20 11:00:00,5.21,5.28,5.17,5.22,507200.0,4.1099,4.1651,4.0783,4.1178,507200.0
2008-11-20 11:30:00,5.21,5.23,5.18,5.19,334800.0,4.1099,4.1257,4.0862,4.0941,334800.0
2008-11-20 12:00:00,5.19,5.27,5.14,5.26,546000.0,4.0941,4.1572,4.0547,4.1493,546000.0
2008-11-20 12:30:00,5.26,5.32,5.21,5.22,649600.0,4.1493,4.1967,4.1099,4.1178,649600.0
2008-11-20 13:00:00,5.21,5.22,5.15,5.18,654800.0,4.1099,4.1178,4.0626,4.0862,654800.0
2008-11-20 13:30:00,5.18,5.24,5.15,5.24,872800.0,4.0862,4.1336,4.0626,4.1336,872800.0
2008-11-20 14:00:00,5.24,5.25,5.15,5.15,708400.0,4.1336,4.1414,4.0626,4.0626,708400.0
2008-11-20 14:30:00,5.16,5.2,5.14,5.17,857200.0,4.0704,4.102,4.0547,4.0783,857200.0
2008-11-20 15:00:00,5.17,5.19,5.12,5.13,1069200.0,4.0783,4.0941,4.0389,4.0468,1069200.0
2008-11-20 15:30:00,5.13,5.15,4.95,4.97,2052000.0,4.0468,4.0626,3.9048,3.9206,2052000.0
2008-11-21 09:30:00,5.15,5.15,4.94,4.97,1072800.0,4.0626,4.0626,3.8969,3.9206,1072800.0
2008-11-21 10:00:00,4.97,5.04,4.94,4.95,540800.0,3.9206,3.9758,3.8969,3.9048,540800.0
2008-11-21 10:30:00,4.95,5.0,4.93,4.94,580000.0,3.9048,3.9442,3.889,3.8969,580000.0
2008-11-21 11:00:00,4.94,5.01,4.88,4.99,494000.0,3.8969,3.9521,3.8496,3.9363,494000.0
2008-11-21 11:30:00,4.99,5.07,4.99,4.99,370800.0,3.9363,3.9994,3.9363,3.9363,370800.0
2008-11-21 12:00:00,4.99,5.06,4.97,5.04,419200.0,3.9363,3.9916,3.9206,3.9758,419200.0
2008-11-21 12:30:00,5.04,5.1,5.04,5.04,398800.0,3.9758,4.0231,3.9758,3.9758,398800.0
2008-11-21 13:00:00,5.04,5.08,5.0,5.02,413200.0,3.9758,4.0073,3.9442,3.96,413200.0
2008-11-21 13:30:00,5.02,5.03,4.93,4.93,405600.0,3.96,3.9679,3.889,3.889,405600.0
2008-11-21 14:00:00,4.93,5.05,4.93,5.01,432000.0,3.889,3.9837,3.889,3.9521,432000.0
2008-11-21 14:30:00,5.01,5.04,4.95,5.0,610800.0,3.9521,3.9758,3.9048,3.9442,610800.0
2008-11-21 15:00:00,5.0,5.18,5.0,5.16,1136400.0,3.9442,4.0862,3.9442,4.0704,1136400.0
2008-11-21 15:30:00,5.15,5.3,5.14,5.3,1515200.0,4.0626,4.1809,4.0547,4.1809,1515200.0
2008-11-24 09:30:00,5.46,5.48,5.36,5.45,555600.0,4.3071,4.3229,4.2282,4.2992,555600.0
2008-11-24 10:00:00,5.45,5.54,5.43,5.53,546800.0,4.2992,4.3702,4.2834,4.3623,546800.0
2008-11-24 10:30:00,5.54,5.57,5.49,5.53,548000.0,4.3702,4.3939,4.3308,4.3623,548000.0
2008-11-24 11:00:00,5.53,5.54,5.49,5.52,446800.0,4.3623,4.3702,4.3308,4.3544,446800.0
2008-11-24 11:30:00,5.53,5.56,5.5,5.54,442800.0,4.3623,4.386,4.3387,4.3702,442800.0
2008-11-24 12:00:00,5.55,5.56,5.46,5.48,510800.0,4.3781,4.386,4.3071,4.3229,510800.0
2008-11-24 12:30:00,5.48,5.55,5.48,5.53,489200.0,4.3229,4.3781,4.3229,4.3623,489200.0
2008-11-24 13:00:00,5.53,5.55,5.51,5.55,434800.0,4.3623,4.3781,4.3465,4.3781,434800.0
2008-11-24 13:30:00,5.55,5.59,5.53,5.59,348000.0,4.3781,4.4096,4.3623,4.4096,348000.0
2008-11-24 14:00:00,5.59,5.59,5.51,5.55,494000.0,4.4096,4.4096,4.3465,4.3781,494000.0
2008-11-24 14:30:00,5.56,5.58,5.51,5.54,446400.0,4.386,4.4018,4.3465,4.3702,446400.0
2008-11-24 15:00:00,5.55,5.62,5.53,5.62,770000.0,4.3781,4.4333,4.3623,4.4333,770000.0
2008-11-24 15:30:00,5.62,5.69,5.57,5.67,1656800.0,4.4333,4.4885,4.3939,4.4728,1656800.0
2008-11-25 09:30:00,5.68,5.68,5.45,5.5,1182800.0,4.4806,4.4806,4.2992,4.3387,1182800.0
2008-11-25 10:00:00,5.5,5.55,5.47,5.48,556800.0,4.3387,4.3781,4.315,4.3229,556800.0
2008-11-25 10:30:00,5.49,5.5,5.43,5.44,484400.0,4.3308,4.3387,4.2834,4.2913,484400.0
2008-11-25 11:00:00,5.45,5.5,5.39,5.5,478000.0,4.2992,4.3387,4.2519,4.3387,478000.0
2008-11-25 11:30:00,5.5,5.52,5.45,5.47,496400.0,4.3387,4.3544,4.2992,4.315,496400.0
2008-11-25 12:00:00,5.47,5.49,5.43,5.46,730800.0,4.315,4.3308,4.2834,4.3071,730800.0
2008-11-25 12:30:00,5.46,5.48,5.43,5.46,764400.0,4.3071,4.3229,4.2834,4.3071,764400.0
2008-11-25 13:00:00,5.46,5.52,5.45,5.51,749600.0,4.3071,4.3544,4.2992,4.3465,749600.0
2008-11-25 13:30:00,5.51,5.53,5.48,5.48,362800.0,4.3465,4.3623,4.3229,4.3229,362800.0
2008-11-25 14:00:00,5.48,5.51,5.46,5.48,1070000.0,4.3229,4.3465,4.3071,4.3229,1070000.0
2008-11-25 14:30:00,5.48,5.57,5.47,5.56,478000.0,4.3229,4.3939,4.315,4.386,478000.0
2008-11-25 15:00:00,5.56,5.59,5.51,5.55,996400.0,4.386,4.4096,4.3465,4.3781,996400.0
2008-11-25 15:30:00,5.55,5.63,5.54,5.6,1358000.0,4.3781,4.4412,4.3702,4.4175,1358000.0
2008-11-26 09:30:00,5.5,5.64,5.43,5.6,265600.0,4.3387,4.4491,4.2834,4.4175,265600.0
2008-11-26 10:00:00,5.6,5.66,5.57,5.65,382800.0,4.4175,4.4649,4.3939,4.457,382800.0
2008-11-26 10:30:00,5.65,5.65,5.6,5.63,632000.0,4.457,4.457,4.4175,4.4412,632000.0
2008-11-26 11:00:00,5.63,5.68,5.62,5.66,455200.0,4.4412,4.4806,4.4333,4.4649,455200.0
2008-11-26 11:30:00,5.66,5.71,5.64,5.7,381600.0,4.4649,4.5043,4.4491,4.4964,381600.0
2008-11-26 12:00:00,5.7,5.72,5.69,5.71,198400.0,4.4964,4.5122,4.4885,4.5043,198400.0
2008-11-26 12:30:00,5.71,5.73,5.7,5.73,178400.0,4.5043,4.5201,4.4964,4.5201,178400.0
2008-11-26 13:00:00,5.73,5.77,5.71,5.74,175600.0,4.5201,4.5516,4.5043,4.528,175600.0
2008-11-26 13:30:00,5.74,5.74,5.69,5.71,216000.0,4.528,4.528,4.4885,4.5043,216000.0
2008-11-26 14:00:00,5.71,5.76,5.7,5.76,284000.0,4.5043,4.5438,4.4964,4.5438,284000.0
2008-11-26 14:30:00,5.76,5.82,5.76,5.8,396400.0,4.5438,4.5911,4.5438,4.5753,396400.0
2008-11-26 15:00:00,5.8,5.83,5.78,5.82,592400.0,4.5753,4.599,4.5595,4.5911,592400.0
2008-11-26 15:30:00,5.82,5.87,5.79,5.87,1014000.0,4.5911,4.6305,4.5674,4.6305,1014000.0
2008-11-28 09:30:00,5.75,5.93,5.74,5.89,351200.0,4.5359,4.6779,4.528,4.6463,351200.0
2008-11-28 10:00:00,5.89,5.98,5.88,5.96,324000.0,4.6463,4.7173,4.6384,4.7015,324000.0
2008-11-28 10:30:00,5.97,5.97,5.93,5.95,163200.0,4.7094,4.7094,4.6779,4.6936,163200.0
2008-11-28 11:00:00,5.95,5.96,5.94,5.95,196000.0,4.6936,4.7015,4.6857,4.6936,196000.0
2008-11-28 11:30:00,5.95,5.96,5.93,5.96,250800.0,4.6936,4.7015,4.6779,4.7015,250800.0
2008-11-28 12:00:00,5.96,5.99,5.95,5.97,273600.0,4.7015,4.7252,4.6936,4.7094,273600.0
2008-11-28 12:30:00,5.97,6.02,5.97,6.02,465200.0,4.7094,4.7489,4.7094,4.7489,465200.0
2008-12-01 09:30:00,5.47,5.97,5.47,5.69,704000.0,4.315,4.7094,4.315,4.4885,704000.0
2008-12-01 10:00:00,5.69,5.74,5.67,5.69,661200.0,4.4885,4.528,4.4728,4.4885,661200.0
2008-12-01 10:30:00,5.69,5.74,5.68,5.72,362800.0,4.4885,4.528,4.4806,4.5122,362800.0
2008-12-01 11:00:00,5.72,5.72,5.68,5.68,510400.0,4.5122,4.5122,4.4806,4.4806,510400.0
2008-12-01 11:30:00,5.68,5.74,5.68,5.71,264000.0,4.4806,4.528,4.4806,4.5043,264000.0
2008-12-01 12:00:00,5.71,5.72,5.7,5.71,389600.0,4.5043,4.5122,4.4964,4.5043,389600.0
2008-12-01 12:30:00,5.71,5.73,5.7,5.71,378000.0,4.5043,4.5201,4.4964,4.5043,378000.0
2008-12-01 13:00:00,5.72,5.74,5.71,5.72,243200.0,4.5122,4.528,4.5043,4.5122,243200.0
2008-12-01 13:30:00,5.72,5.78,5.72,5.78,665600.0,4.5122,4.5595,4.5122,4.5595,665600.0
2008-12-01 14:00:00,5.78,5.78,5.73,5.76,473200.0,4.5595,4.5595,4.5201,4.5438,473200.0
2008-12-01 14:30:00,5.76,5.81,5.75,5.76,337600.0,4.5438,4.5832,4.5359,4.5438,337600.0
2008-12-01 15:00:00,5.75,5.78,5.74,5.76,656000.0,4.5359,4.5595,4.528,4.5438,656000.0
2008-12-01 15:30:00,5.76,5.76,5.61,5.61,1768000.0,4.5438,4.5438,4.4254,4.4254,1768000.0
2008-12-02 09:30:00,5.67,5.77,5.62,5.7,625200.0,4.4728,4.5516,4.4333,4.4964,625200.0
2008-12-02 10:00:00,5.71,5.77,5.68,5.71,729600.0,4.5043,4.5516,4.4806,4.5043,729600.0
2008-12-02 10:30:00,5.71,5.75,5.71,5.73,409200.0,4.5043,4.5359,4.5043,4.5201,409200.0
2008-12-02 11:00:00,5.73,5.77,5.7,5.76,339200.0,4.5201,4.5516,4.4964,4.5438,339200.0
2008-12-02 11:30:00,5.75,5.77,5.72,5.73,341600.0,4.5359,4.5516,4.5122,4.5201,341600.0
2008-12-02 12:00:00,5.74,5.75,5.7,5.73,1530800.0,4.528,4.5359,4.4964,4.5201,1530800.0
2008-12-02 12:30:00,5.73,5.74,5.68,5.71,349600.0,4.5201,4.528,4.4806,4.5043,349600.0
2008-12-02 13:00:00,5.71,5.71,5.66,5.67,937200.0,4.5043,4.5043,4.4649,4.4728,937200.0
2008-12-02 13:30:00,5.67,5.67,5.58,5.59,821600.0,4.4728,4.4728,4.4018,4.4096,821600.0
2008-12-02 14:00:00,5.59,5.6,5.51,5.53,461200.0,4.4096,4.4175,4.3465,4.3623,461200.0
2008-12-02 14:30:00,5.52,5.61,5.52,5.61,620800.0,4.3544,4.4254,4.3544,4.4254,620800.0
2008-12-02 15:00:00,5.61,5.68,5.55,5.65,726800.0,4.4254,4.4806,4.3781,4.457,726800.0
2008-12-02 15:30:00,5.65,5.68,5.55,5.61,1500800.0,4.457,4.4806,4.3781,4.4254,1500800.0
2008-12-03 09:30:00,5.61,5.79,5.59,5.74,1624800.0,4.4254,4.5674,4.4096,4.528,1624800.0
2008-12-03 10:00:00,5.74,5.91,5.7,5.88,1306000.0,4.528,4.6621,4.4964,4.6384,1306000.0
2008-12-03 10:30:00,5.88,6.01,5.86,6.0,1104400.0,4.6384,4.741,4.6226,4.7331,1104400.0
2008-12-03 11:00:00,6.0,6.09,5.99,6.01,904000.0,4.7331,4.8041,4.7252,4.741,904000.0
2008-12-03 11:30:00,6.01,6.09,6.01,6.08,910800.0,4.741,4.8041,4.741,4.7962,910800.0
2008-12-03 12:00:00,6.09,6.09,5.96,6.01,860400.0,4.8041,4.8041,4.7015,4.741,860400.0
2008-12-03 12:30:00,6.01,6.05,6.0,6.03,661600.0,4.741,4.7725,4.7331,4.7567,661600.0
2008-12-03 13:00:00,6.04,6.09,6.01,6.03,641200.0,4.7646,4.8041,4.741,4.7567,641200.0
2008-12-03 13:30:00,6.02,6.03,5.93,5.95,534800.0,4.7489,4.7567,4.6779,4.6936,534800.0
2008-12-03 14:00:00,5.95,6.06,5.92,6.03,728400.0,4.6936,4.7804,4.67,4.7567,728400.0
2008-12-03 14:30:00,6.03,6.17,6.03,6.06,885600.0,4.7567,4.8672,4.7567,4.7804,885600.0
2008-12-03 15:00:00,6.06,6.13,6.01,6.05,1156400.0,4.7804,4.8356,4.741,4.7725,1156400.0
2008-12-03 15:30:00,6.05,6.17,6.03,6.15,2090400.0,4.7725,4.8672,4.7567,4.8514,2090400.0
2008-12-04 09:30:00,6.2,6.2,6.02,6.12,966000.0,4.8908,4.8908,4.7489,4.8277,966000.0
2008-12-04 10:00:00,6.12,6.18,6.1,6.1,1510800.0,4.8277,4.8751,4.812,4.812,1510800.0
2008-12-04 10:30:00,6.1,6.2,6.1,6.18,1080000.0,4.812,4.8908,4.812,4.8751,1080000.0
2008-12-04 11:00:00,6.18,6.18,6.1,6.15,1011600.0,4.8751,4.8751,4.812,4.8514,1011600.0
2008-12-04 11:30:00,6.14,6.18,6.09,6.14,423600.0,4.8435,4.8751,4.8041,4.8435,423600.0
2008-12-04 12:00:00,6.14,6.14,6.07,6.11,364400.0,4.8435,4.8435,4.7883,4.8198,364400.0
2008-12-04 12:30:00,6.12,6.16,6.1,6.14,204000.0,4.8277,4.8593,4.812,4.8435,204000.0
2008-12-04 13:00:00,6.14,6.14,6.1,6.11,280800.0,4.8435,4.8435,4.812,4.8198,280800.0
2008-12-04 13:30:00,6.11,6.17,6.1,6.14,514000.0,4.8198,4.8672,4.812,4.8435,514000.0
2008-12-04 14:00:00,6.13,6.17,6.1,6.14,616000.0,4.8356,4.8672,4.812,4.8435,616000.0
2008-12-04 14:30:00,6.14,6.18,6.1,6.12,564800.0,4.8435,4.8751,4.812,4.8277,564800.0
2008-12-04 15:00:00,6.12,6.12,5.96,5.96,1171200.0,4.8277,4.8277,4.7015,4.7015,1171200.0
2008-12-04 15:30:00,5.96,6.06,5.93,6.03,1668000.0,4.7015,4.7804,4.6779,4.7567,1668000.0
2008-12-05 09:30:00,6.0,6.04,5.77,5.88,754000.0,4.7331,4.7646,4.5516,4.6384,754000.0
2008-12-05 10:00:00,5.88,5.89,5.81,5.86,744400.0,4.6384,4.6463,4.5832,4.6226,744400.0
2008-12-05 10:30:00,5.86,5.89,5.82,5.87,634800.0,4.6226,4.6463,4.5911,4.6305,634800.0
2008-12-05 11:00:00,5.87,5.88,5.84,5.85,561600.0,4.6305,4.6384,4.6069,4.6147,561600.0
2008-12-05 11:30:00,5.85,5.93,5.83,5.91,353600.0,4.6147,4.6779,4.599,4.6621,353600.0
2008-12-05 12:00:00,5.91,5.95,5.89,5.94,258000.0,4.6621,4.6936,4.6463,4.6857,258000.0
2008-12-05 12:30:00,5.94,5.94,5.88,5.91,283200.0,4.6857,4.6857,4.6384,4.6621,283200.0
2008-12-05 13:00:00,5.91,5.97,5.91,5.94,397600.0,4.6621,4.7094,4.6621,4.6857,397600.0
2008-12-05 13:30:00,5.95,6.13,5.94,6.09,619600.0,4.6936,4.8356,4.6857,4.8041,619600.0
2008-12-05 14:00:00,6.09,6.12,6.01,6.04,754400.0,4.8041,4.8277,4.741,4.7646,754400.0
2008-12-05 14:30:00,6.04,6.22,6.0,6.2,1380400.0,4.7646,4.9066,4.7331,4.8908,1380400.0
2008-12-05 15:00:00,6.2,6.23,6.12,6.16,1320400.0,4.8908,4.9145,4.8277,4.8593,1320400.0
2008-12-05 15:30:00,6.17,6.23,6.16,6.21,2191200.0,4.8672,4.9145,4.8593,4.8987,2191200.0
2008-12-08 09:30:00,6.41,6.47,6.25,6.4,810400.0,5.0565,5.1038,4.9303,5.0486,810400.0
2008-12-08 10:00:00,6.39,6.41,6.33,6.37,1050800.0,5.0407,5.0565,4.9934,5.0249,1050800.0
2008-12-08 10:30:00,6.37,6.49,6.36,6.44,826800.0,5.0249,5.1196,5.0171,5.0802,826800.0
2008-12-08 11:00:00,6.44,6.48,6.41,6.41,483200.0,5.0802,5.1117,5.0565,5.0565,483200.0
2008-12-08 11:30:00,6.42,6.45,6.3,6.33,869200.0,5.0644,5.0881,4.9697,4.9934,869200.0
2008-12-08 12:00:00,6.34,6.4,6.33,6.4,345600.0,5.0013,5.0486,4.9934,5.0486,345600.0
2008-12-08 12:30:00,6.4,6.41,6.35,6.38,159200.0,5.0486,5.0565,5.0092,5.0328,159200.0
2008-12-08 13:00:00,6.38,6.41,6.35,6.37,225200.0,5.0328,5.0565,5.0092,5.0249,225200.0
2008-12-08 13:30:00,6.36,6.39,6.31,6.37,306000.0,5.0171,5.0407,4.9776,5.0249,306000.0
2008-12-08 14:00:00,6.37,6.42,6.36,6.42,348800.0,5.0249,5.0644,5.0171,5.0644,348800.0
2008-12-08 14:30:00,6.42,6.47,6.39,6.47,454400.0,5.0644,5.1038,5.0407,5.1038,454400.0
2008-12-08 15:00:00,6.47,6.48,6.44,6.48,560400.0,5.1038,5.1117,5.0802,5.1117,560400.0
2008-12-08 15:30:00,6.47,6.48,6.35,6.42,1510800.0,5.1038,5.1117,5.0092,5.0644,1510800.0
2008-12-09 09:30:00,6.35,6.42,6.28,6.34,448400.0,5.0092,5.0644,4.954,5.0013,448400.0
2008-12-09 10:00:00,6.33,6.45,6.33,6.39,398000.0,4.9934,5.0881,4.9934,5.0407,398000.0
2008-12-09 10:30:00,6.39,6.44,6.39,6.41,510400.0,5.0407,5.0802,5.0407,5.0565,510400.0
2008-12-09 11:00:00,6.41,6.44,6.37,6.38,435600.0,5.0565,5.0802,5.0249,5.0328,435600.0
2008-12-09 11:30:00,6.39,6.42,6.35,6.36,324800.0,5.0407,5.0644,5.0092,5.0171,324800.0
2008-12-09 12:00:00,6.36,6.38,6.32,6.35,430000.0,5.0171,5.0328,4.9855,5.0092,430000.0
2008-12-09 12:30:00,6.35,6.37,6.31,6.32,231200.0,5.0092,5.0249,4.9776,4.9855,231200.0
2008-12-09 13:00:00,6.32,6.33,6.28,6.29,278400.0,4.9855,4.9934,4.954,4.9618,278400.0
2008-12-09 13:30:00,6.29,6.31,6.26,6.29,306000.0,4.9618,4.9776,4.9382,4.9618,306000.0
2008-12-09 14:00:00,6.29,6.29,6.21,6.23,315600.0,4.9618,4.9618,4.8987,4.9145,315600.0
2008-12-09 14:30:00,6.23,6.3,6.21,6.29,488000.0,4.9145,4.9697,4.8987,4.9618,488000.0
2008-12-09 15:00:00,6.29,6.31,6.22,6.23,739200.0,4.9618,4.9776,4.9066,4.9145,739200.0
2008-12-09 15:30:00,6.23,6.28,6.2,6.23,991200.0,4.9145,4.954,4.8908,4.9145,991200.0
2008-12-10 09:30:00,6.25,6.3,6.14,6.25,444000.0,4.9303,4.9697,4.8435,4.9303,444000.0
2008-12-10 10:00:00,6.25,6.29,6.24,6.27,441200.0,4.9303,4.9618,4.9224,4.9461,441200.0
2008-12-10 10:30:00,6.27,6.27,6.22,6.25,374800.0,4.9461,4.9461,4.9066,4.9303,374800.0
2008-12-10 11:00:00,6.25,6.28,6.23,6.25,446000.0,4.9303,4.954,4.9145,4.9303,446000.0
2008-12-10 11:30:00,6.26,6.28,6.25,6.25,368400.0,4.9382,4.954,4.9303,4.9303,368400.0
2008-12-10 12:00:00,6.26,6.27,6.22,6.23,401600.0,4.9382,4.9461,4.9066,4.9145,401600.0
2008-12-10 12:30:00,6.22,6.25,6.22,6.23,222800.0,4.9066,4.9303,4.9066,4.9145,222800.0
2008-12-10 13:00:00,6.23,6.27,6.22,6.24,268000.0,4.9145,4.9461,4.9066,4.9224,268000.0
2008-12-10 13:30:00,6.25,6.26,6.16,6.18,250000.0,4.9303,4.9382,4.8593,4.8751,250000.0
2008-12-10 14:00:00,6.18,6.19,6.13,6.15,404000.0,4.8751,4.883,4.8356,4.8514,404000.0
2008-12-10 14:30:00,6.15,6.21,6.13,6.17,462400.0,4.8514,4.8987,4.8356,4.8672,462400.0
2008-12-10 15:00:00,6.17,6.22,6.16,6.21,618000.0,4.8672,4.9066,4.8593,4.8987,618000.0
2008-12-10 15:30:00,6.22,6.22,6.16,6.21,1002000.0,4.9066,4.9066,4.8593,4.8987,1002000.0
2008-12-11 09:30:00,6.16,6.18,6.09,6.17,247200.0,4.8593,4.8751,4.8041,4.8672,247200.0
2008-12-11 10:00:00,6.17,6.19,6.12,6.16,326800.0,4.8672,4.883,4.8277,4.8593,326800.0
2008-12-11 10:30:00,6.16,6.19,6.14,6.17,263200.0,4.8593,4.883,4.8435,4.8672,263200.0
2008-12-11 11:00:00,6.17,6.2,6.14,6.16,199600.0,4.8672,4.8908,4.8435,4.8593,199600.0
2008-12-11 11:30:00,6.16,6.19,6.16,6.16,148400.0,4.8593,4.883,4.8593,4.8593,148400.0
2008-12-11 12:00:00,6.16,6.19,6.16,6.17,137600.0,4.8593,4.883,4.8593,4.8672,137600.0
2008-12-11 12:30:00,6.17,6.19,6.16,6.17,170400.0,4.8672,4.883,4.8593,4.8672,170400.0
2008-12-11 13:00:00,6.17,6.18,6.11,6.13,152000.0,4.8672,4.8751,4.8198,4.8356,152000.0
2008-12-11 13:30:00,6.13,6.15,6.1,6.11,192400.0,4.8356,4.8514,4.812,4.8198,192400.0
2008-12-11 14:00:00,6.12,6.14,6.1,6.13,566000.0,4.8277,4.8435,4.812,4.8356,566000.0
2008-12-11 14:30:00,6.12,6.14,6.02,6.03,589600.0,4.8277,4.8435,4.7489,4.7567,589600.0
2008-12-11 15:00:00,6.03,6.04,6.0,6.02,594800.0,4.7567,4.7646,4.7331,4.7489,594800.0
2008-12-11 15:30:00,6.02,6.03,5.98,6.01,1897200.0,4.7489,4.7567,4.7173,4.741,1897200.0
2008-12-12 09:30:00,6.13,6.13,5.91,6.06,566400.0,4.8356,4.8356,4.6621,4.7804,566400.0
2008-12-12 10:00:00,6.07,6.1,6.01,6.02,487200.0,4.7883,4.812,4.741,4.7489,487200.0
2008-12-12 10:30:00,6.02,6.11,5.99,6.1,421600.0,4.7489,4.8198,4.7252,4.812,421600.0
2008-12-12 11:00:00,6.09,6.1,6.01,6.02,496800.0,4.8041,4.812,4.741,4.7489,496800.0
2008-12-12 11:30:00,6.02,6.08,6.0,6.04,372800.0,4.7489,4.7962,4.7331,4.7646,372800.0
2008-12-12 12:00:00,6.04,6.1,6.04,6.1,270000.0,4.7646,4.812,4.7646,4.812,270000.0
2008-12-12 12:30:00,6.1,6.2,6.09,6.18,350400.0,4.812,4.8908,4.8041,4.8751,350400.0
2008-12-12 13:00:00,6.18,6.19,6.12,6.14,241600.0,4.8751,4.883,4.8277,4.8435,241600.0
2008-12-12 13:30:00,6.15,6.16,6.1,6.13,245200.0,4.8514,4.8593,4.812,4.8356,245200.0
2008-12-12 14:00:00,6.12,6.2,6.11,6.15,574800.0,4.8277,4.8908,4.8198,4.8514,574800.0
2008-12-12 14:30:00,6.15,6.26,6.12,6.25,648800.0,4.8514,4.9382,4.8277,4.9303,648800.0
2008-12-12 15:00:00,6.25,6.29,6.17,6.22,541200.0,4.9303,4.9618,4.8672,4.9066,541200.0
2008-12-12 15:30:00,6.22,6.24,6.17,6.22,896000.0,4.9066,4.9224,4.8672,4.9066,896000.0
2008-12-15 09:30:00,6.19,6.19,6.02,6.07,1170800.0,4.883,4.883,4.7489,4.7883,1170800.0
2008-12-15 10:00:00,6.07,6.09,6.03,6.08,628000.0,4.7883,4.8041,4.7567,4.7962,628000.0
2008-12-15 10:30:00,6.07,6.08,5.99,5.99,387600.0,4.7883,4.7962,4.7252,4.7252,387600.0
2008-12-15 11:00:00,5.99,6.04,5.97,6.02,245200.0,4.7252,4.7646,4.7094,4.7489,245200.0
2008-12-15 11:30:00,6.02,6.07,6.01,6.06,249600.0,4.7489,4.7883,4.741,4.7804,249600.0
2008-12-15 12:00:00,6.06,6.1,6.06,6.1,224000.0,4.7804,4.812,4.7804,4.812,224000.0
2008-12-15 12:30:00,6.1,6.1,6.04,6.05,138000.0,4.812,4.812,4.7646,4.7725,138000.0
2008-12-15 13:00:00,6.04,6.08,6.0,6.07,309600.0,4.7646,4.7962,4.7331,4.7883,309600.0
2008-12-15 13:30:00,6.07,6.1,6.07,6.08,220800.0,4.7883,4.812,4.7883,4.7962,220800.0
2008-12-15 14:00:00,6.08,6.11,6.06,6.07,326400.0,4.7962,4.8198,4.7804,4.7883,326400.0
2008-12-15 14:30:00,6.07,6.11,6.05,6.06,273600.0,4.7883,4.8198,4.7725,4.7804,273600.0
2008-12-15 15:00:00,6.05,6.05,5.94,5.96,948000.0,4.7725,4.7725,4.6857,4.7015,948000.0
2008-12-15 15:30:00,5.96,6.08,5.94,6.01,1316000.0,4.7015,4.7962,4.6857,4.741,1316000.0
2008-12-16 09:30:00,5.96,6.15,5.96,6.09,620400.0,4.7015,4.8514,4.7015,4.8041,620400.0
2008-12-16 10:00:00,6.08,6.15,6.08,6.13,365200.0,4.7962,4.8514,4.7962,4.8356,365200.0
2008-12-16 10:30:00,6.13,6.15,6.11,6.11,539200.0,4.8356,4.8514,4.8198,4.8198,539200.0
2008-12-16 11:00:00,6.11,6.14,6.1,6.12,180800.0,4.8198,4.8435,4.812,4.8277,180800.0
2008-12-16 11:30:00,6.12,6.16,6.12,6.16,265200.0,4.8277,4.8593,4.8277,4.8593,265200.0
2008-12-16 12:00:00,6.16,6.16,6.13,6.15,163200.0,4.8593,4.8593,4.8356,4.8514,163200.0
2008-12-16 12:30:00,6.15,6.17,6.15,6.15,180000.0,4.8514,4.8672,4.8514,4.8514,180000.0
2008-12-16 13:00:00,6.15,6.17,6.14,6.16,141600.0,4.8514,4.8672,4.8435,4.8593,141600.0
2008-12-16 13:30:00,6.16,6.17,6.13,6.13,203600.0,4.8593,4.8672,4.8356,4.8356,203600.0
2008-12-16 14:00:00,6.14,6.21,6.13,6.18,456800.0,4.8435,4.8987,4.8356,4.8751,456800.0
2008-12-16 14:30:00,6.18,6.25,6.16,6.21,769600.0,4.8751,4.9303,4.8593,4.8987,769600.0
2008-12-16 15:00:00,6.22,6.33,6.17,6.29,990400.0,4.9066,4.9934,4.8672,4.9618,990400.0
2008-12-16 15:30:00,6.29,6.33,6.26,6.32,1258800.0,4.9618,4.9934,4.9382,4.9855,1258800.0
2008-12-17 09:30:00,6.32,6.46,6.26,6.4,679600.0,4.9855,5.0959,4.9382,5.0486,679600.0
2008-12-17 10:00:00,6.4,6.41,6.29,6.32,268000.0,5.0486,5.0565,4.9618,4.9855,268000.0
2008-12-17 10:30:00,6.33,6.38,6.32,6.38,319600.0,4.9934,5.0328,4.9855,5.0328,319600.0
2008-12-17 11:00:00,6.38,6.41,6.33,6.33,250400.0,5.0328,5.0565,4.9934,4.9934,250400.0
2008-12-17 11:30:00,6.34,6.38,6.32,6.38,235200.0,5.0013,5.0328,4.9855,5.0328,235200.0
2008-12-17 12:00:00,6.37,6.47,6.37,6.44,265200.0,5.0249,5.1038,5.0249,5.0802,265200.0
2008-12-17 12:30:00,6.44,6.46,6.42,6.44,199600.0,5.0802,5.0959,5.0644,5.0802,199600.0
2008-12-17 13:00:00,6.44,6.44,6.41,6.42,250000.0,5.0802,5.0802,5.0565,5.0644,250000.0
2008-12-17 13:30:00,6.41,6.48,6.41,6.45,257200.0,5.0565,5.1117,5.0565,5.0881,257200.0
2008-12-17 14:00:00,6.45,6.46,6.4,6.41,390800.0,5.0881,5.0959,5.0486,5.0565,390800.0
2008-12-17 14:30:00,6.41,6.43,6.37,6.43,432400.0,5.0565,5.0723,5.0249,5.0723,432400.0
2008-12-17 15:00:00,6.43,6.47,6.41,6.43,513200.0,5.0723,5.1038,5.0565,5.0723,513200.0
2008-12-17 15:30:00,6.43,6.49,6.41,6.42,1032400.0,5.0723,5.1196,5.0565,5.0644,1032400.0
2008-12-18 09:30:00,6.07,6.47,6.07,6.4,519200.0,4.7883,5.1038,4.7883,5.0486,519200.0
2008-12-18 10:00:00,6.4,6.49,6.4,6.48,582400.0,5.0486,5.1196,5.0486,5.1117,582400.0
2008-12-18 10:30:00,6.48,6.57,6.48,6.51,468000.0,5.1117,5.1827,5.1117,5.1354,468000.0
2008-12-18 11:00:00,6.51,6.54,6.49,6.53,305200.0,5.1354,5.1591,5.1196,5.1512,305200.0
2008-12-18 11:30:00,6.54,6.58,6.51,6.56,214800.0,5.1591,5.1906,5.1354,5.1748,214800.0
2008-12-18 12:00:00,6.57,6.57,6.51,6.52,240800.0,5.1827,5.1827,5.1354,5.1433,240800.0
2008-12-18 12:30:00,6.51,6.53,6.49,6.49,387200.0,5.1354,5.1512,5.1196,5.1196,387200.0
2008-12-18 13:00:00,6.5,6.54,6.48,6.53,596000.0,5.1275,5.1591,5.1117,5.1512,596000.0
2008-12-18 13:30:00,6.53,6.58,6.5,6.51,696400.0,5.1512,5.1906,5.1275,5.1354,696400.0
2008-12-18 14:00:00,6.51,6.53,6.47,6.5,543200.0,5.1354,5.1512,5.1038,5.1275,543200.0
2008-12-18 14:30:00,6.5,6.55,6.49,6.52,726800.0,5.1275,5.1669,5.1196,5.1433,726800.0
2008-12-18 15:00:00,6.52,6.52,6.36,6.4,1266400.0,5.1433,5.1433,5.0171,5.0486,1266400.0
2008-12-18 15:30:00,6.4,6.46,6.37,6.4,2454400.0,5.0486,5.0959,5.0249,5.0486,2454400.0
2008-12-19 09:30:00,5.93,6.1,5.59,5.6,5144400.0,4.6779,4.812,4.4096,4.4175,5144400.0
2008-12-19 10:00:00,5.6,5.72,5.59,5.72,1371200.0,4.4175,4.5122,4.4096,4.5122,1371200.0
2008-12-19 10:30:00,5.72,5.78,5.64,5.71,1170400.0,4.5122,4.5595,4.4491,4.5043,1170400.0
2008-12-19 11:00:00,5.7,5.74,5.64,5.66,676000.0,4.4964,4.528,4.4491,4.4649,676000.0
2008-12-19 11:30:00,5.65,5.71,5.6,5.61,605200.0,4.457,4.5043,4.4175,4.4254,605200.0
2008-12-19 12:00:00,5.61,5.66,5.6,5.63,748000.0,4.4254,4.4649,4.4175,4.4412,748000.0
2008-12-19 12:30:00,5.63,5.64,5.59,5.6,939200.0,4.4412,4.4491,4.4096,4.4175,939200.0
2008-12-19 13:00:00,5.6,5.64,5.6,5.61,515200.0,4.4175,4.4491,4.4175,4.4254,515200.0
2008-12-19 13:30:00,5.61,5.63,5.6,5.62,666800.0,4.4254,4.4412,4.4175,4.4333,666800.0
2008-12-19 14:00:00,5.62,5.64,5.6,5.61,784000.0,4.4333,4.4491,4.4175,4.4254,784000.0
2008-12-19 14:30:00,5.61,5.64,5.6,5.61,793600.0,4.4254,4.4491,4.4175,4.4254,793600.0
2008-12-19 15:00:00,5.62,5.66,5.56,5.64,1633200.0,4.4333,4.4649,4.386,4.4491,1633200.0
2008-12-19 15:30:00,5.64,6.39,5.6,5.6,2250800.0,4.4491,5.0407,4.4175,4.4175,2250800.0
2008-12-22 09:30:00,5.52,5.56,5.43,5.45,1419200.0,4.3544,4.386,4.2834,4.2992,1419200.0
2008-12-22 10:00:00,5.44,5.48,5.41,5.45,621200.0,4.2913,4.3229,4.2677,4.2992,621200.0
2008-12-22 10:30:00,5.45,5.5,5.38,5.49,1015600.0,4.2992,4.3387,4.244,4.3308,1015600.0
2008-12-22 11:00:00,5.49,5.49,5.4,5.4,484000.0,4.3308,4.3308,4.2598,4.2598,484000.0
2008-12-22 11:30:00,5.4,5.41,5.37,5.41,454800.0,4.2598,4.2677,4.2361,4.2677,454800.0
2008-12-22 12:00:00,5.41,5.41,5.37,5.38,348000.0,4.2677,4.2677,4.2361,4.244,348000.0
2008-12-22 12:30:00,5.38,5.4,5.38,5.39,295200.0,4.244,4.2598,4.244,4.2519,295200.0
2008-12-22 13:00:00,5.39,5.4,5.35,5.38,465600.0,4.2519,4.2598,4.2203,4.244,465600.0
2008-12-22 13:30:00,5.38,5.38,5.32,5.33,376400.0,4.244,4.244,4.1967,4.2045,376400.0
2008-12-22 14:00:00,5.32,5.35,5.27,5.28,776400.0,4.1967,4.2203,4.1572,4.1651,776400.0
2008-12-22 14:30:00,5.28,5.3,5.25,5.26,620800.0,4.1651,4.1809,4.1414,4.1493,620800.0
2008-12-22 15:00:00,5.26,5.3,5.25,5.27,1068800.0,4.1493,4.1809,4.1414,4.1572,1068800.0
2008-12-22 15:30:00,5.28,5.37,5.27,5.33,1787600.0,4.1651,4.2361,4.1572,4.2045,1787600.0
2008-12-23 09:30:00,5.46,5.49,5.32,5.39,1424000.0,4.3071,4.3308,4.1967,4.2519,1424000.0
2008-12-23 10:00:00,5.38,5.41,5.36,5.4,814000.0,4.244,4.2677,4.2282,4.2598,814000.0
2008-12-23 10:30:00,5.4,5.45,5.38,5.44,863600.0,4.2598,4.2992,4.244,4.2913,863600.0
2008-12-23 11:00:00,5.44,5.45,5.44,5.44,474400.0,4.2913,4.2992,4.2913,4.2913,474400.0
2008-12-23 11:30:00,5.44,5.45,5.39,5.4,368800.0,4.2913,4.2992,4.2519,4.2598,368800.0
2008-12-23 12:00:00,5.4,5.4,5.35,5.35,376000.0,4.2598,4.2598,4.2203,4.2203,376000.0
2008-12-23 12:30:00,5.36,5.41,5.34,5.41,628400.0,4.2282,4.2677,4.2124,4.2677,628400.0
2008-12-23 13:00:00,5.4,5.41,5.38,5.4,356800.0,4.2598,4.2677,4.244,4.2598,356800.0
2008-12-23 13:30:00,5.4,5.43,5.38,5.43,405600.0,4.2598,4.2834,4.244,4.2834,405600.0
2008-12-23 14:00:00,5.43,5.46,5.43,5.43,581600.0,4.2834,4.3071,4.2834,4.2834,581600.0
2008-12-23 14:30:00,5.43,5.44,5.4,5.41,878400.0,4.2834,4.2913,4.2598,4.2677,878400.0
2008-12-23 15:00:00,5.41,5.45,5.39,5.41,681200.0,4.2677,4.2992,4.2519,4.2677,681200.0
2008-12-23 15:30:00,5.41,5.43,5.37,5.39,843200.0,4.2677,4.2834,4.2361,4.2519,843200.0
2008-12-24 09:30:00,5.37,5.42,5.34,5.39,360400.0,4.2361,4.2755,4.2124,4.2519,360400.0
2008-12-24 10:00:00,5.39,5.46,5.38,5.46,281200.0,4.2519,4.3071,4.244,4.3071,281200.0
2008-12-24 10:30:00,5.46,5.49,5.43,5.44,299600.0,4.3071,4.3308,4.2834,4.2913,299600.0
2008-12-24 11:00:00,5.44,5.45,5.42,5.42,128800.0,4.2913,4.2992,4.2755,4.2755,128800.0
2008-12-24 11:30:00,5.42,5.43,5.41,5.42,152800.0,4.2755,4.2834,4.2677,4.2755,152800.0
2008-12-24 12:00:00,5.43,5.45,5.42,5.44,252800.0,4.2834,4.2992,4.2755,4.2913,252800.0
2008-12-24 12:30:00,5.44,5.48,5.44,5.44,858400.0,4.2913,4.3229,4.2913,4.2913,858400.0
2008-12-26 09:30:00,5.49,5.52,5.43,5.48,219600.0,4.3308,4.3544,4.2834,4.3229,219600.0
2008-12-26 10:00:00,5.48,5.5,5.48,5.5,178400.0,4.3229,4.3387,4.3229,4.3387,178400.0
2008-12-26 10:30:00,5.5,5.5,5.47,5.47,179200.0,4.3387,4.3387,4.315,4.315,179200.0
2008-12-26 11:00:00,5.48,5.49,5.45,5.45,93600.0,4.3229,4.3308,4.2992,4.2992,93600.0
2008-12-26 11:30:00,5.45,5.47,5.45,5.47,64400.0,4.2992,4.315,4.2992,4.315,64400.0
2008-12-26 12:00:00,5.46,5.47,5.45,5.45,77200.0,4.3071,4.315,4.2992,4.2992,77200.0
2008-12-26 12:30:00,5.45,5.45,5.42,5.44,214800.0,4.2992,4.2992,4.2755,4.2913,214800.0
2008-12-26 13:00:00,5.44,5.44,5.44,5.44,54000.0,4.2913,4.2913,4.2913,4.2913,54000.0
2008-12-26 13:30:00,5.44,5.46,5.44,5.45,97600.0,4.2913,4.3071,4.2913,4.2992,97600.0
2008-12-26 14:00:00,5.45,5.46,5.44,5.45,123600.0,4.2992,4.3071,4.2913,4.2992,123600.0
2008-12-26 14:30:00,5.45,5.46,5.44,5.46,137600.0,4.2992,4.3071,4.2913,4.3071,137600.0
2008-12-26 15:00:00,5.45,5.46,5.44,5.46,246000.0,4.2992,4.3071,4.2913,4.3071,246000.0
2008-12-26 15:30:00,5.46,5.46,5.44,5.46,409600.0,4.3071,4.3071,4.2913,4.3071,409600.0
2008-12-29 09:30:00,5.34,5.63,5.34,5.51,559200.0,4.2124,4.4412,4.2124,4.3465,559200.0
2008-12-29 10:00:00,5.51,5.51,5.42,5.44,532000.0,4.3465,4.3465,4.2755,4.2913,532000.0
2008-12-29 10:30:00,5.44,5.44,5.41,5.42,252800.0,4.2913,4.2913,4.2677,4.2755,252800.0
2008-12-29 11:00:00,5.41,5.43,5.41,5.42,217200.0,4.2677,4.2834,4.2677,4.2755,217200.0
2008-12-29 11:30:00,5.42,5.48,5.42,5.47,394000.0,4.2755,4.3229,4.2755,4.315,394000.0
2008-12-29 12:00:00,5.47,5.48,5.46,5.46,263600.0,4.315,4.3229,4.3071,4.3071,263600.0
2008-12-29 12:30:00,5.46,5.47,5.46,5.46,170400.0,4.3071,4.315,4.3071,4.3071,170400.0
2008-12-29 13:00:00,5.46,5.47,5.45,5.46,389600.0,4.3071,4.315,4.2992,4.3071,389600.0
2008-12-29 13:30:00,5.46,5.48,5.46,5.47,297600.0,4.3071,4.3229,4.3071,4.315,297600.0
2008-12-29 14:00:00,5.47,5.47,5.44,5.47,288400.0,4.315,4.315,4.2913,4.315,288400.0
2008-12-29 14:30:00,5.46,5.47,5.44,5.45,226400.0,4.3071,4.315,4.2913,4.2992,226400.0
2008-12-29 15:00:00,5.46,5.49,5.44,5.45,483200.0,4.3071,4.3308,4.2913,4.2992,483200.0
2008-12-29 15:30:00,5.45,5.47,5.43,5.47,753600.0,4.2992,4.315,4.2834,4.315,753600.0
2008-12-30 09:30:00,5.52,5.56,5.51,5.55,261600.0,4.3544,4.386,4.3465,4.3781,261600.0
2008-12-30 10:00:00,5.55,5.58,5.53,5.57,401600.0,4.3781,4.4018,4.3623,4.3939,401600.0
2008-12-30 10:30:00,5.57,5.61,5.56,5.6,422400.0,4.3939,4.4254,4.386,4.4175,422400.0
2008-12-30 11:00:00,5.6,5.61,5.58,5.6,195600.0,4.4175,4.4254,4.4018,4.4175,195600.0
2008-12-30 11:30:00,5.61,5.69,5.61,5.67,388800.0,4.4254,4.4885,4.4254,4.4728,388800.0
2008-12-30 12:00:00,5.67,5.68,5.65,5.66,276000.0,4.4728,4.4806,4.457,4.4649,276000.0
2008-12-30 12:30:00,5.66,5.67,5.63,5.66,324000.0,4.4649,4.4728,4.4412,4.4649,324000.0
2008-12-30 13:00:00,5.66,5.66,5.63,5.65,190400.0,4.4649,4.4649,4.4412,4.457,190400.0
2008-12-30 13:30:00,5.66,5.66,5.63,5.63,220400.0,4.4649,4.4649,4.4412,4.4412,220400.0
2008-12-30 14:00:00,5.63,5.67,5.62,5.67,318000.0,4.4412,4.4728,4.4333,4.4728,318000.0
2008-12-30 14:30:00,5.67,5.68,5.66,5.67,369200.0,4.4728,4.4806,4.4649,4.4728,369200.0
2008-12-30 15:00:00,5.67,5.68,5.64,5.66,571200.0,4.4728,4.4806,4.4491,4.4649,571200.0
2008-12-30 15:30:00,5.66,5.72,5.66,5.71,768000.0,4.4649,4.5122,4.4649,4.5043,768000.0
2008-12-31 09:30:00,5.6,5.77,5.6,5.77,299200.0,4.4175,4.5516,4.4175,4.5516,299200.0
2008-12-31 10:00:00,5.77,5.8,5.75,5.75,322000.0,4.5516,4.5753,4.5359,4.5359,322000.0
2008-12-31 10:30:00,5.75,5.76,5.74,5.76,229600.0,4.5359,4.5438,4.528,4.5438,229600.0
2008-12-31 11:00:00,5.76,5.79,5.75,5.79,175200.0,4.5438,4.5674,4.5359,4.5674,175200.0
2008-12-31 11:30:00,5.79,5.81,5.76,5.77,249600.0,4.5674,4.5832,4.5438,4.5516,249600.0
2008-12-31 12:00:00,5.77,5.78,5.76,5.76,187200.0,4.5516,4.5595,4.5438,4.5438,187200.0
2008-12-31 12:30:00,5.76,5.76,5.75,5.75,239200.0,4.5438,4.5438,4.5359,4.5359,239200.0
2008-12-31 13:00:00,5.75,5.75,5.72,5.73,167600.0,4.5359,4.5359,4.5122,4.5201,167600.0
2008-12-31 13:30:00,5.73,5.77,5.73,5.77,123600.0,4.5201,4.5516,4.5201,4.5516,123600.0
2008-12-31 14:00:00,5.77,5.79,5.76,5.77,257200.0,4.5516,4.5674,4.5438,4.5516,257200.0
2008-12-31 14:30:00,5.76,5.79,5.76,5.78,228400.0,4.5438,4.5674,4.5438,4.5595,228400.0
2008-12-31 15:00:00,5.79,5.81,5.78,5.8,459200.0,4.5674,4.5832,4.5595,4.5753,459200.0
2008-12-31 15:30:00,5.8,5.83,5.77,5.82,1480400.0,4.5753,4.599,4.5516,4.5911,1480400.0
2009-01-02 09:30:00,5.79,5.88,5.72,5.72,610800.0,4.5674,4.6384,4.5122,4.5122,610800.0
2009-01-02 10:00:00,5.72,5.82,5.71,5.79,460800.0,4.5122,4.5911,4.5043,4.5674,460800.0
2009-01-02 10:30:00,5.79,5.83,5.78,5.83,317200.0,4.5674,4.599,4.5595,4.599,317200.0
2009-01-02 11:00:00,5.83,5.86,5.82,5.86,310800.0,4.599,4.6226,4.5911,4.6226,310800.0
2009-01-02 11:30:00,5.86,5.89,5.86,5.87,381600.0,4.6226,4.6463,4.6226,4.6305,381600.0
2009-01-02 12:00:00,5.87,5.9,5.86,5.89,267600.0,4.6305,4.6542,4.6226,4.6463,267600.0
2009-01-02 12:30:00,5.89,5.93,5.89,5.92,326800.0,4.6463,4.6779,4.6463,4.67,326800.0
2009-01-02 13:00:00,5.92,5.98,5.92,5.98,439200.0,4.67,4.7173,4.67,4.7173,439200.0
2009-01-02 13:30:00,5.98,5.98,5.95,5.95,210800.0,4.7173,4.7173,4.6936,4.6936,210800.0
2009-01-02 14:00:00,5.95,5.98,5.93,5.96,298400.0,4.6936,4.7173,4.6779,4.7015,298400.0
2009-01-02 14:30:00,5.96,5.99,5.95,5.95,538000.0,4.7015,4.7252,4.6936,4.6936,538000.0
2009-01-02 15:00:00,5.96,5.97,5.95,5.97,517200.0,4.7015,4.7094,4.6936,4.7094,517200.0
2009-01-02 15:30:00,5.97,5.99,5.95,5.97,1234800.0,4.7094,4.7252,4.6936,4.7094,1234800.0
2009-01-05 09:30:00,5.9,5.94,5.82,5.83,536000.0,4.6542,4.6857,4.5911,4.599,536000.0
2009-01-05 10:00:00,5.83,5.9,5.81,5.9,457600.0,4.599,4.6542,4.5832,4.6542,457600.0
2009-01-05 10:30:00,5.9,5.93,5.89,5.89,226400.0,4.6542,4.6779,4.6463,4.6463,226400.0
2009-01-05 11:00:00,5.89,5.9,5.88,5.88,385600.0,4.6463,4.6542,4.6384,4.6384,385600.0
2009-01-05 11:30:00,5.88,5.91,5.87,5.87,278400.0,4.6384,4.6621,4.6305,4.6305,278400.0
2009-01-05 12:00:00,5.87,5.93,5.87,5.91,189200.0,4.6305,4.6779,4.6305,4.6621,189200.0
2009-01-05 12:30:00,5.91,5.92,5.89,5.91,185600.0,4.6621,4.67,4.6463,4.6621,185600.0
2009-01-05 13:00:00,5.91,5.93,5.9,5.91,222800.0,4.6621,4.6779,4.6542,4.6621,222800.0
2009-01-05 13:30:00,5.91,5.94,5.9,5.93,462000.0,4.6621,4.6857,4.6542,4.6779,462000.0
2009-01-05 14:00:00,5.93,5.96,5.9,5.9,367200.0,4.6779,4.7015,4.6542,4.6542,367200.0
2009-01-05 14:30:00,5.9,5.92,5.88,5.9,600000.0,4.6542,4.67,4.6384,4.6542,600000.0
2009-01-05 15:00:00,5.9,5.93,5.87,5.89,774400.0,4.6542,4.6779,4.6305,4.6463,774400.0
2009-01-05 15:30:00,5.89,5.93,5.88,5.92,864400.0,4.6463,4.6779,4.6384,4.67,864400.0
2009-01-06 09:30:00,5.96,6.05,5.96,6.02,412400.0,4.7015,4.7725,4.7015,4.7489,412400.0
2009-01-06 10:00:00,6.03,6.05,5.99,6.0,534400.0,4.7567,4.7725,4.7252,4.7331,534400.0
2009-01-06 10:30:00,6.0,6.04,6.0,6.01,282000.0,4.7331,4.7646,4.7331,4.741,282000.0
2009-01-06 11:00:00,6.01,6.05,6.0,6.03,261200.0,4.741,4.7725,4.7331,4.7567,261200.0
2009-01-06 11:30:00,6.04,6.07,6.02,6.03,288000.0,4.7646,4.7883,4.7489,4.7567,288000.0
2009-01-06 12:00:00,6.03,6.04,6.0,6.02,190000.0,4.7567,4.7646,4.7331,4.7489,190000.0
2009-01-06 12:30:00,6.02,6.06,6.02,6.05,165600.0,4.7489,4.7804,4.7489,4.7725,165600.0
2009-01-06 13:00:00,6.04,6.05,6.0,6.03,221200.0,4.7646,4.7725,4.7331,4.7567,221200.0
2009-01-06 13:30:00,6.03,6.06,6.02,6.05,307600.0,4.7567,4.7804,4.7489,4.7725,307600.0
2009-01-06 14:00:00,6.04,6.08,6.03,6.08,524800.0,4.7646,4.7962,4.7567,4.7962,524800.0
2009-01-06 14:30:00,6.08,6.12,6.07,6.1,645600.0,4.7962,4.8277,4.7883,4.812,645600.0
2009-01-06 15:00:00,6.1,6.12,6.05,6.06,831600.0,4.812,4.8277,4.7725,4.7804,831600.0
2009-01-06 15:30:00,6.06,6.09,6.06,6.09,1291200.0,4.7804,4.8041,4.7804,4.8041,1291200.0
2009-01-07 09:30:00,6.03,6.05,5.99,6.02,515600.0,4.7567,4.7725,4.7252,4.7489,515600.0
2009-01-07 10:00:00,6.02,6.03,5.94,5.99,796000.0,4.7489,4.7567,4.6857,4.7252,796000.0
2009-01-07 10:30:00,5.98,5.98,5.95,5.97,634000.0,4.7173,4.7173,4.6936,4.7094,634000.0
2009-01-07 11:00:00,5.97,5.98,5.94,5.96,783600.0,4.7094,4.7173,4.6857,4.7015,783600.0
2009-01-07 11:30:00,5.96,6.01,5.96,6.01,352400.0,4.7015,4.741,4.7015,4.741,352400.0
2009-01-07 12:00:00,6.01,6.01,5.96,5.96,211200.0,4.741,4.741,4.7015,4.7015,211200.0
2009-01-07 12:30:00,5.96,5.98,5.95,5.96,296800.0,4.7015,4.7173,4.6936,4.7015,296800.0
2009-01-07 13:00:00,5.95,6.01,5.95,6.01,342400.0,4.6936,4.741,4.6936,4.741,342400.0
2009-01-07 13:30:00,6.01,6.01,5.97,5.98,354400.0,4.741,4.741,4.7094,4.7173,354400.0
2009-01-07 14:00:00,5.98,5.98,5.93,5.95,360000.0,4.7173,4.7173,4.6779,4.6936,360000.0
2009-01-07 14:30:00,5.94,5.95,5.92,5.94,456800.0,4.6857,4.6936,4.67,4.6857,456800.0
2009-01-07 15:00:00,5.94,5.96,5.92,5.95,747200.0,4.6857,4.7015,4.67,4.6936,747200.0
2009-01-07 15:30:00,5.95,5.99,5.95,5.98,1511600.0,4.6936,4.7252,4.6936,4.7173,1511600.0
2009-01-08 09:30:00,5.99,6.07,5.93,5.94,366000.0,4.7252,4.7883,4.6779,4.6857,366000.0
2009-01-08 10:00:00,5.94,5.98,5.92,5.98,316800.0,4.6857,4.7173,4.67,4.7173,316800.0
2009-01-08 10:30:00,5.98,6.05,5.96,6.01,480800.0,4.7173,4.7725,4.7015,4.741,480800.0
2009-01-08 11:00:00,6.01,6.03,5.96,5.96,348400.0,4.741,4.7567,4.7015,4.7015,348400.0
2009-01-08 11:30:00,5.97,5.97,5.93,5.96,197200.0,4.7094,4.7094,4.6779,4.7015,197200.0
2009-01-08 12:00:00,5.95,5.98,5.95,5.96,137200.0,4.6936,4.7173,4.6936,4.7015,137200.0
2009-01-08 12:30:00,5.96,5.98,5.95,5.96,171600.0,4.7015,4.7173,4.6936,4.7015,171600.0
2009-01-08 13:00:00,5.95,5.96,5.93,5.95,362000.0,4.6936,4.7015,4.6779,4.6936,362000.0
2009-01-08 13:30:00,5.95,5.96,5.94,5.96,201600.0,4.6936,4.7015,4.6857,4.7015,201600.0
2009-01-08 14:00:00,5.96,5.99,5.95,5.95,366400.0,4.7015,4.7252,4.6936,4.6936,366400.0
2009-01-08 14:30:00,5.95,6.01,5.94,6.0,339200.0,4.6936,4.741,4.6857,4.7331,339200.0
2009-01-08 15:00:00,6.0,6.02,5.97,5.99,741600.0,4.7331,4.7489,4.7094,4.7252,741600.0
2009-01-08 15:30:00,5.99,6.02,5.98,6.01,1042400.0,4.7252,4.7489,4.7173,4.741,1042400.0
2009-01-09 09:30:00,5.97,5.99,5.83,5.87,444000.0,4.7094,4.7252,4.599,4.6305,444000.0
2009-01-09 10:00:00,5.86,5.9,5.84,5.86,344800.0,4.6226,4.6542,4.6069,4.6226,344800.0
2009-01-09 10:30:00,5.86,5.89,5.83,5.87,222000.0,4.6226,4.6463,4.599,4.6305,222000.0
2009-01-09 11:00:00,5.87,5.92,5.86,5.91,166400.0,4.6305,4.67,4.6226,4.6621,166400.0
2009-01-09 11:30:00,5.91,5.91,5.86,5.88,127200.0,4.6621,4.6621,4.6226,4.6384,127200.0
2009-01-09 12:00:00,5.88,5.92,5.88,5.88,201200.0,4.6384,4.67,4.6384,4.6384,201200.0
2009-01-09 12:30:00,5.88,5.9,5.87,5.88,150800.0,4.6384,4.6542,4.6305,4.6384,150800.0
2009-01-09 13:00:00,5.88,5.9,5.85,5.87,196000.0,4.6384,4.6542,4.6147,4.6305,196000.0
2009-01-09 13:30:00,5.86,5.88,5.86,5.87,110000.0,4.6226,4.6384,4.6226,4.6305,110000.0
2009-01-09 14:00:00,5.87,5.88,5.86,5.87,207200.0,4.6305,4.6384,4.6226,4.6305,207200.0
2009-01-09 14:30:00,5.87,5.9,5.85,5.86,312400.0,4.6305,4.6542,4.6147,4.6226,312400.0
2009-01-09 15:00:00,5.86,5.87,5.82,5.85,402400.0,4.6226,4.6305,4.5911,4.6147,402400.0
2009-01-09 15:30:00,5.85,5.88,5.82,5.83,1150400.0,4.6147,4.6384,4.5911,4.599,1150400.0
2009-01-12 09:30:00,5.84,5.9,5.8,5.85,712000.0,4.6069,4.6542,4.5753,4.6147,712000.0
2009-01-12 10:00:00,5.85,5.88,5.84,5.86,728800.0,4.6147,4.6384,4.6069,4.6226,728800.0
2009-01-12 10:30:00,5.86,5.86,5.84,5.86,268000.0,4.6226,4.6226,4.6069,4.6226,268000.0
2009-01-12 11:00:00,5.86,5.86,5.83,5.84,311200.0,4.6226,4.6226,4.599,4.6069,311200.0
2009-01-12 11:30:00,5.84,5.85,5.83,5.84,287200.0,4.6069,4.6147,4.599,4.6069,287200.0
2009-01-12 12:00:00,5.84,5.88,5.83,5.85,1101600.0,4.6069,4.6384,4.599,4.6147,1101600.0
2009-01-12 12:30:00,5.85,5.87,5.84,5.84,150000.0,4.6147,4.6305,4.6069,4.6069,150000.0
2009-01-12 13:00:00,5.84,5.86,5.84,5.84,133600.0,4.6069,4.6226,4.6069,4.6069,133600.0
2009-01-12 13:30:00,5.84,5.87,5.84,5.84,381600.0,4.6069,4.6305,4.6069,4.6069,381600.0
2009-01-12 14:00:00,5.84,5.85,5.82,5.83,478800.0,4.6069,4.6147,4.5911,4.599,478800.0
2009-01-12 14:30:00,5.83,5.85,5.8,5.84,936800.0,4.599,4.6147,4.5753,4.6069,936800.0
2009-01-12 15:00:00,5.84,5.87,5.82,5.85,581200.0,4.6069,4.6305,4.5911,4.6147,581200.0
2009-01-12 15:30:00,5.85,5.88,5.82,5.85,1164000.0,4.6147,4.6384,4.5911,4.6147,1164000.0
2009-01-13 09:30:00,5.84,5.94,5.84,5.91,880000.0,4.6069,4.6857,4.6069,4.6621,880000.0
2009-01-13 10:00:00,5.92,5.93,5.87,5.89,629600.0,4.67,4.6779,4.6305,4.6463,629600.0
2009-01-13 10:30:00,5.89,5.9,5.86,5.87,462800.0,4.6463,4.6542,4.6226,4.6305,462800.0
2009-01-13 11:00:00,5.87,5.87,5.82,5.86,467200.0,4.6305,4.6305,4.5911,4.6226,467200.0
2009-01-13 11:30:00,5.85,5.87,5.83,5.86,351200.0,4.6147,4.6305,4.599,4.6226,351200.0
2009-01-13 12:00:00,5.86,5.87,5.84,5.84,418000.0,4.6226,4.6305,4.6069,4.6069,418000.0
2009-01-13 12:30:00,5.84,5.85,5.81,5.83,801200.0,4.6069,4.6147,4.5832,4.599,801200.0
2009-01-13 13:00:00,5.83,5.85,5.81,5.81,401600.0,4.599,4.6147,4.5832,4.5832,401600.0
2009-01-13 13:30:00,5.81,5.84,5.8,5.81,731600.0,4.5832,4.6069,4.5753,4.5832,731600.0
2009-01-13 14:00:00,5.81,5.84,5.79,5.8,497600.0,4.5832,4.6069,4.5674,4.5753,497600.0
2009-01-13 14:30:00,5.8,5.87,5.8,5.82,701200.0,4.5753,4.6305,4.5753,4.5911,701200.0
2009-01-13 15:00:00,5.82,5.82,5.78,5.81,660800.0,4.5911,4.5911,4.5595,4.5832,660800.0
2009-01-13 15:30:00,5.81,5.84,5.77,5.82,1250400.0,4.5832,4.6069,4.5516,4.5911,1250400.0
2009-01-14 09:30:00,5.77,5.85,5.73,5.74,390400.0,4.5516,4.6147,4.5201,4.528,390400.0
2009-01-14 10:00:00,5.73,5.77,5.72,5.73,362000.0,4.5201,4.5516,4.5122,4.5201,362000.0
2009-01-14 10:30:00,5.73,5.73,5.68,5.7,728000.0,4.5201,4.5201,4.4806,4.4964,728000.0
2009-01-14 11:00:00,5.7,5.73,5.68,5.72,517200.0,4.4964,4.5201,4.4806,4.5122,517200.0
2009-01-14 11:30:00,5.72,5.73,5.69,5.71,402000.0,4.5122,4.5201,4.4885,4.5043,402000.0
2009-01-14 12:00:00,5.71,5.71,5.67,5.68,337200.0,4.5043,4.5043,4.4728,4.4806,337200.0
2009-01-14 12:30:00,5.67,5.68,5.63,5.67,392000.0,4.4728,4.4806,4.4412,4.4728,392000.0
2009-01-14 13:00:00,5.67,5.68,5.65,5.66,366000.0,4.4728,4.4806,4.457,4.4649,366000.0
2009-01-14 13:30:00,5.66,5.67,5.64,5.66,364000.0,4.4649,4.4728,4.4491,4.4649,364000.0
2009-01-14 14:00:00,5.66,5.68,5.64,5.66,602000.0,4.4649,4.4806,4.4491,4.4649,602000.0
2009-01-14 14:30:00,5.66,5.69,5.65,5.66,660800.0,4.4649,4.4885,4.457,4.4649,660800.0
2009-01-14 15:00:00,5.65,5.65,5.6,5.62,865200.0,4.457,4.457,4.4175,4.4333,865200.0
2009-01-14 15:30:00,5.62,5.68,5.62,5.65,2388400.0,4.4333,4.4806,4.4333,4.457,2388400.0
2009-01-15 09:30:00,5.65,5.77,5.63,5.68,499600.0,4.457,4.5516,4.4412,4.4806,499600.0
2009-01-15 10:00:00,5.68,5.71,5.66,5.67,821600.0,4.4806,4.5043,4.4649,4.4728,821600.0
2009-01-15 10:30:00,5.67,5.7,5.66,5.68,654800.0,4.4728,4.4964,4.4649,4.4806,654800.0
2009-01-15 11:00:00,5.68,5.69,5.66,5.67,468400.0,4.4806,4.4885,4.4649,4.4728,468400.0
2009-01-15 11:30:00,5.67,5.68,5.64,5.65,369600.0,4.4728,4.4806,4.4491,4.457,369600.0
2009-01-15 12:00:00,5.65,5.66,5.64,5.66,406800.0,4.457,4.4649,4.4491,4.4649,406800.0
2009-01-15 12:30:00,5.66,5.68,5.64,5.68,470000.0,4.4649,4.4806,4.4491,4.4806,470000.0
2009-01-15 13:00:00,5.68,5.73,5.68,5.73,484000.0,4.4806,4.5201,4.4806,4.5201,484000.0
2009-01-15 13:30:00,5.73,5.83,5.72,5.81,690400.0,4.5201,4.599,4.5122,4.5832,690400.0
2009-01-15 14:00:00,5.81,5.89,5.81,5.88,1245600.0,4.5832,4.6463,4.5832,4.6384,1245600.0
2009-01-15 14:30:00,5.88,5.94,5.86,5.9,943200.0,4.6384,4.6857,4.6226,4.6542,943200.0
2009-01-15 15:00:00,5.9,5.95,5.89,5.91,910800.0,4.6542,4.6936,4.6463,4.6621,910800.0
2009-01-15 15:30:00,5.91,5.95,5.87,5.93,2455200.0,4.6621,4.6936,4.6305,4.6779,2455200.0
2009-01-16 09:30:00,5.98,6.0,5.92,5.94,864800.0,4.7173,4.7331,4.67,4.6857,864800.0
2009-01-16 10:00:00,5.94,5.97,5.93,5.95,396000.0,4.6857,4.7094,4.6779,4.6936,396000.0
2009-01-16 10:30:00,5.95,5.97,5.92,5.94,474400.0,4.6936,4.7094,4.67,4.6857,474400.0
2009-01-16 11:00:00,5.94,5.96,5.92,5.96,501600.0,4.6857,4.7015,4.67,4.7015,501600.0
2009-01-16 11:30:00,5.96,5.96,5.89,5.9,396800.0,4.7015,4.7015,4.6463,4.6542,396800.0
2009-01-16 12:00:00,5.9,5.91,5.87,5.89,510800.0,4.6542,4.6621,4.6305,4.6463,510800.0
2009-01-16 12:30:00,5.89,5.93,5.88,5.92,450400.0,4.6463,4.6779,4.6384,4.67,450400.0
2009-01-16 13:00:00,5.92,5.95,5.91,5.94,590800.0,4.67,4.6936,4.6621,4.6857,590800.0
2009-01-16 13:30:00,5.94,5.99,5.93,5.98,523200.0,4.6857,4.7252,4.6779,4.7173,523200.0
2009-01-16 14:00:00,5.99,6.0,5.95,5.98,344000.0,4.7252,4.7331,4.6936,4.7173,344000.0
2009-01-16 14:30:00,5.98,6.0,5.93,5.99,562400.0,4.7173,4.7331,4.6779,4.7252,562400.0
2009-01-16 15:00:00,5.99,6.02,5.96,5.96,784400.0,4.7252,4.7489,4.7015,4.7015,784400.0
2009-01-16 15:30:00,5.96,6.02,5.96,6.01,1092000.0,4.7015,4.7489,4.7015,4.741,1092000.0
2009-01-20 09:30:00,5.92,6.11,5.92,5.98,1002400.0,4.67,4.8198,4.67,4.7173,1002400.0
2009-01-20 10:00:00,5.98,6.01,5.95,6.0,805600.0,4.7173,4.741,4.6936,4.7331,805600.0
2009-01-20 10:30:00,6.0,6.0,5.97,5.98,691200.0,4.7331,4.7331,4.7094,4.7173,691200.0
2009-01-20 11:00:00,5.98,5.99,5.96,5.97,546400.0,4.7173,4.7252,4.7015,4.7094,546400.0
2009-01-20 11:30:00,5.96,5.99,5.96,5.96,408800.0,4.7015,4.7252,4.7015,4.7015,408800.0
2009-01-20 12:00:00,5.95,6.0,5.94,5.96,558000.0,4.6936,4.7331,4.6857,4.7015,558000.0
2009-01-20 12:30:00,5.96,5.99,5.94,5.95,497200.0,4.7015,4.7252,4.6857,4.6936,497200.0
2009-01-20 13:00:00,5.95,5.97,5.93,5.96,695200.0,4.6936,4.7094,4.6779,4.7015,695200.0
2009-01-20 13:30:00,5.95,5.96,5.92,5.94,580800.0,4.6936,4.7015,4.67,4.6857,580800.0
2009-01-20 14:00:00,5.94,5.95,5.91,5.94,553600.0,4.6857,4.6936,4.6621,4.6857,553600.0
2009-01-20 14:30:00,5.94,5.96,5.91,5.92,586000.0,4.6857,4.7015,4.6621,4.67,586000.0
2009-01-20 15:00:00,5.93,5.93,5.86,5.9,688400.0,4.6779,4.6779,4.6226,4.6542,688400.0
2009-01-20 15:30:00,5.9,5.94,5.86,5.87,1686400.0,4.6542,4.6857,4.6226,4.6305,1686400.0
2009-01-21 09:30:00,5.68,6.0,5.68,5.89,606400.0,4.4806,4.7331,4.4806,4.6463,606400.0
2009-01-21 10:00:00,5.89,5.9,5.84,5.84,656000.0,4.6463,4.6542,4.6069,4.6069,656000.0
2009-01-21 10:30:00,5.84,5.84,5.8,5.8,714800.0,4.6069,4.6069,4.5753,4.5753,714800.0
2009-01-21 11:00:00,5.8,5.82,5.77,5.79,586000.0,4.5753,4.5911,4.5516,4.5674,586000.0
2009-01-21 11:30:00,5.8,5.82,5.78,5.78,487600.0,4.5753,4.5911,4.5595,4.5595,487600.0
2009-01-21 12:00:00,5.78,5.81,5.76,5.76,366000.0,4.5595,4.5832,4.5438,4.5438,366000.0
2009-01-21 12:30:00,5.76,5.79,5.76,5.79,308400.0,4.5438,4.5674,4.5438,4.5674,308400.0
2009-01-21 13:00:00,5.78,5.79,5.73,5.73,368400.0,4.5595,4.5674,4.5201,4.5201,368400.0
2009-01-21 13:30:00,5.73,5.79,5.73,5.79,406000.0,4.5201,4.5674,4.5201,4.5674,406000.0
2009-01-21 14:00:00,5.79,5.79,5.76,5.79,529600.0,4.5674,4.5674,4.5438,4.5674,529600.0
2009-01-21 14:30:00,5.79,5.85,5.79,5.85,727600.0,4.5674,4.6147,4.5674,4.6147,727600.0
2009-01-21 15:00:00,5.85,5.88,5.83,5.85,653200.0,4.6147,4.6384,4.599,4.6147,653200.0
2009-01-21 15:30:00,5.85,5.95,5.84,5.93,1634000.0,4.6147,4.6936,4.6069,4.6779,1634000.0
2009-01-22 09:30:00,5.83,5.93,5.82,5.86,701600.0,4.599,4.6779,4.5911,4.6226,701600.0
2009-01-22 10:00:00,5.86,5.87,5.83,5.85,624000.0,4.6226,4.6305,4.599,4.6147,624000.0
2009-01-22 10:30:00,5.85,5.85,5.81,5.81,629600.0,4.6147,4.6147,4.5832,4.5832,629600.0
2009-01-22 11:00:00,5.81,5.82,5.79,5.8,356000.0,4.5832,4.5911,4.5674,4.5753,356000.0
2009-01-22 11:30:00,5.8,5.8,5.75,5.77,514400.0,4.5753,4.5753,4.5359,4.5516,514400.0
2009-01-22 12:00:00,5.77,5.77,5.74,5.77,348000.0,4.5516,4.5516,4.528,4.5516,348000.0
2009-01-22 12:30:00,5.77,5.8,5.76,5.77,355600.0,4.5516,4.5753,4.5438,4.5516,355600.0
2009-01-22 13:00:00,5.77,5.8,5.76,5.78,379600.0,4.5516,4.5753,4.5438,4.5595,379600.0
2009-01-22 13:30:00,5.78,5.84,5.76,5.84,598400.0,4.5595,4.6069,4.5438,4.6069,598400.0
2009-01-22 14:00:00,5.84,5.91,5.83,5.89,562000.0,4.6069,4.6621,4.599,4.6463,562000.0
2009-01-22 14:30:00,5.88,5.9,5.82,5.86,612400.0,4.6384,4.6542,4.5911,4.6226,612400.0
2009-01-22 15:00:00,5.86,5.86,5.77,5.82,830800.0,4.6226,4.6226,4.5516,4.5911,830800.0
2009-01-22 15:30:00,5.82,5.87,5.79,5.83,1578000.0,4.5911,4.6305,4.5674,4.599,1578000.0
2009-01-23 09:30:00,5.75,5.81,5.68,5.72,424000.0,4.5359,4.5832,4.4806,4.5122,424000.0
2009-01-23 10:00:00,5.73,5.76,5.72,5.74,482000.0,4.5201,4.5438,4.5122,4.528,482000.0
2009-01-23 10:30:00,5.74,5.74,5.69,5.7,338400.0,4.528,4.528,4.4885,4.4964,338400.0
2009-01-23 11:00:00,5.7,5.77,5.7,5.75,438800.0,4.4964,4.5516,4.4964,4.5359,438800.0
2009-01-23 11:30:00,5.75,5.77,5.72,5.72,340800.0,4.5359,4.5516,4.5122,4.5122,340800.0
2009-01-23 12:00:00,5.72,5.78,5.72,5.78,340000.0,4.5122,4.5595,4.5122,4.5595,340000.0
2009-01-23 12:30:00,5.77,5.79,5.72,5.77,364400.0,4.5516,4.5674,4.5122,4.5516,364400.0
2009-01-23 13:00:00,5.77,5.82,5.76,5.8,337600.0,4.5516,4.5911,4.5438,4.5753,337600.0
2009-01-23 13:30:00,5.8,5.85,5.8,5.85,361200.0,4.5753,4.6147,4.5753,4.6147,361200.0
2009-01-23 14:00:00,5.85,5.87,5.81,5.82,261200.0,4.6147,4.6305,4.5832,4.5911,261200.0
2009-01-23 14:30:00,5.82,5.82,5.75,5.76,473200.0,4.5911,4.5911,4.5359,4.5438,473200.0
2009-01-23 15:00:00,5.77,5.79,5.73,5.75,812800.0,4.5516,4.5674,4.5201,4.5359,812800.0
2009-01-23 15:30:00,5.75,5.8,5.74,5.78,1100000.0,4.5359,4.5753,4.528,4.5595,1100000.0
2009-01-26 09:30:00,5.76,5.83,5.75,5.78,549600.0,4.5438,4.599,4.5359,4.5595,549600.0
2009-01-26 10:00:00,5.78,5.87,5.78,5.85,459200.0,4.5595,4.6305,4.5595,4.6147,459200.0
2009-01-26 10:30:00,5.85,5.86,5.83,5.84,354000.0,4.6147,4.6226,4.599,4.6069,354000.0
2009-01-26 11:00:00,5.84,5.86,5.8,5.84,406000.0,4.6069,4.6226,4.5753,4.6069,406000.0
2009-01-26 11:30:00,5.84,5.85,5.81,5.83,416000.0,4.6069,4.6147,4.5832,4.599,416000.0
2009-01-26 12:00:00,5.83,5.85,5.82,5.85,232800.0,4.599,4.6147,4.5911,4.6147,232800.0
2009-01-26 12:30:00,5.85,5.87,5.83,5.84,332400.0,4.6147,4.6305,4.599,4.6069,332400.0
2009-01-26 13:00:00,5.84,5.85,5.81,5.84,216400.0,4.6069,4.6147,4.5832,4.6069,216400.0
2009-01-26 13:30:00,5.84,5.85,5.79,5.81,288800.0,4.6069,4.6147,4.5674,4.5832,288800.0
2009-01-26 14:00:00,5.8,5.8,5.74,5.76,313600.0,4.5753,4.5753,4.528,4.5438,313600.0
2009-01-26 14:30:00,5.76,5.82,5.75,5.82,367600.0,4.5438,4.5911,4.5359,4.5911,367600.0
2009-01-26 15:00:00,5.82,5.87,5.82,5.84,611200.0,4.5911,4.6305,4.5911,4.6069,611200.0
2009-01-26 15:30:00,5.84,5.86,5.8,5.85,1235600.0,4.6069,4.6226,4.5753,4.6147,1235600.0
2009-01-27 09:30:00,5.94,5.94,5.68,5.88,458400.0,4.6857,4.6857,4.4806,4.6384,458400.0
2009-01-27 10:00:00,5.88,5.89,5.83,5.85,469200.0,4.6384,4.6463,4.599,4.6147,469200.0
2009-01-27 10:30:00,5.85,5.87,5.84,5.87,240000.0,4.6147,4.6305,4.6069,4.6305,240000.0
2009-01-27 11:00:00,5.86,5.88,5.85,5.88,254000.0,4.6226,4.6384,4.6147,4.6384,254000.0
2009-01-27 11:30:00,5.88,5.88,5.84,5.84,246800.0,4.6384,4.6384,4.6069,4.6069,246800.0
2009-01-27 12:00:00,5.84,5.92,5.84,5.91,282400.0,4.6069,4.67,4.6069,4.6621,282400.0
2009-01-27 12:30:00,5.91,5.92,5.89,5.91,209200.0,4.6621,4.67,4.6463,4.6621,209200.0
2009-01-27 13:00:00,5.9,5.91,5.84,5.85,241200.0,4.6542,4.6621,4.6069,4.6147,241200.0
2009-01-27 13:30:00,5.85,5.89,5.84,5.86,260000.0,4.6147,4.6463,4.6069,4.6226,260000.0
2009-01-27 14:00:00,5.86,5.88,5.84,5.85,221600.0,4.6226,4.6384,4.6069,4.6147,221600.0
2009-01-27 14:30:00,5.85,5.89,5.84,5.89,269200.0,4.6147,4.6463,4.6069,4.6463,269200.0
2009-01-27 15:00:00,5.89,5.91,5.87,5.89,363600.0,4.6463,4.6621,4.6305,4.6463,363600.0
2009-01-27 15:30:00,5.89,5.9,5.86,5.89,848000.0,4.6463,4.6542,4.6226,4.6463,848000.0
2009-01-28 09:30:00,5.98,6.02,5.95,6.0,308000.0,4.7173,4.7489,4.6936,4.7331,308000.0
2009-01-28 10:00:00,6.01,6.03,5.99,6.03,257200.0,4.741,4.7567,4.7252,4.7567,257200.0
2009-01-28 10:30:00,6.03,6.05,6.02,6.03,208400.0,4.7567,4.7725,4.7489,4.7567,208400.0
2009-01-28 11:00:00,6.04,6.05,6.03,6.03,151200.0,4.7646,4.7725,4.7567,4.7567,151200.0
2009-01-28 11:30:00,6.04,6.04,6.02,6.02,157600.0,4.7646,4.7646,4.7489,4.7489,157600.0
2009-01-28 12:00:00,6.02,6.04,6.02,6.03,86000.0,4.7489,4.7646,4.7489,4.7567,86000.0
2009-01-28 12:30:00,6.03,6.04,6.03,6.04,96800.0,4.7567,4.7646,4.7567,4.7646,96800.0
2009-01-28 13:00:00,6.04,6.07,6.04,6.07,139200.0,4.7646,4.7883,4.7646,4.7883,139200.0
2009-01-28 13:30:00,6.07,6.1,6.07,6.07,165600.0,4.7883,4.812,4.7883,4.7883,165600.0
2009-01-28 14:00:00,6.07,6.13,6.06,6.1,277600.0,4.7883,4.8356,4.7804,4.812,277600.0
2009-01-28 14:30:00,6.09,6.1,6.07,6.1,354000.0,4.8041,4.812,4.7883,4.812,354000.0
2009-01-28 15:00:00,6.1,6.11,6.02,6.04,576800.0,4.812,4.8198,4.7489,4.7646,576800.0
2009-01-28 15:30:00,6.04,6.08,6.03,6.08,1098800.0,4.7646,4.7962,4.7567,4.7962,1098800.0
2009-01-29 09:30:00,6.08,6.11,6.02,6.02,611200.0,4.7962,4.8198,4.7489,4.7489,611200.0
2009-01-29 10:00:00,6.02,6.03,5.98,6.03,370800.0,4.7489,4.7567,4.7173,4.7567,370800.0
2009-01-29 10:30:00,6.03,6.03,6.0,6.02,204000.0,4.7567,4.7567,4.7331,4.7489,204000.0
2009-01-29 11:00:00,6.02,6.03,6.0,6.0,235600.0,4.7489,4.7567,4.7331,4.7331,235600.0
2009-01-29 11:30:00,6.0,6.01,5.98,6.0,152000.0,4.7331,4.741,4.7173,4.7331,152000.0
2009-01-29 12:00:00,5.99,5.99,5.96,5.97,86400.0,4.7252,4.7252,4.7015,4.7094,86400.0
2009-01-29 12:30:00,5.98,5.98,5.91,5.91,162000.0,4.7173,4.7173,4.6621,4.6621,162000.0
2009-01-29 13:00:00,5.91,5.93,5.89,5.93,244400.0,4.6621,4.6779,4.6463,4.6779,244400.0
2009-01-29 13:30:00,5.93,5.93,5.89,5.9,233200.0,4.6779,4.6779,4.6463,4.6542,233200.0
2009-01-29 14:00:00,5.91,5.93,5.9,5.93,345200.0,4.6621,4.6779,4.6542,4.6779,345200.0
2009-01-29 14:30:00,5.93,5.94,5.92,5.92,235200.0,4.6779,4.6857,4.67,4.67,235200.0
2009-01-29 15:00:00,5.92,5.95,5.91,5.92,280000.0,4.67,4.6936,4.6621,4.67,280000.0
2009-01-29 15:30:00,5.92,5.92,5.89,5.92,906000.0,4.67,4.67,4.6463,4.67,906000.0
2009-01-30 09:30:00,5.97,6.0,5.87,5.87,352400.0,4.7094,4.7331,4.6305,4.6305,352400.0
2009-01-30 10:00:00,5.87,5.87,5.78,5.79,461200.0,4.6305,4.6305,4.5595,4.5674,461200.0
2009-01-30 10:30:00,5.79,5.79,5.76,5.78,378000.0,4.5674,4.5674,4.5438,4.5595,378000.0
2009-01-30 11:00:00,5.77,5.8,5.72,5.73,536800.0,4.5516,4.5753,4.5122,4.5201,536800.0
2009-01-30 11:30:00,5.72,5.74,5.71,5.72,313200.0,4.5122,4.528,4.5043,4.5122,313200.0
2009-01-30 12:00:00,5.72,5.76,5.7,5.75,214000.0,4.5122,4.5438,4.4964,4.5359,214000.0
2009-01-30 12:30:00,5.75,5.77,5.74,5.76,149600.0,4.5359,4.5516,4.528,4.5438,149600.0
2009-01-30 13:00:00,5.76,5.8,5.73,5.73,306800.0,4.5438,4.5753,4.5201,4.5201,306800.0
2009-01-30 13:30:00,5.74,5.74,5.69,5.72,423600.0,4.528,4.528,4.4885,4.5122,423600.0
2009-01-30 14:00:00,5.72,5.75,5.71,5.75,374000.0,4.5122,4.5359,4.5043,4.5359,374000.0
2009-01-30 14:30:00,5.74,5.75,5.69,5.7,308000.0,4.528,4.5359,4.4885,4.4964,308000.0
2009-01-30 15:00:00,5.7,5.72,5.67,5.67,669200.0,4.4964,4.5122,4.4728,4.4728,669200.0
2009-01-30 15:30:00,5.67,5.7,5.65,5.68,1393600.0,4.4728,4.4964,4.457,4.4806,1393600.0
2009-02-02 09:30:00,5.38,5.47,5.38,5.43,1168800.0,4.3338,4.4063,4.3338,4.3741,1168800.0
2009-02-02 10:00:00,5.43,5.53,5.43,5.51,763600.0,4.3741,4.4547,4.3741,4.4386,763600.0
2009-02-02 10:30:00,5.51,5.52,5.49,5.51,608400.0,4.4386,4.4466,4.4225,4.4386,608400.0
2009-02-02 11:00:00,5.51,5.52,5.48,5.49,286000.0,4.4386,4.4466,4.4144,4.4225,286000.0
2009-02-02 11:30:00,5.49,5.5,5.48,5.49,402400.0,4.4225,4.4305,4.4144,4.4225,402400.0
2009-02-02 12:00:00,5.49,5.51,5.49,5.51,233600.0,4.4225,4.4386,4.4225,4.4386,233600.0
2009-02-02 12:30:00,5.51,5.55,5.51,5.54,297600.0,4.4386,4.4708,4.4386,4.4627,297600.0
2009-02-02 13:00:00,5.54,5.54,5.5,5.5,292000.0,4.4627,4.4627,4.4305,4.4305,292000.0
2009-02-02 13:30:00,5.5,5.52,5.48,5.48,333600.0,4.4305,4.4466,4.4144,4.4144,333600.0
2009-02-02 14:00:00,5.48,5.51,5.48,5.49,375600.0,4.4144,4.4386,4.4144,4.4225,375600.0
2009-02-02 14:30:00,5.49,5.51,5.48,5.5,408000.0,4.4225,4.4386,4.4144,4.4305,408000.0
2009-02-02 15:00:00,5.5,5.57,5.49,5.57,781200.0,4.4305,4.4869,4.4225,4.4869,781200.0
2009-02-02 15:30:00,5.57,5.59,5.55,5.55,1566400.0,4.4869,4.503,4.4708,4.4708,1566400.0
2009-02-03 09:30:00,5.5,5.55,5.46,5.48,512000.0,4.4305,4.4708,4.3983,4.4144,512000.0
2009-02-03 10:00:00,5.48,5.51,5.47,5.5,714400.0,4.4144,4.4386,4.4063,4.4305,714400.0
2009-02-03 10:30:00,5.5,5.54,5.49,5.51,508400.0,4.4305,4.4627,4.4225,4.4386,508400.0
2009-02-03 11:00:00,5.51,5.56,5.51,5.55,313200.0,4.4386,4.4788,4.4386,4.4708,313200.0
2009-02-03 11:30:00,5.55,5.55,5.52,5.53,232800.0,4.4708,4.4708,4.4466,4.4547,232800.0
2009-02-03 12:00:00,5.53,5.55,5.53,5.54,184000.0,4.4547,4.4708,4.4547,4.4627,184000.0
2009-02-03 12:30:00,5.54,5.56,5.54,5.54,128800.0,4.4627,4.4788,4.4627,4.4627,128800.0
2009-02-03 13:00:00,5.54,5.56,5.53,5.55,164800.0,4.4627,4.4788,4.4547,4.4708,164800.0
2009-02-03 13:30:00,5.55,5.57,5.54,5.56,278000.0,4.4708,4.4869,4.4627,4.4788,278000.0
2009-02-03 14:00:00,5.56,5.62,5.56,5.6,362800.0,4.4788,4.5272,4.4788,4.5111,362800.0
2009-02-03 14:30:00,5.6,5.63,5.6,5.6,422000.0,4.5111,4.5352,4.5111,4.5111,422000.0
2009-02-03 15:00:00,5.6,5.66,5.6,5.64,494000.0,4.5111,4.5594,4.5111,4.5433,494000.0
2009-02-03 15:30:00,5.64,5.65,5.61,5.62,1304400.0,4.5433,4.5513,4.5191,4.5272,1304400.0
2009-02-04 09:30:00,5.64,5.7,5.59,5.63,496400.0,4.5433,4.5916,4.503,4.5352,496400.0
2009-02-04 10:00:00,5.64,5.69,5.64,5.68,503600.0,4.5433,4.5836,4.5433,4.5755,503600.0
2009-02-04 10:30:00,5.68,5.71,5.67,5.7,353200.0,4.5755,4.5997,4.5674,4.5916,353200.0
2009-02-04 11:00:00,5.7,5.71,5.69,5.69,383600.0,4.5916,4.5997,4.5836,4.5836,383600.0
2009-02-04 11:30:00,5.7,5.7,5.67,5.68,217600.0,4.5916,4.5916,4.5674,4.5755,217600.0
2009-02-04 12:00:00,5.68,5.69,5.67,5.68,264000.0,4.5755,4.5836,4.5674,4.5755,264000.0
2009-02-04 12:30:00,5.67,5.68,5.64,5.65,202400.0,4.5674,4.5755,4.5433,4.5513,202400.0
2009-02-04 13:00:00,5.65,5.68,5.64,5.68,284000.0,4.5513,4.5755,4.5433,4.5755,284000.0
2009-02-04 13:30:00,5.68,5.68,5.59,5.61,535200.0,4.5755,4.5755,4.503,4.5191,535200.0
2009-02-04 14:00:00,5.61,5.61,5.56,5.57,932400.0,4.5191,4.5191,4.4788,4.4869,932400.0
2009-02-04 14:30:00,5.57,5.61,5.57,5.6,442800.0,4.4869,4.5191,4.4869,4.5111,442800.0
2009-02-04 15:00:00,5.6,5.61,5.56,5.58,975200.0,4.5111,4.5191,4.4788,4.495,975200.0
2009-02-04 15:30:00,5.58,5.59,5.56,5.57,1125600.0,4.495,4.503,4.4788,4.4869,1125600.0
2009-02-05 09:30:00,5.55,5.56,5.38,5.54,486000.0,4.4708,4.4788,4.3338,4.4627,486000.0
2009-02-05 10:00:00,5.54,5.58,5.53,5.56,577200.0,4.4627,4.495,4.4547,4.4788,577200.0
2009-02-05 10:30:00,5.56,5.63,5.55,5.61,784000.0,4.4788,4.5352,4.4708,4.5191,784000.0
2009-02-05 11:00:00,5.61,5.64,5.6,5.62,647600.0,4.5191,4.5433,4.5111,4.5272,647600.0
2009-02-05 11:30:00,5.62,5.65,5.61,5.65,626000.0,4.5272,4.5513,4.5191,4.5513,626000.0
2009-02-05 12:00:00,5.65,5.7,5.64,5.66,635200.0,4.5513,4.5916,4.5433,4.5594,635200.0
2009-02-05 12:30:00,5.66,5.68,5.64,5.68,473600.0,4.5594,4.5755,4.5433,4.5755,473600.0
2009-02-05 13:00:00,5.68,5.69,5.67,5.68,573600.0,4.5755,4.5836,4.5674,4.5755,573600.0
2009-02-05 13:30:00,5.68,5.71,5.68,5.69,738800.0,4.5755,4.5997,4.5755,4.5836,738800.0
2009-02-05 14:00:00,5.69,5.74,5.69,5.73,716400.0,4.5836,4.6238,4.5836,4.6158,716400.0
2009-02-05 14:30:00,5.74,5.77,5.72,5.75,1561600.0,4.6238,4.648,4.6077,4.6319,1561600.0
2009-02-05 15:00:00,5.75,5.77,5.73,5.77,1156000.0,4.6319,4.648,4.6158,4.648,1156000.0
2009-02-05 15:30:00,5.77,5.77,5.74,5.76,1444800.0,4.648,4.648,4.6238,4.6399,1444800.0
2009-02-06 09:30:00,5.77,5.89,5.75,5.88,689600.0,4.648,4.7447,4.6319,4.7366,689600.0
2009-02-06 10:00:00,5.88,5.91,5.87,5.89,504400.0,4.7366,4.7608,4.7286,4.7447,504400.0
2009-02-06 10:30:00,5.89,5.91,5.87,5.88,368000.0,4.7447,4.7608,4.7286,4.7366,368000.0
2009-02-06 11:00:00,5.88,5.92,5.88,5.9,463600.0,4.7366,4.7688,4.7366,4.7527,463600.0
2009-02-06 11:30:00,5.91,5.93,5.9,5.93,268400.0,4.7608,4.7769,4.7527,4.7769,268400.0
2009-02-06 12:00:00,5.93,5.93,5.9,5.91,432400.0,4.7769,4.7769,4.7527,4.7608,432400.0
2009-02-06 12:30:00,5.91,5.93,5.91,5.92,616400.0,4.7608,4.7769,4.7608,4.7688,616400.0
2009-02-06 13:00:00,5.92,5.97,5.92,5.96,664400.0,4.7688,4.8091,4.7688,4.8011,664400.0
2009-02-06 13:30:00,5.96,5.98,5.96,5.96,396000.0,4.8011,4.8172,4.8011,4.8011,396000.0
2009-02-06 14:00:00,5.97,5.97,5.94,5.96,522400.0,4.8091,4.8091,4.7849,4.8011,522400.0
2009-02-06 14:30:00,5.97,5.98,5.94,5.96,614000.0,4.8091,4.8172,4.7849,4.8011,614000.0
2009-02-06 15:00:00,5.96,5.96,5.93,5.95,998400.0,4.8011,4.8011,4.7769,4.793,998400.0
2009-02-06 15:30:00,5.95,5.98,5.95,5.96,1612000.0,4.793,4.8172,4.793,4.8011,1612000.0
2009-02-09 09:30:00,5.88,5.93,5.85,5.93,437200.0,4.7366,4.7769,4.7124,4.7769,437200.0
2009-02-09 10:00:00,5.92,5.93,5.88,5.9,351600.0,4.7688,4.7769,4.7366,4.7527,351600.0
2009-02-09 10:30:00,5.9,6.0,5.88,6.0,497600.0,4.7527,4.8333,4.7366,4.8333,497600.0
2009-02-09 11:00:00,6.0,6.0,5.96,5.99,570800.0,4.8333,4.8333,4.8011,4.8252,570800.0
2009-02-09 11:30:00,5.99,5.99,5.96,5.98,254400.0,4.8252,4.8252,4.8011,4.8172,254400.0
2009-02-09 12:00:00,5.98,5.99,5.96,5.98,334800.0,4.8172,4.8252,4.8011,4.8172,334800.0
2009-02-09 12:30:00,5.99,6.02,5.98,6.02,428000.0,4.8252,4.8494,4.8172,4.8494,428000.0
2009-02-09 13:00:00,6.02,6.02,6.0,6.0,307600.0,4.8494,4.8494,4.8333,4.8333,307600.0
2009-02-09 13:30:00,6.0,6.0,5.97,5.99,665600.0,4.8333,4.8333,4.8091,4.8252,665600.0
2009-02-09 14:00:00,5.99,6.0,5.96,5.97,658400.0,4.8252,4.8333,4.8011,4.8091,658400.0
2009-02-09 14:30:00,5.97,5.98,5.96,5.98,536800.0,4.8091,4.8172,4.8011,4.8172,536800.0
2009-02-09 15:00:00,5.98,6.01,5.96,6.01,799600.0,4.8172,4.8413,4.8011,4.8413,799600.0
2009-02-09 15:30:00,6.01,6.02,5.99,6.0,1348400.0,4.8413,4.8494,4.8252,4.8333,1348400.0
2009-02-10 09:30:00,5.97,6.04,5.92,5.95,311200.0,4.8091,4.8655,4.7688,4.793,311200.0
2009-02-10 10:00:00,5.95,5.95,5.88,5.88,824000.0,4.793,4.793,4.7366,4.7366,824000.0
2009-02-10 10:30:00,5.88,5.94,5.88,5.94,559600.0,4.7366,4.7849,4.7366,4.7849,559600.0
2009-02-10 11:00:00,5.93,5.96,5.82,5.85,982400.0,4.7769,4.8011,4.6883,4.7124,982400.0
2009-02-10 11:30:00,5.85,5.85,5.73,5.79,860400.0,4.7124,4.7124,4.6158,4.6641,860400.0
2009-02-10 12:00:00,5.79,5.81,5.77,5.78,337600.0,4.6641,4.6802,4.648,4.6561,337600.0
2009-02-10 12:30:00,5.78,5.81,5.76,5.8,416800.0,4.6561,4.6802,4.6399,4.6722,416800.0
2009-02-10 13:00:00,5.8,5.81,5.73,5.75,670800.0,4.6722,4.6802,4.6158,4.6319,670800.0
2009-02-10 13:30:00,5.75,5.77,5.74,5.75,425200.0,4.6319,4.648,4.6238,4.6319,425200.0
2009-02-10 14:00:00,5.75,5.77,5.73,5.73,601200.0,4.6319,4.648,4.6158,4.6158,601200.0
2009-02-10 14:30:00,5.73,5.75,5.7,5.71,659600.0,4.6158,4.6319,4.5916,4.5997,659600.0
2009-02-10 15:00:00,5.71,5.74,5.68,5.72,768000.0,4.5997,4.6238,4.5755,4.6077,768000.0
2009-02-10 15:30:00,5.72,5.76,5.69,5.72,1674000.0,4.6077,4.6399,4.5836,4.6077,1674000.0
2009-02-11 09:30:00,5.81,5.85,5.78,5.83,460400.0,4.6802,4.7124,4.6561,4.6963,460400.0
2009-02-11 10:00:00,5.83,5.84,5.75,5.75,320400.0,4.6963,4.7044,4.6319,4.6319,320400.0
2009-02-11 10:30:00,5.75,5.78,5.73,5.78,650000.0,4.6319,4.6561,4.6158,4.6561,650000.0
2009-02-11 11:00:00,5.78,5.81,5.76,5.8,526000.0,4.6561,4.6802,4.6399,4.6722,526000.0
2009-02-11 11:30:00,5.8,5.82,5.77,5.78,466400.0,4.6722,4.6883,4.648,4.6561,466400.0
2009-02-11 12:00:00,5.78,5.78,5.75,5.76,286800.0,4.6561,4.6561,4.6319,4.6399,286800.0
2009-02-11 12:30:00,5.76,5.78,5.75,5.75,277600.0,4.6399,4.6561,4.6319,4.6319,277600.0
2009-02-11 13:00:00,5.75,5.77,5.74,5.75,242000.0,4.6319,4.648,4.6238,4.6319,242000.0
2009-02-11 13:30:00,5.75,5.75,5.7,5.72,377200.0,4.6319,4.6319,4.5916,4.6077,377200.0
2009-02-11 14:00:00,5.72,5.74,5.69,5.74,416000.0,4.6077,4.6238,4.5836,4.6238,416000.0
2009-02-11 14:30:00,5.74,5.79,5.73,5.78,566400.0,4.6238,4.6641,4.6158,4.6561,566400.0
2009-02-11 15:00:00,5.78,5.78,5.75,5.76,708000.0,4.6561,4.6561,4.6319,4.6399,708000.0
2009-02-11 15:30:00,5.76,5.77,5.73,5.75,660000.0,4.6399,4.648,4.6158,4.6319,660000.0
2009-02-12 09:30:00,5.68,5.72,5.62,5.63,579200.0,4.5755,4.6077,4.5272,4.5352,579200.0
2009-02-12 10:00:00,5.63,5.68,5.59,5.68,434400.0,4.5352,4.5755,4.503,4.5755,434400.0
2009-02-12 10:30:00,5.67,5.68,5.65,5.66,664000.0,4.5674,4.5755,4.5513,4.5594,664000.0
2009-02-12 11:00:00,5.66,5.67,5.62,5.65,771600.0,4.5594,4.5674,4.5272,4.5513,771600.0
2009-02-12 11:30:00,5.65,5.72,5.65,5.67,550800.0,4.5513,4.6077,4.5513,4.5674,550800.0
2009-02-12 12:00:00,5.67,5.69,5.66,5.69,352400.0,4.5674,4.5836,4.5594,4.5836,352400.0
2009-02-12 12:30:00,5.69,5.69,5.67,5.68,170400.0,4.5836,4.5836,4.5674,4.5755,170400.0
2009-02-12 13:00:00,5.68,5.68,5.62,5.63,543200.0,4.5755,4.5755,4.5272,4.5352,543200.0
2009-02-12 13:30:00,5.63,5.65,5.61,5.64,395200.0,4.5352,4.5513,4.5191,4.5433,395200.0
2009-02-12 14:00:00,5.64,5.66,5.62,5.63,439200.0,4.5433,4.5594,4.5272,4.5352,439200.0
2009-02-12 14:30:00,5.63,5.64,5.58,5.6,486800.0,4.5352,4.5433,4.495,4.5111,486800.0
2009-02-12 15:00:00,5.6,5.71,5.58,5.71,1158400.0,4.5111,4.5997,4.495,4.5997,1158400.0
2009-02-12 15:30:00,5.71,5.77,5.68,5.75,1810400.0,4.5997,4.648,4.5755,4.6319,1810400.0
2009-02-13 09:30:00,5.74,5.81,5.72,5.77,427200.0,4.6238,4.6802,4.6077,4.648,427200.0
2009-02-13 10:00:00,5.78,5.79,5.72,5.79,1004800.0,4.6561,4.6641,4.6077,4.6641,1004800.0
2009-02-13 10:30:00,5.79,5.85,5.79,5.85,769600.0,4.6641,4.7124,4.6641,4.7124,769600.0
2009-02-13 11:00:00,5.85,5.85,5.79,5.8,210800.0,4.7124,4.7124,4.6641,4.6722,210800.0
2009-02-13 11:30:00,5.8,5.81,5.76,5.76,177200.0,4.6722,4.6802,4.6399,4.6399,177200.0
2009-02-13 12:00:00,5.76,5.78,5.75,5.77,194000.0,4.6399,4.6561,4.6319,4.648,194000.0
2009-02-13 12:30:00,5.77,5.78,5.72,5.74,265200.0,4.648,4.6561,4.6077,4.6238,265200.0
2009-02-13 13:00:00,5.74,5.75,5.72,5.75,282000.0,4.6238,4.6319,4.6077,4.6319,282000.0
2009-02-13 13:30:00,5.75,5.79,5.74,5.78,318800.0,4.6319,4.6641,4.6238,4.6561,318800.0
2009-02-13 14:00:00,5.78,5.8,5.76,5.78,348000.0,4.6561,4.6722,4.6399,4.6561,348000.0
2009-02-13 14:30:00,5.78,5.79,5.76,5.77,289600.0,4.6561,4.6641,4.6399,4.648,289600.0
2009-02-13 15:00:00,5.77,5.79,5.73,5.76,479600.0,4.648,4.6641,4.6158,4.6399,479600.0
2009-02-13 15:30:00,5.76,5.78,5.73,5.73,846400.0,4.6399,4.6561,4.6158,4.6158,846400.0
2009-02-17 09:30:00,5.44,5.52,5.41,5.49,728800.0,4.3822,4.4466,4.358,4.4225,728800.0
2009-02-17 10:00:00,5.48,5.53,5.48,5.53,471600.0,4.4144,4.4547,4.4144,4.4547,471600.0
2009-02-17 10:30:00,5.52,5.56,5.52,5.55,958000.0,4.4466,4.4788,4.4466,4.4708,958000.0
2009-02-17 11:00:00,5.54,5.54,5.52,5.53,508800.0,4.4627,4.4627,4.4466,4.4547,508800.0
2009-02-17 11:30:00,5.53,5.53,5.47,5.49,318000.0,4.4547,4.4547,4.4063,4.4225,318000.0
2009-02-17 12:00:00,5.49,5.52,5.49,5.51,234400.0,4.4225,4.4466,4.4225,4.4386,234400.0
2009-02-17 12:30:00,5.51,5.53,5.51,5.52,191600.0,4.4386,4.4547,4.4386,4.4466,191600.0
2009-02-17 13:00:00,5.52,5.53,5.5,5.51,207200.0,4.4466,4.4547,4.4305,4.4386,207200.0
2009-02-17 13:30:00,5.51,5.55,5.5,5.53,336000.0,4.4386,4.4708,4.4305,4.4547,336000.0
2009-02-17 14:00:00,5.53,5.56,5.52,5.53,362800.0,4.4547,4.4788,4.4466,4.4547,362800.0
2009-02-17 14:30:00,5.53,5.56,5.52,5.53,361200.0,4.4547,4.4788,4.4466,4.4547,361200.0
2009-02-17 15:00:00,5.53,5.55,5.51,5.52,604800.0,4.4547,4.4708,4.4386,4.4466,604800.0
2009-02-17 15:30:00,5.53,5.59,5.5,5.5,1452400.0,4.4547,4.503,4.4305,4.4305,1452400.0
2009-02-18 09:30:00,5.63,5.67,5.52,5.52,360400.0,4.5352,4.5674,4.4466,4.4466,360400.0
2009-02-18 10:00:00,5.52,5.53,5.47,5.51,314000.0,4.4466,4.4547,4.4063,4.4386,314000.0
2009-02-18 10:30:00,5.51,5.55,5.51,5.54,428800.0,4.4386,4.4708,4.4386,4.4627,428800.0
2009-02-18 11:00:00,5.53,5.6,5.52,5.59,365600.0,4.4547,4.5111,4.4466,4.503,365600.0
2009-02-18 11:30:00,5.59,5.61,5.56,5.56,220000.0,4.503,4.5191,4.4788,4.4788,220000.0
2009-02-18 12:00:00,5.56,5.6,5.55,5.56,311200.0,4.4788,4.5111,4.4708,4.4788,311200.0
2009-02-18 12:30:00,5.56,5.58,5.55,5.58,224400.0,4.4788,4.495,4.4708,4.495,224400.0
2009-02-18 13:00:00,5.58,5.59,5.55,5.58,308400.0,4.495,4.503,4.4708,4.495,308400.0
2009-02-18 13:30:00,5.58,5.58,5.55,5.56,286000.0,4.495,4.495,4.4708,4.4788,286000.0
2009-02-18 14:00:00,5.56,5.58,5.53,5.57,454800.0,4.4788,4.495,4.4547,4.4869,454800.0
2009-02-18 14:30:00,5.57,5.59,5.55,5.59,372400.0,4.4869,4.503,4.4708,4.503,372400.0
2009-02-18 15:00:00,5.58,5.59,5.56,5.56,733600.0,4.495,4.503,4.4788,4.4788,733600.0
2009-02-18 15:30:00,5.56,5.58,5.55,5.55,888000.0,4.4788,4.495,4.4708,4.4708,888000.0
2009-02-19 09:30:00,5.41,5.68,5.41,5.66,319600.0,4.358,4.5755,4.358,4.5594,319600.0
2009-02-19 10:00:00,5.66,5.66,5.57,5.57,372000.0,4.5594,4.5594,4.4869,4.4869,372000.0
2009-02-19 10:30:00,5.57,5.58,5.54,5.54,374400.0,4.4869,4.495,4.4627,4.4627,374400.0
2009-02-19 11:00:00,5.54,5.58,5.54,5.54,247200.0,4.4627,4.495,4.4627,4.4627,247200.0
2009-02-19 11:30:00,5.54,5.55,5.51,5.52,223600.0,4.4627,4.4708,4.4386,4.4466,223600.0
2009-02-19 12:00:00,5.52,5.52,5.48,5.5,189200.0,4.4466,4.4466,4.4144,4.4305,189200.0
2009-02-19 12:30:00,5.5,5.52,5.5,5.51,166800.0,4.4305,4.4466,4.4305,4.4386,166800.0
2009-02-19 13:00:00,5.52,5.56,5.5,5.56,326000.0,4.4466,4.4788,4.4305,4.4788,326000.0
2009-02-19 13:30:00,5.56,5.56,5.52,5.52,234800.0,4.4788,4.4788,4.4466,4.4466,234800.0
2009-02-19 14:00:00,5.52,5.54,5.5,5.51,273200.0,4.4466,4.4627,4.4305,4.4386,273200.0
2009-02-19 14:30:00,5.51,5.51,5.48,5.5,557600.0,4.4386,4.4386,4.4144,4.4305,557600.0
2009-02-19 15:00:00,5.5,5.51,5.47,5.5,650000.0,4.4305,4.4386,4.4063,4.4305,650000.0
2009-02-19 15:30:00,5.51,5.51,5.46,5.47,1040400.0,4.4386,4.4386,4.3983,4.4063,1040400.0
2009-02-20 09:30:00,5.44,5.51,5.38,5.41,896800.0,4.3822,4.4386,4.3338,4.358,896800.0
2009-02-20 10:00:00,5.42,5.44,5.39,5.44,539200.0,4.3661,4.3822,4.3419,4.3822,539200.0
2009-02-20 10:30:00,5.44,5.46,5.4,5.4,732800.0,4.3822,4.3983,4.35,4.35,732800.0
2009-02-20 11:00:00,5.4,5.41,5.37,5.38,725200.0,4.35,4.358,4.3258,4.3338,725200.0
2009-02-20 11:30:00,5.38,5.39,5.36,5.37,392000.0,4.3338,4.3419,4.3177,4.3258,392000.0
2009-02-20 12:00:00,5.38,5.4,5.37,5.38,346400.0,4.3338,4.35,4.3258,4.3338,346400.0
2009-02-20 12:30:00,5.38,5.39,5.32,5.33,351600.0,4.3338,4.3419,4.2855,4.2936,351600.0
2009-02-20 13:00:00,5.33,5.35,5.31,5.34,430000.0,4.2936,4.3097,4.2775,4.3016,430000.0
2009-02-20 13:30:00,5.34,5.37,5.33,5.36,371200.0,4.3016,4.3258,4.2936,4.3177,371200.0
2009-02-20 14:00:00,5.36,5.45,5.35,5.4,1059200.0,4.3177,4.3902,4.3097,4.35,1059200.0
2009-02-20 14:30:00,5.4,5.47,5.4,5.42,1120400.0,4.35,4.4063,4.35,4.3661,1120400.0
2009-02-20 15:00:00,5.42,5.44,5.39,5.4,865600.0,4.3661,4.3822,4.3419,4.35,865600.0
2009-02-20 15:30:00,5.4,5.44,5.39,5.43,1410800.0,4.35,4.3822,4.3419,4.3741,1410800.0
2009-02-23 09:30:00,5.27,5.75,5.27,5.42,369200.0,4.2452,4.6319,4.2452,4.3661,369200.0
2009-02-23 10:00:00,5.42,5.43,5.36,5.38,542000.0,4.3661,4.3741,4.3177,4.3338,542000.0
2009-02-23 10:30:00,5.38,5.38,5.34,5.34,536400.0,4.3338,4.3338,4.3016,4.3016,536400.0
2009-02-23 11:00:00,5.34,5.37,5.33,5.35,353600.0,4.3016,4.3258,4.2936,4.3097,353600.0
2009-02-23 11:30:00,5.35,5.35,5.31,5.32,354000.0,4.3097,4.3097,4.2775,4.2855,354000.0
2009-02-23 12:00:00,5.31,5.33,5.31,5.32,270400.0,4.2775,4.2936,4.2775,4.2855,270400.0
2009-02-23 12:30:00,5.31,5.31,5.27,5.27,184000.0,4.2775,4.2775,4.2452,4.2452,184000.0
2009-02-23 13:00:00,5.27,5.31,5.27,5.3,244000.0,4.2452,4.2775,4.2452,4.2694,244000.0
2009-02-23 13:30:00,5.3,5.31,5.29,5.29,293200.0,4.2694,4.2775,4.2613,4.2613,293200.0
2009-02-23 14:00:00,5.29,5.32,5.28,5.32,436400.0,4.2613,4.2855,4.2533,4.2855,436400.0
2009-02-23 14:30:00,5.32,5.33,5.22,5.22,935200.0,4.2855,4.2936,4.205,4.205,935200.0
2009-02-23 15:00:00,5.22,5.25,5.19,5.21,1362000.0,4.205,4.2291,4.1808,4.1969,1362000.0
2009-02-23 15:30:00,5.21,5.23,5.18,5.18,2974000.0,4.1969,4.213,4.1727,4.1727,2974000.0
2009-02-24 09:30:00,5.17,5.22,5.15,5.15,1123600.0,4.1647,4.205,4.1486,4.1486,1123600.0
2009-02-24 10:00:00,5.15,5.16,5.11,5.15,669200.0,4.1486,4.1566,4.1163,4.1486,669200.0
2009-02-24 10:30:00,5.15,5.19,5.14,5.18,996400.0,4.1486,4.1808,4.1405,4.1727,996400.0
2009-02-24 11:00:00,5.18,5.19,5.16,5.17,629600.0,4.1727,4.1808,4.1566,4.1647,629600.0
2009-02-24 11:30:00,5.17,5.17,5.13,5.13,395600.0,4.1647,4.1647,4.1325,4.1325,395600.0
2009-02-24 12:00:00,5.12,5.13,5.11,5.13,724000.0,4.1244,4.1325,4.1163,4.1325,724000.0
2009-02-24 12:30:00,5.13,5.17,5.13,5.14,570400.0,4.1325,4.1647,4.1325,4.1405,570400.0
2009-02-24 13:00:00,5.15,5.16,5.11,5.16,418400.0,4.1486,4.1566,4.1163,4.1566,418400.0
2009-02-24 13:30:00,5.16,5.19,5.16,5.19,682800.0,4.1566,4.1808,4.1566,4.1808,682800.0
2009-02-24 14:00:00,5.19,5.23,5.18,5.22,789600.0,4.1808,4.213,4.1727,4.205,789600.0
2009-02-24 14:30:00,5.21,5.23,5.19,5.22,692800.0,4.1969,4.213,4.1808,4.205,692800.0
2009-02-24 15:00:00,5.22,5.27,5.22,5.25,683600.0,4.205,4.2452,4.205,4.2291,683600.0
2009-02-24 15:30:00,5.25,5.27,5.24,5.26,1915600.0,4.2291,4.2452,4.2211,4.2372,1915600.0
2009-02-25 09:30:00,5.08,5.26,5.08,5.2,580400.0,4.0922,4.2372,4.0922,4.1888,580400.0
2009-02-25 10:00:00,5.2,5.2,5.14,5.19,697600.0,4.1888,4.1888,4.1405,4.1808,697600.0
2009-02-25 10:30:00,5.19,5.2,5.12,5.13,411200.0,4.1808,4.1888,4.1244,4.1325,411200.0
2009-02-25 11:00:00,5.12,5.15,5.12,5.15,268400.0,4.1244,4.1486,4.1244,4.1486,268400.0
2009-02-25 11:30:00,5.15,5.18,5.1,5.11,428800.0,4.1486,4.1727,4.1083,4.1163,428800.0
2009-02-25 12:00:00,5.11,5.12,5.1,5.1,251200.0,4.1163,4.1244,4.1083,4.1083,251200.0
2009-02-25 12:30:00,5.1,5.12,5.1,5.12,210800.0,4.1083,4.1244,4.1083,4.1244,210800.0
2009-02-25 13:00:00,5.12,5.14,5.11,5.12,223600.0,4.1244,4.1405,4.1163,4.1244,223600.0
2009-02-25 13:30:00,5.13,5.2,5.13,5.19,463600.0,4.1325,4.1888,4.1325,4.1808,463600.0
2009-02-25 14:00:00,5.19,5.2,5.12,5.15,1264400.0,4.1808,4.1888,4.1244,4.1486,1264400.0
2009-02-25 14:30:00,5.15,5.18,5.13,5.16,901600.0,4.1486,4.1727,4.1325,4.1566,901600.0
2009-02-25 15:00:00,5.16,5.25,5.15,5.24,813200.0,4.1566,4.2291,4.1486,4.2211,813200.0
2009-02-25 15:30:00,5.24,5.25,5.16,5.16,1027600.0,4.2211,4.2291,4.1566,4.1566,1027600.0
2009-02-26 09:30:00,5.22,5.22,5.06,5.11,505200.0,4.205,4.205,4.0761,4.1163,505200.0
2009-02-26 10:00:00,5.1,5.13,5.09,5.12,388400.0,4.1083,4.1325,4.1002,4.1244,388400.0
2009-02-26 10:30:00,5.13,5.14,5.11,5.14,631200.0,4.1325,4.1405,4.1163,4.1405,631200.0
2009-02-26 11:00:00,5.14,5.15,5.07,5.07,293200.0,4.1405,4.1486,4.0841,4.0841,293200.0
2009-02-26 11:30:00,5.07,5.1,5.05,5.1,459200.0,4.0841,4.1083,4.068,4.1083,459200.0
2009-02-26 12:00:00,5.1,5.12,5.07,5.08,212400.0,4.1083,4.1244,4.0841,4.0922,212400.0
2009-02-26 12:30:00,5.08,5.09,5.06,5.06,152000.0,4.0922,4.1002,4.0761,4.0761,152000.0
2009-02-26 13:00:00,5.07,5.08,5.04,5.08,362400.0,4.0841,4.0922,4.06,4.0922,362400.0
2009-02-26 13:30:00,5.07,5.09,5.07,5.08,322800.0,4.0841,4.1002,4.0841,4.0922,322800.0
2009-02-26 14:00:00,5.08,5.1,5.06,5.09,322800.0,4.0922,4.1083,4.0761,4.1002,322800.0
2009-02-26 14:30:00,5.09,5.1,5.04,5.05,477200.0,4.1002,4.1083,4.06,4.068,477200.0
2009-02-26 15:00:00,5.05,5.05,4.99,5.02,1411600.0,4.068,4.068,4.0197,4.0438,1411600.0
2009-02-26 15:30:00,5.02,5.06,5.01,5.02,1266400.0,4.0438,4.0761,4.0358,4.0438,1266400.0
2009-02-27 09:30:00,4.99,5.09,4.95,5.07,868000.0,4.0197,4.1002,3.9875,4.0841,868000.0
2009-02-27 10:00:00,5.08,5.11,5.04,5.06,622000.0,4.0922,4.1163,4.06,4.0761,622000.0
2009-02-27 10:30:00,5.06,5.11,5.05,5.09,597600.0,4.0761,4.1163,4.068,4.1002,597600.0
2009-02-27 11:00:00,5.09,5.1,5.05,5.1,434800.0,4.1002,4.1083,4.068,4.1083,434800.0
2009-02-27 11:30:00,5.1,5.14,5.09,5.12,537600.0,4.1083,4.1405,4.1002,4.1244,537600.0
2009-02-27 12:00:00,5.12,5.14,5.11,5.12,358000.0,4.1244,4.1405,4.1163,4.1244,358000.0
2009-02-27 12:30:00,5.12,5.13,5.09,5.11,292000.0,4.1244,4.1325,4.1002,4.1163,292000.0
2009-02-27 13:00:00,5.11,5.13,5.09,5.12,307600.0,4.1163,4.1325,4.1002,4.1244,307600.0
2009-02-27 13:30:00,5.12,5.15,5.07,5.14,698800.0,4.1244,4.1486,4.0841,4.1405,698800.0
2009-02-27 14:00:00,5.14,5.16,5.08,5.08,681600.0,4.1405,4.1566,4.0922,4.0922,681600.0
2009-02-27 14:30:00,5.09,5.14,5.08,5.13,575200.0,4.1002,4.1405,4.0922,4.1325,575200.0
2009-02-27 15:00:00,5.13,5.13,5.06,5.08,593200.0,4.1325,4.1325,4.0761,4.0922,593200.0
2009-02-27 15:30:00,5.08,5.12,5.07,5.07,1340400.0,4.0922,4.1244,4.0841,4.0841,1340400.0
2009-03-02 09:30:00,5.06,5.11,4.96,5.05,597600.0,4.0761,4.1163,3.9955,4.068,597600.0
2009-03-02 10:00:00,5.06,5.08,5.01,5.04,750400.0,4.0761,4.0922,4.0358,4.06,750400.0
2009-03-02 10:30:00,5.03,5.05,5.0,5.01,577600.0,4.0519,4.068,4.0277,4.0358,577600.0
2009-03-02 11:00:00,5.01,5.04,5.0,5.01,446000.0,4.0358,4.06,4.0277,4.0358,446000.0
2009-03-02 11:30:00,5.01,5.02,4.99,5.0,424800.0,4.0358,4.0438,4.0197,4.0277,424800.0
2009-03-02 12:00:00,5.0,5.01,4.96,4.97,354400.0,4.0277,4.0358,3.9955,4.0036,354400.0
2009-03-02 12:30:00,4.97,4.98,4.93,4.93,485200.0,4.0036,4.0116,3.9713,3.9713,485200.0
2009-03-02 13:00:00,4.93,4.95,4.92,4.93,544400.0,3.9713,3.9875,3.9633,3.9713,544400.0
2009-03-02 13:30:00,4.93,4.97,4.92,4.97,433200.0,3.9713,4.0036,3.9633,4.0036,433200.0
2009-03-02 14:00:00,4.97,4.98,4.93,4.93,381200.0,4.0036,4.0116,3.9713,3.9713,381200.0
2009-03-02 14:30:00,4.93,4.98,4.93,4.93,732800.0,3.9713,4.0116,3.9713,3.9713,732800.0
2009-03-02 15:00:00,4.93,4.95,4.92,4.94,808800.0,3.9713,3.9875,3.9633,3.9794,808800.0
2009-03-02 15:30:00,4.94,4.96,4.91,4.92,1586000.0,3.9794,3.9955,3.9552,3.9633,1586000.0
2009-03-03 09:30:00,5.0,5.06,4.93,4.94,592400.0,4.0277,4.0761,3.9713,3.9794,592400.0
2009-03-03 10:00:00,4.94,4.98,4.92,4.96,681600.0,3.9794,4.0116,3.9633,3.9955,681600.0
2009-03-03 10:30:00,4.96,4.98,4.93,4.95,482400.0,3.9955,4.0116,3.9713,3.9875,482400.0
2009-03-03 11:00:00,4.95,4.95,4.9,4.93,550000.0,3.9875,3.9875,3.9472,3.9713,550000.0
2009-03-03 11:30:00,4.93,4.93,4.88,4.89,338400.0,3.9713,3.9713,3.9311,3.9391,338400.0
2009-03-03 12:00:00,4.89,4.93,4.89,4.93,361600.0,3.9391,3.9713,3.9391,3.9713,361600.0
2009-03-03 12:30:00,4.93,4.93,4.89,4.9,504800.0,3.9713,3.9713,3.9391,3.9472,504800.0
2009-03-03 13:00:00,4.9,4.9,4.87,4.87,440400.0,3.9472,3.9472,3.923,3.923,440400.0
2009-03-03 13:30:00,4.87,4.9,4.86,4.9,427600.0,3.923,3.9472,3.915,3.9472,427600.0
2009-03-03 14:00:00,4.89,4.92,4.88,4.89,652400.0,3.9391,3.9633,3.9311,3.9391,652400.0
2009-03-03 14:30:00,4.89,4.92,4.88,4.9,968400.0,3.9391,3.9633,3.9311,3.9472,968400.0
2009-03-03 15:00:00,4.9,4.91,4.85,4.85,1147200.0,3.9472,3.9552,3.9069,3.9069,1147200.0
2009-03-03 15:30:00,4.85,4.86,4.82,4.83,2121600.0,3.9069,3.915,3.8827,3.8908,2121600.0
2009-03-04 09:30:00,4.87,4.9,4.8,4.84,498000.0,3.923,3.9472,3.8666,3.8988,498000.0
2009-03-04 10:00:00,4.84,4.87,4.83,4.87,398000.0,3.8988,3.923,3.8908,3.923,398000.0
2009-03-04 10:30:00,4.87,4.88,4.83,4.84,574000.0,3.923,3.9311,3.8908,3.8988,574000.0
2009-03-04 11:00:00,4.85,4.87,4.84,4.86,481200.0,3.9069,3.923,3.8988,3.915,481200.0
2009-03-04 11:30:00,4.86,4.87,4.85,4.86,282800.0,3.915,3.923,3.9069,3.915,282800.0
2009-03-04 12:00:00,4.86,4.86,4.83,4.84,268000.0,3.915,3.915,3.8908,3.8988,268000.0
2009-03-04 12:30:00,4.84,4.85,4.82,4.83,250000.0,3.8988,3.9069,3.8827,3.8908,250000.0
2009-03-04 13:00:00,4.83,4.85,4.81,4.84,334000.0,3.8908,3.9069,3.8747,3.8988,334000.0
2009-03-04 13:30:00,4.84,4.87,4.84,4.85,296800.0,3.8988,3.923,3.8988,3.9069,296800.0
2009-03-04 14:00:00,4.85,4.9,4.85,4.86,505200.0,3.9069,3.9472,3.9069,3.915,505200.0
2009-03-04 14:30:00,4.86,4.89,4.84,4.89,1260800.0,3.915,3.9391,3.8988,3.9391,1260800.0
2009-03-04 15:00:00,4.89,4.91,4.88,4.91,1088000.0,3.9391,3.9552,3.9311,3.9552,1088000.0
2009-03-04 15:30:00,4.91,4.91,4.85,4.87,1819600.0,3.9552,3.9552,3.9069,3.923,1819600.0
2009-03-05 09:30:00,4.85,4.85,4.75,4.76,394800.0,3.9069,3.9069,3.8263,3.8344,394800.0
2009-03-05 10:00:00,4.76,4.79,4.72,4.73,668400.0,3.8344,3.8586,3.8022,3.8102,668400.0
2009-03-05 10:30:00,4.73,4.74,4.68,4.68,506000.0,3.8102,3.8183,3.77,3.77,506000.0
2009-03-05 11:00:00,4.68,4.69,4.65,4.66,548800.0,3.77,3.778,3.7458,3.7538,548800.0
2009-03-05 11:30:00,4.66,4.69,4.66,4.68,339600.0,3.7538,3.778,3.7538,3.77,339600.0
2009-03-05 12:00:00,4.68,4.7,4.67,4.7,241200.0,3.77,3.7861,3.7619,3.7861,241200.0
2009-03-05 12:30:00,4.7,4.71,4.68,4.68,192000.0,3.7861,3.7941,3.77,3.77,192000.0
2009-03-05 13:00:00,4.68,4.73,4.68,4.72,305200.0,3.77,3.8102,3.77,3.8022,305200.0
2009-03-05 13:30:00,4.71,4.71,4.68,4.7,300800.0,3.7941,3.7941,3.77,3.7861,300800.0
2009-03-05 14:00:00,4.7,4.7,4.66,4.67,342800.0,3.7861,3.7861,3.7538,3.7619,342800.0
2009-03-05 14:30:00,4.67,4.69,4.66,4.67,676400.0,3.7619,3.778,3.7538,3.7619,676400.0
2009-03-05 15:00:00,4.66,4.71,4.66,4.68,941200.0,3.7538,3.7941,3.7538,3.77,941200.0
2009-03-05 15:30:00,4.68,4.68,4.64,4.66,2124800.0,3.77,3.77,3.7377,3.7538,2124800.0
2009-03-06 09:30:00,4.7,4.74,4.64,4.67,462800.0,3.7861,3.8183,3.7377,3.7619,462800.0
2009-03-06 10:00:00,4.67,4.67,4.62,4.65,577600.0,3.7619,3.7619,3.7216,3.7458,577600.0
2009-03-06 10:30:00,4.65,4.66,4.59,4.6,392400.0,3.7458,3.7538,3.6975,3.7055,392400.0
2009-03-06 11:00:00,4.61,4.62,4.57,4.58,704800.0,3.7136,3.7216,3.6813,3.6894,704800.0
2009-03-06 11:30:00,4.58,4.6,4.56,4.57,971200.0,3.6894,3.7055,3.6733,3.6813,971200.0
2009-03-06 12:00:00,4.57,4.61,4.57,4.58,370400.0,3.6813,3.7136,3.6813,3.6894,370400.0
2009-03-06 12:30:00,4.59,4.59,4.54,4.56,269600.0,3.6975,3.6975,3.6572,3.6733,269600.0
2009-03-06 13:00:00,4.56,4.57,4.54,4.56,162800.0,3.6733,3.6813,3.6572,3.6733,162800.0
2009-03-06 13:30:00,4.55,4.56,4.53,4.55,309200.0,3.6652,3.6733,3.6491,3.6652,309200.0
2009-03-06 14:00:00,4.55,4.58,4.55,4.57,390000.0,3.6652,3.6894,3.6652,3.6813,390000.0
2009-03-06 14:30:00,4.58,4.58,4.54,4.54,435200.0,3.6894,3.6894,3.6572,3.6572,435200.0
2009-03-06 15:00:00,4.54,4.55,4.52,4.53,431200.0,3.6572,3.6652,3.6411,3.6491,431200.0
2009-03-06 15:30:00,4.53,4.62,4.53,4.62,1779200.0,3.6491,3.7216,3.6491,3.7216,1779200.0
2009-03-09 09:30:00,4.59,4.66,4.55,4.61,323200.0,3.6975,3.7538,3.6652,3.7136,323200.0
2009-03-09 10:00:00,4.61,4.68,4.6,4.65,535600.0,3.7136,3.77,3.7055,3.7458,535600.0
2009-03-09 10:30:00,4.66,4.66,4.61,4.61,438400.0,3.7538,3.7538,3.7136,3.7136,438400.0
2009-03-09 11:00:00,4.61,4.64,4.61,4.64,308400.0,3.7136,3.7377,3.7136,3.7377,308400.0
2009-03-09 11:30:00,4.64,4.64,4.59,4.6,272400.0,3.7377,3.7377,3.6975,3.7055,272400.0
2009-03-09 12:00:00,4.6,4.64,4.6,4.61,248800.0,3.7055,3.7377,3.7055,3.7136,248800.0
2009-03-09 12:30:00,4.61,4.62,4.59,4.6,364800.0,3.7136,3.7216,3.6975,3.7055,364800.0
2009-03-09 13:00:00,4.6,4.6,4.55,4.56,250800.0,3.7055,3.7055,3.6652,3.6733,250800.0
2009-03-09 13:30:00,4.55,4.58,4.55,4.56,363600.0,3.6652,3.6894,3.6652,3.6733,363600.0
2009-03-09 14:00:00,4.57,4.59,4.56,4.57,358400.0,3.6813,3.6975,3.6733,3.6813,358400.0
2009-03-09 14:30:00,4.57,4.58,4.55,4.56,470800.0,3.6813,3.6894,3.6652,3.6733,470800.0
2009-03-09 15:00:00,4.56,4.57,4.53,4.55,449600.0,3.6733,3.6813,3.6491,3.6652,449600.0
2009-03-09 15:30:00,4.55,4.56,4.53,4.54,752000.0,3.6652,3.6733,3.6491,3.6572,752000.0
2009-03-10 09:30:00,4.74,4.74,4.6,4.69,548800.0,3.8183,3.8183,3.7055,3.778,548800.0
2009-03-10 10:00:00,4.69,4.78,4.69,4.74,477200.0,3.778,3.8505,3.778,3.8183,477200.0
2009-03-10 10:30:00,4.75,4.76,4.71,4.71,349600.0,3.8263,3.8344,3.7941,3.7941,349600.0
2009-03-10 11:00:00,4.71,4.71,4.68,4.69,465200.0,3.7941,3.7941,3.77,3.778,465200.0
2009-03-10 11:30:00,4.69,4.72,4.67,4.72,172800.0,3.778,3.8022,3.7619,3.8022,172800.0
2009-03-10 12:00:00,4.72,4.75,4.72,4.75,185200.0,3.8022,3.8263,3.8022,3.8263,185200.0
2009-03-10 12:30:00,4.74,4.75,4.73,4.73,124400.0,3.8183,3.8263,3.8102,3.8102,124400.0
2009-03-10 13:00:00,4.73,4.75,4.73,4.74,139600.0,3.8102,3.8263,3.8102,3.8183,139600.0
2009-03-10 13:30:00,4.73,4.76,4.73,4.73,286000.0,3.8102,3.8344,3.8102,3.8102,286000.0
2009-03-10 14:00:00,4.74,4.74,4.72,4.74,292000.0,3.8183,3.8183,3.8022,3.8183,292000.0
2009-03-10 14:30:00,4.74,4.76,4.73,4.76,385600.0,3.8183,3.8344,3.8102,3.8344,385600.0
2009-03-10 15:00:00,4.76,4.79,4.75,4.79,642800.0,3.8344,3.8586,3.8263,3.8586,642800.0
2009-03-10 15:30:00,4.79,4.8,4.77,4.79,1136400.0,3.8586,3.8666,3.8425,3.8586,1136400.0
2009-03-11 09:30:00,4.91,4.93,4.83,4.9,686800.0,3.9552,3.9713,3.8908,3.9472,686800.0
2009-03-11 10:00:00,4.9,4.91,4.86,4.91,508800.0,3.9472,3.9552,3.915,3.9552,508800.0
2009-03-11 10:30:00,4.91,4.91,4.87,4.9,435200.0,3.9552,3.9552,3.923,3.9472,435200.0
2009-03-11 11:00:00,4.9,4.9,4.87,4.88,492400.0,3.9472,3.9472,3.923,3.9311,492400.0
2009-03-11 11:30:00,4.88,4.92,4.88,4.92,575600.0,3.9311,3.9633,3.9311,3.9633,575600.0
2009-03-11 12:00:00,4.92,4.92,4.89,4.9,240400.0,3.9633,3.9633,3.9391,3.9472,240400.0
2009-03-11 12:30:00,4.9,4.9,4.89,4.9,296000.0,3.9472,3.9472,3.9391,3.9472,296000.0
2009-03-11 13:00:00,4.9,4.91,4.89,4.89,396000.0,3.9472,3.9552,3.9391,3.9391,396000.0
2009-03-11 13:30:00,4.89,4.92,4.89,4.9,412000.0,3.9391,3.9633,3.9391,3.9472,412000.0
2009-03-11 14:00:00,4.9,4.91,4.87,4.88,605200.0,3.9472,3.9552,3.923,3.9311,605200.0
2009-03-11 14:30:00,4.88,4.91,4.88,4.88,554000.0,3.9311,3.9552,3.9311,3.9311,554000.0
2009-03-11 15:00:00,4.88,4.93,4.88,4.93,710800.0,3.9311,3.9713,3.9311,3.9713,710800.0
2009-03-11 15:30:00,4.92,4.95,4.9,4.91,1036800.0,3.9633,3.9875,3.9472,3.9552,1036800.0
2009-03-12 09:30:00,4.92,4.96,4.87,4.93,355200.0,3.9633,3.9955,3.923,3.9713,355200.0
2009-03-12 10:00:00,4.94,5.0,4.93,4.99,519600.0,3.9794,4.0277,3.9713,4.0197,519600.0
2009-03-12 10:30:00,4.99,5.03,4.98,5.02,345600.0,4.0197,4.0519,4.0116,4.0438,345600.0
2009-03-12 11:00:00,5.02,5.03,4.98,5.0,260400.0,4.0438,4.0519,4.0116,4.0277,260400.0
2009-03-12 11:30:00,4.99,5.05,4.99,5.03,223200.0,4.0197,4.068,4.0197,4.0519,223200.0
2009-03-12 12:00:00,5.04,5.06,5.03,5.03,230400.0,4.06,4.0761,4.0519,4.0519,230400.0
2009-03-12 12:30:00,5.03,5.07,5.03,5.06,322800.0,4.0519,4.0841,4.0519,4.0761,322800.0
2009-03-12 13:00:00,5.06,5.07,5.04,5.04,309600.0,4.0761,4.0841,4.06,4.06,309600.0
2009-03-12 13:30:00,5.04,5.05,5.03,5.04,220400.0,4.06,4.068,4.0519,4.06,220400.0
2009-03-12 14:00:00,5.04,5.09,5.03,5.08,398000.0,4.06,4.1002,4.0519,4.0922,398000.0
2009-03-12 14:30:00,5.08,5.11,5.08,5.09,326000.0,4.0922,4.1163,4.0922,4.1002,326000.0
2009-03-12 15:00:00,5.09,5.11,5.08,5.11,595200.0,4.1002,4.1163,4.0922,4.1163,595200.0
2009-03-12 15:30:00,5.11,5.16,5.1,5.14,1454400.0,4.1163,4.1566,4.1083,4.1405,1454400.0
2009-03-13 09:30:00,5.08,5.16,5.04,5.13,405600.0,4.0922,4.1566,4.06,4.1325,405600.0
2009-03-13 10:00:00,5.13,5.18,5.13,5.13,544000.0,4.1325,4.1727,4.1325,4.1325,544000.0
2009-03-13 10:30:00,5.14,5.19,5.12,5.15,621600.0,4.1405,4.1808,4.1244,4.1486,621600.0
2009-03-13 11:00:00,5.15,5.17,5.14,5.15,308800.0,4.1486,4.1647,4.1405,4.1486,308800.0
2009-03-13 11:30:00,5.14,5.15,5.11,5.12,256800.0,4.1405,4.1486,4.1163,4.1244,256800.0
2009-03-13 12:00:00,5.12,5.13,5.1,5.12,246400.0,4.1244,4.1325,4.1083,4.1244,246400.0
2009-03-13 12:30:00,5.12,5.17,5.12,5.16,304000.0,4.1244,4.1647,4.1244,4.1566,304000.0
2009-03-13 13:00:00,5.16,5.18,5.15,5.18,163200.0,4.1566,4.1727,4.1486,4.1727,163200.0
2009-03-13 13:30:00,5.18,5.19,5.17,5.18,198800.0,4.1727,4.1808,4.1647,4.1727,198800.0
2009-03-13 14:00:00,5.19,5.2,5.16,5.18,447200.0,4.1808,4.1888,4.1566,4.1727,447200.0
2009-03-13 14:30:00,5.18,5.23,5.18,5.2,480000.0,4.1727,4.213,4.1727,4.1888,480000.0
2009-03-13 15:00:00,5.2,5.24,5.19,5.24,670000.0,4.1888,4.2211,4.1808,4.2211,670000.0
2009-03-13 15:30:00,5.24,5.24,5.22,5.24,1214000.0,4.2211,4.2211,4.205,4.2211,1214000.0
2009-03-16 09:30:00,5.26,5.37,5.18,5.2,391600.0,4.2372,4.3258,4.1727,4.1888,391600.0
2009-03-16 10:00:00,5.2,5.21,5.15,5.18,394000.0,4.1888,4.1969,4.1486,4.1727,394000.0
2009-03-16 10:30:00,5.18,5.23,5.16,5.16,434000.0,4.1727,4.213,4.1566,4.1566,434000.0
2009-03-16 11:00:00,5.16,5.21,5.16,5.21,543200.0,4.1566,4.1969,4.1566,4.1969,543200.0
2009-03-16 11:30:00,5.21,5.21,5.18,5.18,386000.0,4.1969,4.1969,4.1727,4.1727,386000.0
2009-03-16 12:00:00,5.18,5.2,5.18,5.18,210000.0,4.1727,4.1888,4.1727,4.1727,210000.0
2009-03-16 12:30:00,5.18,5.24,5.18,5.24,217600.0,4.1727,4.2211,4.1727,4.2211,217600.0
2009-03-16 13:00:00,5.24,5.24,5.2,5.21,247600.0,4.2211,4.2211,4.1888,4.1969,247600.0
2009-03-16 13:30:00,5.21,5.23,5.2,5.2,442000.0,4.1969,4.213,4.1888,4.1888,442000.0
2009-03-16 14:00:00,5.2,5.21,5.18,5.19,654800.0,4.1888,4.1969,4.1727,4.1808,654800.0
2009-03-16 14:30:00,5.19,5.22,5.18,5.19,391200.0,4.1808,4.205,4.1727,4.1808,391200.0
2009-03-16 15:00:00,5.19,5.19,5.15,5.17,650400.0,4.1808,4.1808,4.1486,4.1647,650400.0
2009-03-16 15:30:00,5.17,5.18,5.13,5.14,859200.0,4.1647,4.1727,4.1325,4.1405,859200.0
2009-03-17 09:30:00,5.24,5.24,5.08,5.16,484000.0,4.2211,4.2211,4.0922,4.1566,484000.0
2009-03-17 10:00:00,5.16,5.18,5.14,5.15,438800.0,4.1566,4.1727,4.1405,4.1486,438800.0
2009-03-17 10:30:00,5.14,5.22,5.14,5.21,422800.0,4.1405,4.205,4.1405,4.1969,422800.0
2009-03-17 11:00:00,5.21,5.23,5.2,5.21,491600.0,4.1969,4.213,4.1888,4.1969,491600.0
2009-03-17 11:30:00,5.2,5.21,5.18,5.2,373200.0,4.1888,4.1969,4.1727,4.1888,373200.0
2009-03-17 12:00:00,5.2,5.21,5.19,5.21,208800.0,4.1888,4.1969,4.1808,4.1969,208800.0
2009-03-17 12:30:00,5.21,5.25,5.2,5.25,370400.0,4.1969,4.2291,4.1888,4.2291,370400.0
2009-03-17 13:00:00,5.25,5.27,5.24,5.25,283600.0,4.2291,4.2452,4.2211,4.2291,283600.0
2009-03-17 13:30:00,5.25,5.27,5.21,5.21,433200.0,4.2291,4.2452,4.1969,4.1969,433200.0
2009-03-17 14:00:00,5.21,5.21,5.19,5.2,654400.0,4.1969,4.1969,4.1808,4.1888,654400.0
2009-03-17 14:30:00,5.2,5.24,5.19,5.23,433200.0,4.1888,4.2211,4.1808,4.213,433200.0
2009-03-17 15:00:00,5.23,5.28,5.22,5.25,650400.0,4.213,4.2533,4.205,4.2291,650400.0
2009-03-17 15:30:00,5.25,5.31,5.23,5.3,1248400.0,4.2291,4.2775,4.213,4.2694,1248400.0
2009-03-18 09:30:00,5.2,5.32,5.2,5.27,441600.0,4.1888,4.2855,4.1888,4.2452,441600.0
2009-03-18 10:00:00,5.27,5.29,5.25,5.28,384400.0,4.2452,4.2613,4.2291,4.2533,384400.0
2009-03-18 10:30:00,5.28,5.34,5.27,5.34,534000.0,4.2533,4.3016,4.2452,4.3016,534000.0
2009-03-18 11:00:00,5.33,5.34,5.32,5.32,382400.0,4.2936,4.3016,4.2855,4.2855,382400.0
2009-03-18 11:30:00,5.32,5.33,5.3,5.33,289200.0,4.2855,4.2936,4.2694,4.2936,289200.0
2009-03-18 12:00:00,5.33,5.35,5.33,5.34,331200.0,4.2936,4.3097,4.2936,4.3016,331200.0
2009-03-18 12:30:00,5.34,5.35,5.32,5.35,492800.0,4.3016,4.3097,4.2855,4.3097,492800.0
2009-03-18 13:00:00,5.35,5.37,5.34,5.37,572000.0,4.3097,4.3258,4.3016,4.3258,572000.0
2009-03-18 13:30:00,5.37,5.39,5.36,5.39,352400.0,4.3258,4.3419,4.3177,4.3419,352400.0
2009-03-18 14:00:00,5.39,5.5,5.38,5.45,907600.0,4.3419,4.4305,4.3338,4.3902,907600.0
2009-03-18 14:30:00,5.45,5.53,5.43,5.51,622400.0,4.3902,4.4547,4.3741,4.4386,622400.0
2009-03-18 15:00:00,5.51,5.51,5.41,5.43,1237600.0,4.4386,4.4386,4.358,4.3741,1237600.0
2009-03-18 15:30:00,5.43,5.49,5.41,5.49,1522800.0,4.3741,4.4225,4.358,4.4225,1522800.0
2009-03-19 09:30:00,5.6,5.9,5.38,5.9,2824400.0,4.5111,4.7527,4.3338,4.7527,2824400.0
2009-03-19 10:00:00,5.9,6.17,5.82,5.83,4115200.0,4.7527,4.9702,4.6883,4.6963,4115200.0
2009-03-19 10:30:00,5.83,5.86,5.78,5.82,1191200.0,4.6963,4.7205,4.6561,4.6883,1191200.0
2009-03-19 11:00:00,5.82,5.85,5.78,5.8,709600.0,4.6883,4.7124,4.6561,4.6722,709600.0
2009-03-19 11:30:00,5.8,5.84,5.79,5.84,416000.0,4.6722,4.7044,4.6641,4.7044,416000.0
2009-03-19 12:00:00,5.84,5.87,5.83,5.84,474800.0,4.7044,4.7286,4.6963,4.7044,474800.0
2009-03-19 12:30:00,5.84,5.84,5.8,5.8,306000.0,4.7044,4.7044,4.6722,4.6722,306000.0
2009-03-19 13:00:00,5.8,5.82,5.79,5.82,244400.0,4.6722,4.6883,4.6641,4.6883,244400.0
2009-03-19 13:30:00,5.82,5.84,5.8,5.83,260000.0,4.6883,4.7044,4.6722,4.6963,260000.0
2009-03-19 14:00:00,5.83,5.84,5.82,5.83,593200.0,4.6963,4.7044,4.6883,4.6963,593200.0
2009-03-19 14:30:00,5.83,5.83,5.77,5.79,700000.0,4.6963,4.6963,4.648,4.6641,700000.0
2009-03-19 15:00:00,5.79,5.8,5.78,5.79,700800.0,4.6641,4.6722,4.6561,4.6641,700800.0
2009-03-19 15:30:00,5.79,5.82,5.79,5.79,1094000.0,4.6641,4.6883,4.6641,4.6641,1094000.0
2009-03-20 09:30:00,5.71,5.92,5.58,5.84,2886000.0,4.5997,4.7688,4.495,4.7044,2886000.0
2009-03-20 10:00:00,5.84,5.85,5.8,5.85,448800.0,4.7044,4.7124,4.6722,4.7124,448800.0
2009-03-20 10:30:00,5.85,5.87,5.83,5.87,426400.0,4.7124,4.7286,4.6963,4.7286,426400.0
2009-03-20 11:00:00,5.87,5.87,5.82,5.83,464400.0,4.7286,4.7286,4.6883,4.6963,464400.0
2009-03-20 11:30:00,5.83,5.84,5.82,5.82,550400.0,4.6963,4.7044,4.6883,4.6883,550400.0
2009-03-20 12:00:00,5.82,5.85,5.81,5.85,311600.0,4.6883,4.7124,4.6802,4.7124,311600.0
2009-03-20 12:30:00,5.84,5.85,5.8,5.81,393600.0,4.7044,4.7124,4.6722,4.6802,393600.0
2009-03-20 13:00:00,5.81,5.81,5.76,5.76,380800.0,4.6802,4.6802,4.6399,4.6399,380800.0
2009-03-20 13:30:00,5.76,5.77,5.73,5.73,407600.0,4.6399,4.648,4.6158,4.6158,407600.0
2009-03-20 14:00:00,5.73,5.73,5.7,5.71,446800.0,4.6158,4.6158,4.5916,4.5997,446800.0
2009-03-20 14:30:00,5.71,5.73,5.69,5.72,501200.0,4.5997,4.6158,4.5836,4.6077,501200.0
2009-03-20 15:00:00,5.72,5.76,5.72,5.75,632000.0,4.6077,4.6399,4.6077,4.6319,632000.0
2009-03-20 15:30:00,5.75,5.78,5.73,5.74,1456400.0,4.6319,4.6561,4.6158,4.6238,1456400.0
2009-03-23 09:30:00,5.9,5.91,5.75,5.87,579600.0,4.7527,4.7608,4.6319,4.7286,579600.0
2009-03-23 10:00:00,5.88,5.93,5.88,5.91,647600.0,4.7366,4.7769,4.7366,4.7608,647600.0
2009-03-23 10:30:00,5.91,5.93,5.9,5.91,440400.0,4.7608,4.7769,4.7527,4.7608,440400.0
2009-03-23 11:00:00,5.91,5.93,5.9,5.93,394400.0,4.7608,4.7769,4.7527,4.7769,394400.0
2009-03-23 11:30:00,5.93,6.0,5.93,6.0,458000.0,4.7769,4.8333,4.7769,4.8333,458000.0
2009-03-23 12:00:00,6.0,6.0,5.99,6.0,587600.0,4.8333,4.8333,4.8252,4.8333,587600.0
2009-03-23 12:30:00,6.0,6.01,5.99,6.01,636800.0,4.8333,4.8413,4.8252,4.8413,636800.0
2009-03-23 13:00:00,6.01,6.05,6.01,6.01,430000.0,4.8413,4.8736,4.8413,4.8413,430000.0
2009-03-23 13:30:00,6.02,6.02,6.0,6.01,521600.0,4.8494,4.8494,4.8333,4.8413,521600.0
2009-03-23 14:00:00,6.01,6.03,6.0,6.02,492400.0,4.8413,4.8574,4.8333,4.8494,492400.0
2009-03-23 14:30:00,6.02,6.08,6.02,6.08,694400.0,4.8494,4.8977,4.8494,4.8977,694400.0
2009-03-23 15:00:00,6.08,6.11,6.07,6.11,794800.0,4.8977,4.9219,4.8897,4.9219,794800.0
2009-03-23 15:30:00,6.11,6.18,6.11,6.18,1650000.0,4.9219,4.9783,4.9219,4.9783,1650000.0
2009-03-24 09:30:00,6.08,6.24,6.08,6.23,455600.0,4.8977,5.0266,4.8977,5.0186,455600.0
2009-03-24 10:00:00,6.23,6.26,6.17,6.18,611200.0,5.0186,5.0427,4.9702,4.9783,611200.0
2009-03-24 10:30:00,6.17,6.2,6.14,6.14,430400.0,4.9702,4.9944,4.9461,4.9461,430400.0
2009-03-24 11:00:00,6.15,6.18,6.14,6.17,498000.0,4.9541,4.9783,4.9461,4.9702,498000.0
2009-03-24 11:30:00,6.17,6.18,6.13,6.14,325200.0,4.9702,4.9783,4.938,4.9461,325200.0
2009-03-24 12:00:00,6.14,6.15,6.12,6.14,240000.0,4.9461,4.9541,4.9299,4.9461,240000.0
2009-03-24 12:30:00,6.14,6.18,6.14,6.17,262400.0,4.9461,4.9783,4.9461,4.9702,262400.0
2009-03-24 13:00:00,6.17,6.22,6.16,6.22,502000.0,4.9702,5.0105,4.9622,5.0105,502000.0
2009-03-24 13:30:00,6.22,6.22,6.16,6.17,321200.0,5.0105,5.0105,4.9622,4.9702,321200.0
2009-03-24 14:00:00,6.17,6.21,6.17,6.18,327200.0,4.9702,5.0024,4.9702,4.9783,327200.0
2009-03-24 14:30:00,6.18,6.21,6.17,6.18,417200.0,4.9783,5.0024,4.9702,4.9783,417200.0
2009-03-24 15:00:00,6.18,6.19,6.15,6.17,502800.0,4.9783,4.9863,4.9541,4.9702,502800.0
2009-03-24 15:30:00,6.17,6.18,6.13,6.14,1515200.0,4.9702,4.9783,4.938,4.9461,1515200.0
2009-03-25 09:30:00,6.15,6.27,6.09,6.26,630400.0,4.9541,5.0508,4.9058,5.0427,630400.0
2009-03-25 10:00:00,6.27,6.34,6.27,6.28,668000.0,5.0508,5.1072,5.0508,5.0588,668000.0
2009-03-25 10:30:00,6.28,6.3,6.26,6.26,486000.0,5.0588,5.0749,5.0427,5.0427,486000.0
2009-03-25 11:00:00,6.26,6.27,6.22,6.23,508000.0,5.0427,5.0508,5.0105,5.0186,508000.0
2009-03-25 11:30:00,6.23,6.25,6.22,6.24,456800.0,5.0186,5.0347,5.0105,5.0266,456800.0
2009-03-25 12:00:00,6.24,6.27,6.18,6.19,388400.0,5.0266,5.0508,4.9783,4.9863,388400.0
2009-03-25 12:30:00,6.2,6.21,6.19,6.21,260000.0,4.9944,5.0024,4.9863,5.0024,260000.0
2009-03-25 13:00:00,6.21,6.23,6.13,6.14,348000.0,5.0024,5.0186,4.938,4.9461,348000.0
2009-03-25 13:30:00,6.15,6.17,6.13,6.15,345200.0,4.9541,4.9702,4.938,4.9541,345200.0
2009-03-25 14:00:00,6.15,6.15,6.08,6.08,615600.0,4.9541,4.9541,4.8977,4.8977,615600.0
2009-03-25 14:30:00,6.08,6.09,6.01,6.02,769200.0,4.8977,4.9058,4.8413,4.8494,769200.0
2009-03-25 15:00:00,6.02,6.1,6.01,6.1,952400.0,4.8494,4.9138,4.8413,4.9138,952400.0
2009-03-25 15:30:00,6.1,6.18,6.09,6.18,1454000.0,4.9138,4.9783,4.9058,4.9783,1454000.0
2009-03-26 09:30:00,6.26,6.29,6.2,6.27,491600.0,5.0427,5.0669,4.9944,5.0508,491600.0
2009-03-26 10:00:00,6.27,6.31,6.24,6.24,373600.0,5.0508,5.083,5.0266,5.0266,373600.0
2009-03-26 10:30:00,6.23,6.3,6.23,6.27,403600.0,5.0186,5.0749,5.0186,5.0508,403600.0
2009-03-26 11:00:00,6.27,6.32,6.27,6.3,300000.0,5.0508,5.0911,5.0508,5.0749,300000.0
2009-03-26 11:30:00,6.3,6.33,6.28,6.3,386400.0,5.0749,5.0991,5.0588,5.0749,386400.0
2009-03-26 12:00:00,6.3,6.36,6.3,6.35,340800.0,5.0749,5.1233,5.0749,5.1152,340800.0
2009-03-26 12:30:00,6.36,6.36,6.33,6.33,329600.0,5.1233,5.1233,5.0991,5.0991,329600.0
2009-03-26 13:00:00,6.33,6.43,6.33,6.42,552000.0,5.0991,5.1797,5.0991,5.1716,552000.0
2009-03-26 13:30:00,6.42,6.44,6.4,6.43,362000.0,5.1716,5.1877,5.1555,5.1797,362000.0
2009-03-26 14:00:00,6.43,6.45,6.4,6.41,550400.0,5.1797,5.1958,5.1555,5.1636,550400.0
2009-03-26 14:30:00,6.4,6.43,6.38,6.39,517600.0,5.1555,5.1797,5.1394,5.1474,517600.0
2009-03-26 15:00:00,6.38,6.43,6.38,6.42,722400.0,5.1394,5.1797,5.1394,5.1716,722400.0
2009-03-26 15:30:00,6.42,6.47,6.41,6.46,1822000.0,5.1716,5.2119,5.1636,5.2038,1822000.0
2009-03-27 09:30:00,6.35,6.44,6.27,6.38,458000.0,5.1152,5.1877,5.0508,5.1394,458000.0
2009-03-27 10:00:00,6.38,6.39,6.32,6.35,302400.0,5.1394,5.1474,5.0911,5.1152,302400.0
2009-03-27 10:30:00,6.35,6.37,6.32,6.33,279200.0,5.1152,5.1313,5.0911,5.0991,279200.0
2009-03-27 11:00:00,6.32,6.36,6.3,6.34,386000.0,5.0911,5.1233,5.0749,5.1072,386000.0
2009-03-27 11:30:00,6.34,6.36,6.32,6.33,232400.0,5.1072,5.1233,5.0911,5.0991,232400.0
2009-03-27 12:00:00,6.33,6.35,6.26,6.26,442800.0,5.0991,5.1152,5.0427,5.0427,442800.0
2009-03-27 12:30:00,6.26,6.26,6.22,6.23,643200.0,5.0427,5.0427,5.0105,5.0186,643200.0
2009-03-27 13:00:00,6.23,6.25,6.21,6.25,388800.0,5.0186,5.0347,5.0024,5.0347,388800.0
2009-03-27 13:30:00,6.25,6.28,6.22,6.24,393200.0,5.0347,5.0588,5.0105,5.0266,393200.0
2009-03-27 14:00:00,6.24,6.3,6.23,6.29,481600.0,5.0266,5.0749,5.0186,5.0669,481600.0
2009-03-27 14:30:00,6.29,6.29,6.26,6.28,602000.0,5.0669,5.0669,5.0427,5.0588,602000.0
2009-03-27 15:00:00,6.28,6.31,6.28,6.28,607200.0,5.0588,5.083,5.0588,5.0588,607200.0
2009-03-27 15:30:00,6.28,6.3,6.26,6.27,1217600.0,5.0588,5.0749,5.0427,5.0508,1217600.0
2009-03-30 09:30:00,6.19,6.21,6.06,6.11,776800.0,4.9863,5.0024,4.8816,4.9219,776800.0
2009-03-30 10:00:00,6.1,6.14,6.08,6.13,533200.0,4.9138,4.9461,4.8977,4.938,533200.0
2009-03-30 10:30:00,6.13,6.13,6.04,6.06,484400.0,4.938,4.938,4.8655,4.8816,484400.0
2009-03-30 11:00:00,6.06,6.09,6.03,6.07,458400.0,4.8816,4.9058,4.8574,4.8897,458400.0
2009-03-30 11:30:00,6.07,6.09,6.05,6.09,224400.0,4.8897,4.9058,4.8736,4.9058,224400.0
2009-03-30 12:00:00,6.09,6.12,6.08,6.12,219200.0,4.9058,4.9299,4.8977,4.9299,219200.0
2009-03-30 12:30:00,6.12,6.13,6.1,6.1,260400.0,4.9299,4.938,4.9138,4.9138,260400.0
2009-03-30 13:00:00,6.1,6.12,6.09,6.11,334800.0,4.9138,4.9299,4.9058,4.9219,334800.0
2009-03-30 13:30:00,6.11,6.12,6.08,6.09,300000.0,4.9219,4.9299,4.8977,4.9058,300000.0
2009-03-30 14:00:00,6.09,6.12,6.08,6.09,464400.0,4.9058,4.9299,4.8977,4.9058,464400.0
2009-03-30 14:30:00,6.09,6.1,6.05,6.05,492800.0,4.9058,4.9138,4.8736,4.8736,492800.0
2009-03-30 15:00:00,6.05,6.09,6.04,6.07,546000.0,4.8736,4.9058,4.8655,4.8897,546000.0
2009-03-30 15:30:00,6.07,6.12,6.07,6.1,1422000.0,4.8897,4.9299,4.8897,4.9138,1422000.0
2009-03-31 09:30:00,6.22,6.22,6.08,6.1,356400.0,5.0105,5.0105,4.8977,4.9138,356400.0
2009-03-31 10:00:00,6.1,6.15,6.09,6.11,337200.0,4.9138,4.9541,4.9058,4.9219,337200.0
2009-03-31 10:30:00,6.12,6.14,6.08,6.08,202000.0,4.9299,4.9461,4.8977,4.8977,202000.0
2009-03-31 11:00:00,6.09,6.13,6.09,6.12,234000.0,4.9058,4.938,4.9058,4.9299,234000.0
2009-03-31 11:30:00,6.12,6.13,6.11,6.12,350800.0,4.9299,4.938,4.9219,4.9299,350800.0
2009-03-31 12:00:00,6.12,6.12,6.1,6.1,339600.0,4.9299,4.9299,4.9138,4.9138,339600.0
2009-03-31 12:30:00,6.1,6.15,6.1,6.15,184400.0,4.9138,4.9541,4.9138,4.9541,184400.0
2009-03-31 13:00:00,6.15,6.2,6.15,6.18,255600.0,4.9541,4.9944,4.9541,4.9783,255600.0
2009-03-31 13:30:00,6.18,6.21,6.18,6.2,291600.0,4.9783,5.0024,4.9783,4.9944,291600.0
2009-03-31 14:00:00,6.2,6.23,6.2,6.23,355600.0,4.9944,5.0186,4.9944,5.0186,355600.0
2009-03-31 14:30:00,6.23,6.26,6.23,6.23,365200.0,5.0186,5.0427,5.0186,5.0186,365200.0
2009-03-31 15:00:00,6.23,6.24,6.2,6.23,519200.0,5.0186,5.0266,4.9944,5.0186,519200.0
2009-03-31 15:30:00,6.23,6.23,6.15,6.16,1754800.0,5.0186,5.0186,4.9541,4.9622,1754800.0
2009-04-01 09:30:00,6.13,6.13,5.99,6.04,566000.0,4.938,4.938,4.8252,4.8655,566000.0
2009-04-01 10:00:00,6.04,6.12,6.02,6.11,464000.0,4.8655,4.9299,4.8494,4.9219,464000.0
2009-04-01 10:30:00,6.11,6.16,6.1,6.13,343200.0,4.9219,4.9622,4.9138,4.938,343200.0
2009-04-01 11:00:00,6.13,6.16,6.11,6.15,264000.0,4.938,4.9622,4.9219,4.9541,264000.0
2009-04-01 11:30:00,6.15,6.19,6.15,6.18,224000.0,4.9541,4.9863,4.9541,4.9783,224000.0
2009-04-01 12:00:00,6.18,6.21,6.18,6.2,250400.0,4.9783,5.0024,4.9783,4.9944,250400.0
2009-04-01 12:30:00,6.2,6.21,6.17,6.17,183200.0,4.9944,5.0024,4.9702,4.9702,183200.0
2009-04-01 13:00:00,6.17,6.19,6.16,6.18,210800.0,4.9702,4.9863,4.9622,4.9783,210800.0
2009-04-01 13:30:00,6.18,6.22,6.18,6.21,270000.0,4.9783,5.0105,4.9783,5.0024,270000.0
2009-04-01 14:00:00,6.21,6.21,6.18,6.19,593600.0,5.0024,5.0024,4.9783,4.9863,593600.0
2009-04-01 14:30:00,6.19,6.2,6.16,6.17,682800.0,4.9863,4.9944,4.9622,4.9702,682800.0
2009-04-01 15:00:00,6.17,6.17,6.1,6.12,1744800.0,4.9702,4.9702,4.9138,4.9299,1744800.0
2009-04-01 15:30:00,6.12,6.15,6.12,6.14,2176400.0,4.9299,4.9541,4.9299,4.9461,2176400.0
2009-04-02 09:30:00,5.96,6.32,5.96,6.3,798000.0,4.8011,5.0911,4.8011,5.0749,798000.0
2009-04-02 10:00:00,6.3,6.36,6.26,6.33,773600.0,5.0749,5.1233,5.0427,5.0991,773600.0
2009-04-02 10:30:00,6.34,6.43,6.33,6.4,796400.0,5.1072,5.1797,5.0991,5.1555,796400.0
2009-04-02 11:00:00,6.4,6.46,6.39,6.46,680400.0,5.1555,5.2038,5.1474,5.2038,680400.0
2009-04-02 11:30:00,6.46,6.46,6.4,6.4,506000.0,5.2038,5.2038,5.1555,5.1555,506000.0
2009-04-02 12:00:00,6.4,6.44,6.4,6.43,870400.0,5.1555,5.1877,5.1555,5.1797,870400.0
2009-04-02 12:30:00,6.43,6.44,6.4,6.4,533200.0,5.1797,5.1877,5.1555,5.1555,533200.0
2009-04-02 13:00:00,6.4,6.42,6.39,6.4,550400.0,5.1555,5.1716,5.1474,5.1555,550400.0
2009-04-02 13:30:00,6.4,6.41,6.37,6.4,949600.0,5.1555,5.1636,5.1313,5.1555,949600.0
2009-04-02 14:00:00,6.39,6.41,6.37,6.41,516800.0,5.1474,5.1636,5.1313,5.1636,516800.0
2009-04-02 14:30:00,6.41,6.46,6.41,6.42,607200.0,5.1636,5.2038,5.1636,5.1716,607200.0
2009-04-02 15:00:00,6.42,6.44,6.39,6.41,794000.0,5.1716,5.1877,5.1474,5.1636,794000.0
2009-04-02 15:30:00,6.41,6.43,6.37,6.38,1861200.0,5.1636,5.1797,5.1313,5.1394,1861200.0
2009-04-03 09:30:00,6.18,6.46,6.18,6.35,440800.0,4.9783,5.2038,4.9783,5.1152,440800.0
2009-04-03 10:00:00,6.35,6.37,6.32,6.36,373600.0,5.1152,5.1313,5.0911,5.1233,373600.0
2009-04-03 10:30:00,6.36,6.37,6.34,6.36,232400.0,5.1233,5.1313,5.1072,5.1233,232400.0
2009-04-03 11:00:00,6.35,6.37,6.33,6.35,269200.0,5.1152,5.1313,5.0991,5.1152,269200.0
2009-04-03 11:30:00,6.35,6.37,6.35,6.35,252000.0,5.1152,5.1313,5.1152,5.1152,252000.0
2009-04-03 12:00:00,6.35,6.37,6.35,6.37,326000.0,5.1152,5.1313,5.1152,5.1313,326000.0
2009-04-03 12:30:00,6.37,6.39,6.36,6.36,404000.0,5.1313,5.1474,5.1233,5.1233,404000.0
2009-04-03 13:00:00,6.36,6.37,6.34,6.36,222000.0,5.1233,5.1313,5.1072,5.1233,222000.0
2009-04-03 13:30:00,6.36,6.36,6.33,6.35,314400.0,5.1233,5.1233,5.0991,5.1152,314400.0
2009-04-03 14:00:00,6.36,6.38,6.33,6.37,379600.0,5.1233,5.1394,5.0991,5.1313,379600.0
2009-04-03 14:30:00,6.37,6.39,6.36,6.38,544400.0,5.1313,5.1474,5.1233,5.1394,544400.0
2009-04-03 15:00:00,6.38,6.38,6.33,6.34,986800.0,5.1394,5.1394,5.0991,5.1072,986800.0
2009-04-03 15:30:00,6.34,6.4,6.33,6.4,1328000.0,5.1072,5.1555,5.0991,5.1555,1328000.0
2009-04-06 09:30:00,6.25,6.4,6.21,6.33,281200.0,5.0347,5.1555,5.0024,5.0991,281200.0
2009-04-06 10:00:00,6.33,6.38,6.29,6.29,344400.0,5.0991,5.1394,5.0669,5.0669,344400.0
2009-04-06 10:30:00,6.29,6.33,6.28,6.32,267200.0,5.0669,5.0991,5.0588,5.0911,267200.0
2009-04-06 11:00:00,6.32,6.33,6.29,6.33,244400.0,5.0911,5.0991,5.0669,5.0991,244400.0
2009-04-06 11:30:00,6.33,6.35,6.31,6.32,222400.0,5.0991,5.1152,5.083,5.0911,222400.0
2009-04-06 12:00:00,6.32,6.33,6.3,6.31,187600.0,5.0911,5.0991,5.0749,5.083,187600.0
2009-04-06 12:30:00,6.31,6.33,6.29,6.33,270400.0,5.083,5.0991,5.0669,5.0991,270400.0
2009-04-06 13:00:00,6.33,6.34,6.31,6.31,215200.0,5.0991,5.1072,5.083,5.083,215200.0
2009-04-06 13:30:00,6.31,6.35,6.3,6.34,260800.0,5.083,5.1152,5.0749,5.1072,260800.0
2009-04-06 14:00:00,6.34,6.35,6.32,6.33,350400.0,5.1072,5.1152,5.0911,5.0991,350400.0
2009-04-06 14:30:00,6.33,6.37,6.31,6.35,590000.0,5.0991,5.1313,5.083,5.1152,590000.0
2009-04-06 15:00:00,6.35,6.36,6.32,6.35,688400.0,5.1152,5.1233,5.0911,5.1152,688400.0
2009-04-06 15:30:00,6.34,6.4,6.34,6.38,1267200.0,5.1072,5.1555,5.1072,5.1394,1267200.0
2009-04-07 09:30:00,6.21,6.31,6.21,6.24,409600.0,5.0024,5.083,5.0024,5.0266,409600.0
2009-04-07 10:00:00,6.24,6.26,6.22,6.26,348800.0,5.0266,5.0427,5.0105,5.0427,348800.0
2009-04-07 10:30:00,6.25,6.29,6.25,6.26,306400.0,5.0347,5.0669,5.0347,5.0427,306400.0
2009-04-07 11:00:00,6.26,6.27,6.24,6.24,197200.0,5.0427,5.0508,5.0266,5.0266,197200.0
2009-04-07 11:30:00,6.24,6.25,6.21,6.22,238800.0,5.0266,5.0347,5.0024,5.0105,238800.0
2009-04-07 12:00:00,6.22,6.23,6.2,6.21,199200.0,5.0105,5.0186,4.9944,5.0024,199200.0
2009-04-07 12:30:00,6.21,6.23,6.21,6.22,242400.0,5.0024,5.0186,5.0024,5.0105,242400.0
2009-04-07 13:00:00,6.22,6.22,6.16,6.16,428000.0,5.0105,5.0105,4.9622,4.9622,428000.0
2009-04-07 13:30:00,6.16,6.17,6.14,6.17,304000.0,4.9622,4.9702,4.9461,4.9702,304000.0
2009-04-07 14:00:00,6.17,6.17,6.15,6.17,310400.0,4.9702,4.9702,4.9541,4.9702,310400.0
2009-04-07 14:30:00,6.17,6.17,6.15,6.17,334800.0,4.9702,4.9702,4.9541,4.9702,334800.0
2009-04-07 15:00:00,6.17,6.21,6.16,6.2,650400.0,4.9702,5.0024,4.9622,4.9944,650400.0
2009-04-07 15:30:00,6.19,6.23,6.18,6.18,1438000.0,4.9863,5.0186,4.9783,4.9783,1438000.0
2009-04-08 09:30:00,6.18,6.31,6.18,6.24,364000.0,4.9783,5.083,4.9783,5.0266,364000.0
2009-04-08 10:00:00,6.24,6.24,6.15,6.16,314400.0,5.0266,5.0266,4.9541,4.9622,314400.0
2009-04-08 10:30:00,6.16,6.17,6.13,6.14,222000.0,4.9622,4.9702,4.938,4.9461,222000.0
2009-04-08 11:00:00,6.14,6.19,6.14,6.19,314400.0,4.9461,4.9863,4.9461,4.9863,314400.0
2009-04-08 11:30:00,6.18,6.23,6.18,6.21,268800.0,4.9783,5.0186,4.9783,5.0024,268800.0
2009-04-08 12:00:00,6.21,6.23,6.2,6.21,204000.0,5.0024,5.0186,4.9944,5.0024,204000.0
2009-04-08 12:30:00,6.21,6.24,6.2,6.24,261200.0,5.0024,5.0266,4.9944,5.0266,261200.0
2009-04-08 13:00:00,6.23,6.24,6.22,6.23,234400.0,5.0186,5.0266,5.0105,5.0186,234400.0
2009-04-08 13:30:00,6.23,6.23,6.21,6.21,240400.0,5.0186,5.0186,5.0024,5.0024,240400.0
2009-04-08 14:00:00,6.21,6.22,6.18,6.2,367600.0,5.0024,5.0105,4.9783,4.9944,367600.0
2009-04-08 14:30:00,6.2,6.21,6.17,6.18,404000.0,4.9944,5.0024,4.9702,4.9783,404000.0
2009-04-08 15:00:00,6.18,6.21,6.16,6.2,543600.0,4.9783,5.0024,4.9622,4.9944,543600.0
2009-04-08 15:30:00,6.2,6.24,6.2,6.24,932800.0,4.9944,5.0266,4.9944,5.0266,932800.0
2009-04-09 09:30:00,6.34,6.47,6.23,6.47,548400.0,5.1072,5.2119,5.0186,5.2119,548400.0
2009-04-09 10:00:00,6.47,6.49,6.47,6.49,302400.0,5.2119,5.228,5.2119,5.228,302400.0
2009-04-09 10:30:00,6.48,6.49,6.42,6.43,324000.0,5.2199,5.228,5.1716,5.1797,324000.0
2009-04-09 11:00:00,6.43,6.45,6.42,6.43,315600.0,5.1797,5.1958,5.1716,5.1797,315600.0
2009-04-09 11:30:00,6.43,6.45,6.42,6.43,280000.0,5.1797,5.1958,5.1716,5.1797,280000.0
2009-04-09 12:00:00,6.43,6.46,6.42,6.43,288000.0,5.1797,5.2038,5.1716,5.1797,288000.0
2009-04-09 12:30:00,6.43,6.43,6.42,6.42,116400.0,5.1797,5.1797,5.1716,5.1716,116400.0
2009-04-09 13:00:00,6.42,6.45,6.42,6.43,162800.0,5.1716,5.1958,5.1716,5.1797,162800.0
2009-04-09 13:30:00,6.43,6.45,6.43,6.45,160400.0,5.1797,5.1958,5.1797,5.1958,160400.0
2009-04-09 14:00:00,6.45,6.46,6.43,6.43,388800.0,5.1958,5.2038,5.1797,5.1797,388800.0
2009-04-09 14:30:00,6.43,6.47,6.43,6.46,389600.0,5.1797,5.2119,5.1797,5.2038,389600.0
2009-04-09 15:00:00,6.46,6.47,6.44,6.46,549200.0,5.2038,5.2119,5.1877,5.2038,549200.0
2009-04-09 15:30:00,6.46,6.48,6.44,6.48,1238400.0,5.2038,5.2199,5.1877,5.2199,1238400.0
2009-04-13 09:30:00,6.42,6.45,6.38,6.39,264400.0,5.1716,5.1958,5.1394,5.1474,264400.0
2009-04-13 10:00:00,6.39,6.39,6.35,6.37,231200.0,5.1474,5.1474,5.1152,5.1313,231200.0
2009-04-13 10:30:00,6.37,6.38,6.35,6.36,280000.0,5.1313,5.1394,5.1152,5.1233,280000.0
2009-04-13 11:00:00,6.36,6.38,6.34,6.37,257200.0,5.1233,5.1394,5.1072,5.1313,257200.0
2009-04-13 11:30:00,6.37,6.37,6.35,6.37,232800.0,5.1313,5.1313,5.1152,5.1313,232800.0
2009-04-13 12:00:00,6.37,6.37,6.36,6.36,320800.0,5.1313,5.1313,5.1233,5.1233,320800.0
2009-04-13 12:30:00,6.36,6.38,6.36,6.37,170800.0,5.1233,5.1394,5.1233,5.1313,170800.0
2009-04-13 13:00:00,6.36,6.39,6.35,6.38,203600.0,5.1233,5.1474,5.1152,5.1394,203600.0
2009-04-13 13:30:00,6.38,6.4,6.38,6.4,196000.0,5.1394,5.1555,5.1394,5.1555,196000.0
2009-04-13 14:00:00,6.4,6.41,6.39,6.4,320000.0,5.1555,5.1636,5.1474,5.1555,320000.0
2009-04-13 14:30:00,6.4,6.41,6.39,6.39,295200.0,5.1555,5.1636,5.1474,5.1474,295200.0
2009-04-13 15:00:00,6.39,6.44,6.38,6.44,444400.0,5.1474,5.1877,5.1394,5.1877,444400.0
2009-04-13 15:30:00,6.44,6.46,6.43,6.43,850800.0,5.1877,5.2038,5.1797,5.1797,850800.0
2009-04-14 09:30:00,6.4,6.42,6.25,6.3,477200.0,5.1555,5.1716,5.0347,5.0749,477200.0
2009-04-14 10:00:00,6.29,6.31,6.27,6.3,474800.0,5.0669,5.083,5.0508,5.0749,474800.0
2009-04-14 10:30:00,6.3,6.34,6.3,6.34,492800.0,5.0749,5.1072,5.0749,5.1072,492800.0
2009-04-14 11:00:00,6.34,6.34,6.27,6.27,350000.0,5.1072,5.1072,5.0508,5.0508,350000.0
2009-04-14 11:30:00,6.27,6.29,6.25,6.26,456800.0,5.0508,5.0669,5.0347,5.0427,456800.0
2009-04-14 12:00:00,6.25,6.28,6.24,6.28,329200.0,5.0347,5.0588,5.0266,5.0588,329200.0
2009-04-14 12:30:00,6.28,6.29,6.22,6.23,472400.0,5.0588,5.0669,5.0105,5.0186,472400.0
2009-04-14 13:00:00,6.23,6.25,6.21,6.25,388000.0,5.0186,5.0347,5.0024,5.0347,388000.0
2009-04-14 13:30:00,6.25,6.27,6.25,6.27,348000.0,5.0347,5.0508,5.0347,5.0508,348000.0
2009-04-14 14:00:00,6.27,6.3,6.26,6.3,310000.0,5.0508,5.0749,5.0427,5.0749,310000.0
2009-04-14 14:30:00,6.3,6.31,6.28,6.31,452800.0,5.0749,5.083,5.0588,5.083,452800.0
2009-04-14 15:00:00,6.31,6.32,6.29,6.3,687200.0,5.083,5.0911,5.0669,5.0749,687200.0
2009-04-14 15:30:00,6.3,6.32,6.27,6.27,1178400.0,5.0749,5.0911,5.0508,5.0508,1178400.0
2009-04-15 09:30:00,6.2,6.35,6.19,6.35,362800.0,4.9944,5.1152,4.9863,5.1152,362800.0
2009-04-15 10:00:00,6.34,6.35,6.31,6.34,276000.0,5.1072,5.1152,5.083,5.1072,276000.0
2009-04-15 10:30:00,6.34,6.34,6.3,6.3,210000.0,5.1072,5.1072,5.0749,5.0749,210000.0
2009-04-15 11:00:00,6.3,6.33,6.3,6.33,216400.0,5.0749,5.0991,5.0749,5.0991,216400.0
2009-04-15 11:30:00,6.33,6.37,6.33,6.36,240000.0,5.0991,5.1313,5.0991,5.1233,240000.0
2009-04-15 12:00:00,6.36,6.37,6.36,6.36,190400.0,5.1233,5.1313,5.1233,5.1233,190400.0
2009-04-15 12:30:00,6.36,6.38,6.36,6.38,193600.0,5.1233,5.1394,5.1233,5.1394,193600.0
2009-04-15 13:00:00,6.38,6.39,6.37,6.38,429200.0,5.1394,5.1474,5.1313,5.1394,429200.0
2009-04-15 13:30:00,6.38,6.38,6.37,6.38,350400.0,5.1394,5.1394,5.1313,5.1394,350400.0
2009-04-15 14:00:00,6.38,6.39,6.37,6.38,670000.0,5.1394,5.1474,5.1313,5.1394,670000.0
2009-04-15 14:30:00,6.38,6.38,6.37,6.37,879600.0,5.1394,5.1394,5.1313,5.1313,879600.0
2009-04-15 15:00:00,6.38,6.41,6.37,6.39,636000.0,5.1394,5.1636,5.1313,5.1474,636000.0
2009-04-15 15:30:00,6.39,6.45,6.38,6.44,1092400.0,5.1474,5.1958,5.1394,5.1877,1092400.0
2009-04-16 09:30:00,6.48,6.49,6.42,6.47,310800.0,5.2199,5.228,5.1716,5.2119,310800.0
2009-04-16 10:00:00,6.47,6.48,6.42,6.45,225600.0,5.2119,5.2199,5.1716,5.1958,225600.0
2009-04-16 10:30:00,6.45,6.46,6.4,6.41,306800.0,5.1958,5.2038,5.1555,5.1636,306800.0
2009-04-16 11:00:00,6.41,6.44,6.41,6.44,246400.0,5.1636,5.1877,5.1636,5.1877,246400.0
2009-04-16 11:30:00,6.44,6.48,6.44,6.47,240400.0,5.1877,5.2199,5.1877,5.2119,240400.0
2009-04-16 12:00:00,6.47,6.48,6.46,6.46,116400.0,5.2119,5.2199,5.2038,5.2038,116400.0
2009-04-16 12:30:00,6.46,6.51,6.46,6.5,184800.0,5.2038,5.2441,5.2038,5.2361,184800.0
2009-04-16 13:00:00,6.5,6.51,6.48,6.5,201600.0,5.2361,5.2441,5.2199,5.2361,201600.0
2009-04-16 13:30:00,6.5,6.5,6.48,6.49,216000.0,5.2361,5.2361,5.2199,5.228,216000.0
2009-04-16 14:00:00,6.5,6.53,6.5,6.53,324400.0,5.2361,5.2602,5.2361,5.2602,324400.0
2009-04-16 14:30:00,6.53,6.59,6.53,6.57,520400.0,5.2602,5.3086,5.2602,5.2924,520400.0
2009-04-16 15:00:00,6.58,6.63,6.57,6.62,716400.0,5.3005,5.3408,5.2924,5.3327,716400.0
2009-04-16 15:30:00,6.62,6.64,6.6,6.61,1178000.0,5.3327,5.3488,5.3166,5.3247,1178000.0
2009-04-17 09:30:00,6.59,6.62,6.55,6.58,1228400.0,5.3086,5.3327,5.2763,5.3005,1228400.0
2009-04-17 10:00:00,6.59,6.59,6.54,6.56,376400.0,5.3086,5.3086,5.2683,5.2844,376400.0
2009-04-17 10:30:00,6.56,6.56,6.52,6.52,244400.0,5.2844,5.2844,5.2522,5.2522,244400.0
2009-04-17 11:00:00,6.52,6.54,6.51,6.53,151200.0,5.2522,5.2683,5.2441,5.2602,151200.0
2009-04-17 11:30:00,6.53,6.57,6.53,6.56,126000.0,5.2602,5.2924,5.2602,5.2844,126000.0
2009-04-17 12:00:00,6.56,6.58,6.56,6.57,132800.0,5.2844,5.3005,5.2844,5.2924,132800.0
2009-04-17 12:30:00,6.57,6.58,6.55,6.58,172000.0,5.2924,5.3005,5.2763,5.3005,172000.0
2009-04-17 13:00:00,6.58,6.58,6.57,6.58,185600.0,5.3005,5.3005,5.2924,5.3005,185600.0
2009-04-17 13:30:00,6.58,6.62,6.57,6.62,283200.0,5.3005,5.3327,5.2924,5.3327,283200.0
2009-04-17 14:00:00,6.62,6.64,6.61,6.64,337600.0,5.3327,5.3488,5.3247,5.3488,337600.0
2009-04-17 14:30:00,6.64,6.65,6.6,6.6,404000.0,5.3488,5.3569,5.3166,5.3166,404000.0
2009-04-17 15:00:00,6.6,6.65,6.6,6.64,390000.0,5.3166,5.3569,5.3166,5.3488,390000.0
2009-04-17 15:30:00,6.64,6.67,6.62,6.63,1241600.0,5.3488,5.373,5.3327,5.3408,1241600.0
2009-04-20 09:30:00,6.54,6.64,6.48,6.5,341200.0,5.2683,5.3488,5.2199,5.2361,341200.0
2009-04-20 10:00:00,6.5,6.5,6.43,6.43,419600.0,5.2361,5.2361,5.1797,5.1797,419600.0
2009-04-20 10:30:00,6.43,6.44,6.41,6.42,338000.0,5.1797,5.1877,5.1636,5.1716,338000.0
2009-04-20 11:00:00,6.42,6.45,6.4,6.43,206400.0,5.1716,5.1958,5.1555,5.1797,206400.0
2009-04-20 11:30:00,6.43,6.43,6.4,6.41,214800.0,5.1797,5.1797,5.1555,5.1636,214800.0
2009-04-20 12:00:00,6.41,6.41,6.39,6.41,262400.0,5.1636,5.1636,5.1474,5.1636,262400.0
2009-04-20 12:30:00,6.4,6.43,6.4,6.43,212400.0,5.1555,5.1797,5.1555,5.1797,212400.0
2009-04-20 13:00:00,6.43,6.43,6.42,6.42,165600.0,5.1797,5.1797,5.1716,5.1716,165600.0
2009-04-20 13:30:00,6.42,6.44,6.42,6.44,207200.0,5.1716,5.1877,5.1716,5.1877,207200.0
2009-04-20 14:00:00,6.44,6.44,6.42,6.43,176000.0,5.1877,5.1877,5.1716,5.1797,176000.0
2009-04-20 14:30:00,6.43,6.45,6.42,6.43,309600.0,5.1797,5.1958,5.1716,5.1797,309600.0
2009-04-20 15:00:00,6.43,6.45,6.43,6.44,605600.0,5.1797,5.1958,5.1797,5.1877,605600.0
2009-04-20 15:30:00,6.44,6.48,6.44,6.44,1322400.0,5.1877,5.2199,5.1877,5.1877,1322400.0
2009-04-21 09:30:00,6.43,6.52,6.39,6.49,396000.0,5.1797,5.2522,5.1474,5.228,396000.0
2009-04-21 10:00:00,6.49,6.51,6.46,6.46,307600.0,5.228,5.2441,5.2038,5.2038,307600.0
2009-04-21 10:30:00,6.46,6.46,6.42,6.43,301600.0,5.2038,5.2038,5.1716,5.1797,301600.0
2009-04-21 11:00:00,6.43,6.49,6.43,6.47,377200.0,5.1797,5.228,5.1797,5.2119,377200.0
2009-04-21 11:30:00,6.48,6.52,6.47,6.5,289200.0,5.2199,5.2522,5.2119,5.2361,289200.0
2009-04-21 12:00:00,6.5,6.52,6.5,6.5,225600.0,5.2361,5.2522,5.2361,5.2361,225600.0
2009-04-21 12:30:00,6.5,6.52,6.49,6.5,262000.0,5.2361,5.2522,5.228,5.2361,262000.0
2009-04-21 13:00:00,6.5,6.5,6.48,6.48,213600.0,5.2361,5.2361,5.2199,5.2199,213600.0
2009-04-21 13:30:00,6.49,6.5,6.48,6.49,308400.0,5.228,5.2361,5.2199,5.228,308400.0
2009-04-21 14:00:00,6.49,6.5,6.47,6.5,306800.0,5.228,5.2361,5.2119,5.2361,306800.0
2009-04-21 14:30:00,6.5,6.53,6.5,6.52,424000.0,5.2361,5.2602,5.2361,5.2522,424000.0
2009-04-21 15:00:00,6.52,6.57,6.52,6.54,513600.0,5.2522,5.2924,5.2522,5.2683,513600.0
2009-04-21 15:30:00,6.54,6.56,6.51,6.55,1088000.0,5.2683,5.2844,5.2441,5.2763,1088000.0
2009-04-22 09:30:00,6.51,6.55,6.4,6.5,437200.0,5.2441,5.2763,5.1555,5.2361,437200.0
2009-04-22 10:00:00,6.5,6.61,6.5,6.6,489600.0,5.2361,5.3247,5.2361,5.3166,489600.0
2009-04-22 10:30:00,6.61,6.66,6.6,6.62,260400.0,5.3247,5.3649,5.3166,5.3327,260400.0
2009-04-22 11:00:00,6.62,6.66,6.62,6.65,289600.0,5.3327,5.3649,5.3327,5.3569,289600.0
2009-04-22 11:30:00,6.65,6.68,6.65,6.68,356800.0,5.3569,5.3811,5.3569,5.3811,356800.0
2009-04-22 12:00:00,6.68,6.68,6.65,6.65,300000.0,5.3811,5.3811,5.3569,5.3569,300000.0
2009-04-22 12:30:00,6.65,6.65,6.59,6.62,301600.0,5.3569,5.3569,5.3086,5.3327,301600.0
2009-04-22 13:00:00,6.62,6.64,6.6,6.63,234000.0,5.3327,5.3488,5.3166,5.3408,234000.0
2009-04-22 13:30:00,6.63,6.65,6.63,6.63,270000.0,5.3408,5.3569,5.3408,5.3408,270000.0
2009-04-22 14:00:00,6.63,6.68,6.63,6.68,280800.0,5.3408,5.3811,5.3408,5.3811,280800.0
2009-04-22 14:30:00,6.68,6.71,6.68,6.68,406000.0,5.3811,5.4052,5.3811,5.3811,406000.0
2009-04-22 15:00:00,6.68,6.72,6.67,6.68,903200.0,5.3811,5.4133,5.373,5.3811,903200.0
2009-04-22 15:30:00,6.67,6.68,6.57,6.58,1455200.0,5.373,5.3811,5.2924,5.3005,1455200.0
2009-04-23 09:30:00,6.41,6.57,6.4,6.43,476000.0,5.1636,5.2924,5.1555,5.1797,476000.0
2009-04-23 10:00:00,6.42,6.5,6.38,6.5,256000.0,5.1716,5.2361,5.1394,5.2361,256000.0
2009-04-23 10:30:00,6.5,6.53,6.42,6.42,294800.0,5.2361,5.2602,5.1716,5.1716,294800.0
2009-04-23 11:00:00,6.42,6.45,6.39,6.41,364000.0,5.1716,5.1958,5.1474,5.1636,364000.0
2009-04-23 11:30:00,6.41,6.41,6.38,6.39,384400.0,5.1636,5.1636,5.1394,5.1474,384400.0
2009-04-23 12:00:00,6.39,6.47,6.39,6.45,294000.0,5.1474,5.2119,5.1474,5.1958,294000.0
2009-04-23 12:30:00,6.45,6.48,6.42,6.47,139200.0,5.1958,5.2199,5.1716,5.2119,139200.0
2009-04-23 13:00:00,6.47,6.54,6.47,6.52,438400.0,5.2119,5.2683,5.2119,5.2522,438400.0
2009-04-23 13:30:00,6.52,6.52,6.5,6.52,374000.0,5.2522,5.2522,5.2361,5.2522,374000.0
2009-04-23 14:00:00,6.52,6.52,6.5,6.5,530000.0,5.2522,5.2522,5.2361,5.2361,530000.0
2009-04-23 14:30:00,6.5,6.53,6.5,6.51,563600.0,5.2361,5.2602,5.2361,5.2441,563600.0
2009-04-23 15:00:00,6.51,6.55,6.48,6.54,1425600.0,5.2441,5.2763,5.2199,5.2683,1425600.0
2009-04-23 15:30:00,6.54,6.59,6.52,6.59,1671200.0,5.2683,5.3086,5.2522,5.3086,1671200.0
2009-04-24 09:30:00,6.63,6.68,6.57,6.68,355200.0,5.3408,5.3811,5.2924,5.3811,355200.0
2009-04-24 10:00:00,6.68,6.7,6.64,6.66,267200.0,5.3811,5.3972,5.3488,5.3649,267200.0
2009-04-24 10:30:00,6.65,6.68,6.65,6.66,266400.0,5.3569,5.3811,5.3569,5.3649,266400.0
2009-04-24 11:00:00,6.66,6.7,6.66,6.68,300400.0,5.3649,5.3972,5.3649,5.3811,300400.0
2009-04-24 11:30:00,6.68,6.71,6.68,6.7,239600.0,5.3811,5.4052,5.3811,5.3972,239600.0
2009-04-24 12:00:00,6.7,6.71,6.69,6.7,206000.0,5.3972,5.4052,5.3891,5.3972,206000.0
2009-04-24 12:30:00,6.7,6.73,6.7,6.72,309200.0,5.3972,5.4213,5.3972,5.4133,309200.0
2009-04-24 13:00:00,6.72,6.72,6.7,6.71,196400.0,5.4133,5.4133,5.3972,5.4052,196400.0
2009-04-24 13:30:00,6.71,6.71,6.69,6.7,208800.0,5.4052,5.4052,5.3891,5.3972,208800.0
2009-04-24 14:00:00,6.7,6.72,6.65,6.7,898400.0,5.3972,5.4133,5.3569,5.3972,898400.0
2009-04-24 14:30:00,6.7,6.75,6.7,6.74,441200.0,5.3972,5.4374,5.3972,5.4294,441200.0
2009-04-24 15:00:00,6.75,6.76,6.73,6.73,669200.0,5.4374,5.4455,5.4213,5.4213,669200.0
2009-04-24 15:30:00,6.73,6.75,6.68,6.71,1626000.0,5.4213,5.4374,5.3811,5.4052,1626000.0
2009-04-27 09:30:00,6.58,6.64,6.49,6.62,367200.0,5.3005,5.3488,5.228,5.3327,367200.0
2009-04-27 10:00:00,6.62,6.63,6.56,6.61,466800.0,5.3327,5.3408,5.2844,5.3247,466800.0
2009-04-27 10:30:00,6.6,6.63,6.59,6.62,345200.0,5.3166,5.3408,5.3086,5.3327,345200.0
2009-04-27 11:00:00,6.62,6.67,6.62,6.67,366400.0,5.3327,5.373,5.3327,5.373,366400.0
2009-04-27 11:30:00,6.67,6.68,6.65,6.67,255200.0,5.373,5.3811,5.3569,5.373,255200.0
2009-04-27 12:00:00,6.67,6.69,6.65,6.65,209600.0,5.373,5.3891,5.3569,5.3569,209600.0
2009-04-27 12:30:00,6.65,6.65,6.6,6.61,265600.0,5.3569,5.3569,5.3166,5.3247,265600.0
2009-04-27 13:00:00,6.61,6.61,6.58,6.58,359600.0,5.3247,5.3247,5.3005,5.3005,359600.0
2009-04-27 13:30:00,6.58,6.58,6.55,6.57,302400.0,5.3005,5.3005,5.2763,5.2924,302400.0
2009-04-27 14:00:00,6.57,6.57,6.54,6.56,448000.0,5.2924,5.2924,5.2683,5.2844,448000.0
2009-04-27 14:30:00,6.56,6.58,6.56,6.56,491600.0,5.2844,5.3005,5.2844,5.2844,491600.0
2009-04-27 15:00:00,6.56,6.58,6.53,6.56,782000.0,5.2844,5.3005,5.2602,5.2844,782000.0
2009-04-27 15:30:00,6.56,6.61,6.55,6.56,1450400.0,5.2844,5.3247,5.2763,5.2844,1450400.0
2009-04-28 09:30:00,6.42,6.6,6.42,6.47,513600.0,5.1716,5.3166,5.1716,5.2119,513600.0
2009-04-28 10:00:00,6.47,6.52,6.47,6.5,616000.0,5.2119,5.2522,5.2119,5.2361,616000.0
2009-04-28 10:30:00,6.5,6.51,6.48,6.48,516400.0,5.2361,5.2441,5.2199,5.2199,516400.0
2009-04-28 11:00:00,6.48,6.49,6.46,6.48,276400.0,5.2199,5.228,5.2038,5.2199,276400.0
2009-04-28 11:30:00,6.48,6.49,6.46,6.48,306000.0,5.2199,5.228,5.2038,5.2199,306000.0
2009-04-28 12:00:00,6.48,6.54,6.48,6.54,366400.0,5.2199,5.2683,5.2199,5.2683,366400.0
2009-04-28 12:30:00,6.54,6.55,6.53,6.54,325600.0,5.2683,5.2763,5.2602,5.2683,325600.0
2009-04-28 13:00:00,6.54,6.54,6.51,6.52,315600.0,5.2683,5.2683,5.2441,5.2522,315600.0
2009-04-28 13:30:00,6.52,6.54,6.5,6.51,453200.0,5.2522,5.2683,5.2361,5.2441,453200.0
2009-04-28 14:00:00,6.51,6.54,6.51,6.54,422800.0,5.2441,5.2683,5.2441,5.2683,422800.0
2009-04-28 14:30:00,6.54,6.56,6.53,6.54,424400.0,5.2683,5.2844,5.2602,5.2683,424400.0
2009-04-28 15:00:00,6.54,6.55,6.5,6.5,664400.0,5.2683,5.2763,5.2361,5.2361,664400.0
2009-04-28 15:30:00,6.5,6.5,6.47,6.48,1140000.0,5.2361,5.2361,5.2119,5.2199,1140000.0
2009-04-29 09:30:00,6.62,6.63,6.47,6.52,744800.0,5.3327,5.3408,5.2119,5.2522,744800.0
2009-04-29 10:00:00,6.52,6.54,6.51,6.53,444000.0,5.2522,5.2683,5.2441,5.2602,444000.0
2009-04-29 10:30:00,6.53,6.57,6.52,6.56,336800.0,5.2602,5.2924,5.2522,5.2844,336800.0
2009-04-29 11:00:00,6.56,6.57,6.55,6.57,376000.0,5.2844,5.2924,5.2763,5.2924,376000.0
2009-04-29 11:30:00,6.57,6.57,6.56,6.56,366000.0,5.2924,5.2924,5.2844,5.2844,366000.0
2009-04-29 12:00:00,6.56,6.56,6.52,6.53,258800.0,5.2844,5.2844,5.2522,5.2602,258800.0
2009-04-29 12:30:00,6.53,6.53,6.52,6.53,180000.0,5.2602,5.2602,5.2522,5.2602,180000.0
2009-04-29 13:00:00,6.53,6.54,6.53,6.53,474000.0,5.2602,5.2683,5.2602,5.2602,474000.0
2009-04-29 13:30:00,6.54,6.54,6.52,6.52,239600.0,5.2683,5.2683,5.2522,5.2522,239600.0
2009-04-29 14:00:00,6.52,6.53,6.49,6.52,652800.0,5.2522,5.2602,5.228,5.2522,652800.0
2009-04-29 14:30:00,6.52,6.54,6.47,6.48,1166800.0,5.2522,5.2683,5.2119,5.2199,1166800.0
2009-04-29 15:00:00,6.48,6.49,6.43,6.45,1006800.0,5.2199,5.228,5.1797,5.1958,1006800.0
2009-04-29 15:30:00,6.45,6.49,6.42,6.46,1375200.0,5.1958,5.228,5.1716,5.2038,1375200.0
2009-04-30 09:30:00,6.43,6.58,6.39,6.48,686800.0,5.1797,5.3005,5.1474,5.2199,686800.0
2009-04-30 10:00:00,6.48,6.51,6.48,6.51,620800.0,5.2199,5.2441,5.2199,5.2441,620800.0
2009-04-30 10:30:00,6.51,6.52,6.49,6.5,581600.0,5.2441,5.2522,5.228,5.2361,581600.0
2009-04-30 11:00:00,6.5,6.5,6.49,6.49,421600.0,5.2361,5.2361,5.228,5.228,421600.0
2009-04-30 11:30:00,6.49,6.5,6.47,6.47,376400.0,5.228,5.2361,5.2119,5.2119,376400.0
2009-04-30 12:00:00,6.47,6.49,6.46,6.49,375200.0,5.2119,5.228,5.2038,5.228,375200.0
2009-04-30 12:30:00,6.49,6.49,6.42,6.45,480000.0,5.228,5.228,5.1716,5.1958,480000.0
2009-04-30 13:00:00,6.45,6.47,6.39,6.4,432000.0,5.1958,5.2119,5.1474,5.1555,432000.0
2009-04-30 13:30:00,6.4,6.44,6.39,6.43,246800.0,5.1555,5.1877,5.1474,5.1797,246800.0
2009-04-30 14:00:00,6.43,6.46,6.43,6.46,466400.0,5.1797,5.2038,5.1797,5.2038,466400.0
2009-04-30 14:30:00,6.46,6.46,6.42,6.43,490800.0,5.2038,5.2038,5.1716,5.1797,490800.0
2009-04-30 15:00:00,6.43,6.43,6.37,6.4,1183200.0,5.1797,5.1797,5.1313,5.1555,1183200.0
2009-04-30 15:30:00,6.4,6.43,6.4,6.41,2091600.0,5.1555,5.1797,5.1555,5.1636,2091600.0
2009-05-01 09:30:00,6.63,6.63,6.36,6.4,614400.0,5.3408,5.3408,5.1233,5.1555,614400.0
2009-05-01 10:00:00,6.41,6.42,6.37,6.38,255600.0,5.1636,5.1716,5.1313,5.1394,255600.0
2009-05-01 10:30:00,6.38,6.42,6.37,6.42,272400.0,5.1394,5.1716,5.1313,5.1716,272400.0
2009-05-01 11:00:00,6.42,6.45,6.4,6.43,238400.0,5.1716,5.1958,5.1555,5.1797,238400.0
2009-05-01 11:30:00,6.43,6.44,6.42,6.42,231200.0,5.1797,5.1877,5.1716,5.1716,231200.0
2009-05-01 12:00:00,6.42,6.44,6.41,6.43,238800.0,5.1716,5.1877,5.1636,5.1797,238800.0
2009-05-01 12:30:00,6.42,6.46,6.42,6.45,198000.0,5.1716,5.2038,5.1716,5.1958,198000.0
2009-05-01 13:00:00,6.45,6.46,6.43,6.46,210800.0,5.1958,5.2038,5.1797,5.2038,210800.0
2009-05-01 13:30:00,6.46,6.48,6.45,6.45,274800.0,5.2038,5.2199,5.1958,5.1958,274800.0
2009-05-01 14:00:00,6.45,6.46,6.44,6.44,267600.0,5.1958,5.2038,5.1877,5.1877,267600.0
2009-05-01 14:30:00,6.44,6.45,6.42,6.42,361200.0,5.1877,5.1958,5.1716,5.1716,361200.0
2009-05-01 15:00:00,6.43,6.45,6.4,6.41,469600.0,5.1797,5.1958,5.1555,5.1636,469600.0
2009-05-01 15:30:00,6.41,6.44,6.39,6.44,818800.0,5.1636,5.1877,5.1474,5.1877,818800.0
2009-05-04 09:30:00,6.51,6.51,6.37,6.4,422000.0,5.2441,5.2441,5.1313,5.1555,422000.0
2009-05-04 10:00:00,6.4,6.45,6.4,6.42,484000.0,5.1555,5.1958,5.1555,5.1716,484000.0
2009-05-04 10:30:00,6.42,6.47,6.41,6.46,388800.0,5.1716,5.2119,5.1636,5.2038,388800.0
2009-05-04 11:00:00,6.46,6.49,6.46,6.48,234800.0,5.2038,5.228,5.2038,5.2199,234800.0
2009-05-04 11:30:00,6.48,6.49,6.43,6.43,218000.0,5.2199,5.228,5.1797,5.1797,218000.0
2009-05-04 12:00:00,6.43,6.45,6.41,6.41,229600.0,5.1797,5.1958,5.1636,5.1636,229600.0
2009-05-04 12:30:00,6.41,6.44,6.41,6.41,156400.0,5.1636,5.1877,5.1636,5.1636,156400.0
2009-05-04 13:00:00,6.41,6.43,6.41,6.42,120800.0,5.1636,5.1797,5.1636,5.1716,120800.0
2009-05-04 13:30:00,6.42,6.43,6.4,6.41,260000.0,5.1716,5.1797,5.1555,5.1636,260000.0
2009-05-04 14:00:00,6.41,6.43,6.4,6.43,227200.0,5.1636,5.1797,5.1555,5.1797,227200.0
2009-05-04 14:30:00,6.42,6.43,6.41,6.41,350000.0,5.1716,5.1797,5.1636,5.1636,350000.0
2009-05-04 15:00:00,6.41,6.43,6.41,6.43,494400.0,5.1636,5.1797,5.1636,5.1797,494400.0
2009-05-04 15:30:00,6.43,6.47,6.41,6.47,931600.0,5.1797,5.2119,5.1636,5.2119,931600.0
2009-05-05 09:30:00,6.43,6.46,6.39,6.45,367200.0,5.1797,5.2038,5.1474,5.1958,367200.0
2009-05-05 10:00:00,6.45,6.45,6.4,6.41,514000.0,5.1958,5.1958,5.1555,5.1636,514000.0
2009-05-05 10:30:00,6.41,6.41,6.39,6.41,338800.0,5.1636,5.1636,5.1474,5.1636,338800.0
2009-05-05 11:00:00,6.41,6.43,6.4,6.42,366000.0,5.1636,5.1797,5.1555,5.1716,366000.0
2009-05-05 11:30:00,6.42,6.44,6.42,6.43,253200.0,5.1716,5.1877,5.1716,5.1797,253200.0
2009-05-05 12:00:00,6.43,6.44,6.43,6.43,201600.0,5.1797,5.1877,5.1797,5.1797,201600.0
2009-05-05 12:30:00,6.43,6.45,6.43,6.44,372400.0,5.1797,5.1958,5.1797,5.1877,372400.0
2009-05-05 13:00:00,6.45,6.45,6.43,6.43,258000.0,5.1958,5.1958,5.1797,5.1797,258000.0
2009-05-05 13:30:00,6.43,6.45,6.43,6.45,278800.0,5.1797,5.1958,5.1797,5.1958,278800.0
2009-05-05 14:00:00,6.45,6.46,6.43,6.43,471600.0,5.1958,5.2038,5.1797,5.1797,471600.0
2009-05-05 14:30:00,6.43,6.46,6.42,6.45,554800.0,5.1797,5.2038,5.1716,5.1958,554800.0
2009-05-05 15:00:00,6.45,6.47,6.45,6.47,582400.0,5.1958,5.2119,5.1958,5.2119,582400.0
2009-05-05 15:30:00,6.47,6.49,6.47,6.48,802800.0,5.2119,5.228,5.2119,5.2199,802800.0
2009-05-06 09:30:00,6.54,6.54,6.43,6.44,336000.0,5.2683,5.2683,5.1797,5.1877,336000.0
2009-05-06 10:00:00,6.44,6.45,6.37,6.37,425200.0,5.1877,5.1958,5.1313,5.1313,425200.0
2009-05-06 10:30:00,6.37,6.39,6.35,6.39,256800.0,5.1313,5.1474,5.1152,5.1474,256800.0
2009-05-06 11:00:00,6.39,6.4,6.35,6.38,212800.0,5.1474,5.1555,5.1152,5.1394,212800.0
2009-05-06 11:30:00,6.38,6.42,6.37,6.42,182800.0,5.1394,5.1716,5.1313,5.1716,182800.0
2009-05-06 12:00:00,6.42,6.46,6.42,6.46,210400.0,5.1716,5.2038,5.1716,5.2038,210400.0
2009-05-06 12:30:00,6.46,6.46,6.42,6.42,213200.0,5.2038,5.2038,5.1716,5.1716,213200.0
2009-05-06 13:00:00,6.42,6.43,6.39,6.41,323200.0,5.1716,5.1797,5.1474,5.1636,323200.0
2009-05-06 13:30:00,6.41,6.46,6.41,6.46,287600.0,5.1636,5.2038,5.1636,5.2038,287600.0
2009-05-06 14:00:00,6.46,6.49,6.44,6.48,315200.0,5.2038,5.228,5.1877,5.2199,315200.0
2009-05-06 14:30:00,6.48,6.49,6.45,6.45,388000.0,5.2199,5.228,5.1958,5.1958,388000.0
2009-05-06 15:00:00,6.45,6.45,6.41,6.42,486800.0,5.1958,5.1958,5.1636,5.1716,486800.0
2009-05-06 15:30:00,6.42,6.46,6.41,6.46,836000.0,5.1716,5.2038,5.1636,5.2038,836000.0
2009-05-07 09:30:00,6.49,6.52,6.42,6.44,624000.0,5.228,5.2522,5.1716,5.1877,624000.0
2009-05-07 10:00:00,6.44,6.45,6.37,6.4,638000.0,5.1877,5.1958,5.1313,5.1555,638000.0
2009-05-07 10:30:00,6.4,6.43,6.4,6.41,340800.0,5.1555,5.1797,5.1555,5.1636,340800.0
2009-05-07 11:00:00,6.41,6.43,6.4,6.41,447600.0,5.1636,5.1797,5.1555,5.1636,447600.0
2009-05-07 11:30:00,6.41,6.42,6.4,6.42,360400.0,5.1636,5.1716,5.1555,5.1716,360400.0
2009-05-07 12:00:00,6.42,6.42,6.4,6.41,203600.0,5.1716,5.1716,5.1555,5.1636,203600.0
2009-05-07 12:30:00,6.41,6.43,6.41,6.43,205200.0,5.1636,5.1797,5.1636,5.1797,205200.0
2009-05-07 13:00:00,6.43,6.43,6.41,6.42,350400.0,5.1797,5.1797,5.1636,5.1716,350400.0
2009-05-07 13:30:00,6.42,6.42,6.39,6.4,500000.0,5.1716,5.1716,5.1474,5.1555,500000.0
2009-05-07 14:00:00,6.4,6.41,6.39,6.41,495600.0,5.1555,5.1636,5.1474,5.1636,495600.0
2009-05-07 14:30:00,6.41,6.43,6.4,6.42,688000.0,5.1636,5.1797,5.1555,5.1716,688000.0
2009-05-07 15:00:00,6.42,6.43,6.4,6.41,671200.0,5.1716,5.1797,5.1555,5.1636,671200.0
2009-05-07 15:30:00,6.41,6.43,6.38,6.42,1216800.0,5.1636,5.1797,5.1394,5.1716,1216800.0
2009-05-08 09:30:00,6.49,6.55,6.42,6.5,364000.0,5.228,5.2763,5.1716,5.2361,364000.0
2009-05-08 10:00:00,6.5,6.52,6.49,6.51,773200.0,5.2361,5.2522,5.228,5.2441,773200.0
2009-05-08 10:30:00,6.51,6.51,6.46,6.47,510400.0,5.2441,5.2441,5.2038,5.2119,510400.0
2009-05-08 11:00:00,6.47,6.51,6.47,6.49,467200.0,5.2119,5.2441,5.2119,5.228,467200.0
2009-05-08 11:30:00,6.5,6.51,6.47,6.49,276000.0,5.2361,5.2441,5.2119,5.228,276000.0
2009-05-08 12:00:00,6.49,6.53,6.48,6.51,261200.0,5.228,5.2602,5.2199,5.2441,261200.0
2009-05-08 12:30:00,6.51,6.54,6.5,6.54,209200.0,5.2441,5.2683,5.2361,5.2683,209200.0
2009-05-08 13:00:00,6.53,6.54,6.51,6.52,216800.0,5.2602,5.2683,5.2441,5.2522,216800.0
2009-05-08 13:30:00,6.52,6.52,6.5,6.5,273600.0,5.2522,5.2522,5.2361,5.2361,273600.0
2009-05-08 14:00:00,6.5,6.52,6.5,6.5,563200.0,5.2361,5.2522,5.2361,5.2361,563200.0
2009-05-08 14:30:00,6.51,6.54,6.5,6.53,340400.0,5.2441,5.2683,5.2361,5.2602,340400.0
2009-05-08 15:00:00,6.53,6.54,6.5,6.51,363600.0,5.2602,5.2683,5.2361,5.2441,363600.0
2009-05-08 15:30:00,6.5,6.51,6.49,6.5,771600.0,5.2361,5.2441,5.228,5.2361,771600.0
2009-05-11 09:30:00,6.45,6.49,6.41,6.42,372000.0,5.1958,5.228,5.1636,5.1716,372000.0
2009-05-11 10:00:00,6.42,6.47,6.4,6.45,373200.0,5.1716,5.2119,5.1555,5.1958,373200.0
2009-05-11 10:30:00,6.45,6.5,6.43,6.47,349200.0,5.1958,5.2361,5.1797,5.2119,349200.0
2009-05-11 11:00:00,6.47,6.48,6.44,6.45,246800.0,5.2119,5.2199,5.1877,5.1958,246800.0
2009-05-11 11:30:00,6.45,6.45,6.42,6.44,266800.0,5.1958,5.1958,5.1716,5.1877,266800.0
2009-05-11 12:00:00,6.44,6.5,6.43,6.5,210400.0,5.1877,5.2361,5.1797,5.2361,210400.0
2009-05-11 12:30:00,6.5,6.5,6.47,6.47,202000.0,5.2361,5.2361,5.2119,5.2119,202000.0
2009-05-11 13:00:00,6.47,6.51,6.46,6.5,284000.0,5.2119,5.2441,5.2038,5.2361,284000.0
2009-05-11 13:30:00,6.49,6.52,6.49,6.51,434400.0,5.228,5.2522,5.228,5.2441,434400.0
2009-05-11 14:00:00,6.52,6.52,6.48,6.49,310400.0,5.2522,5.2522,5.2199,5.228,310400.0
2009-05-11 14:30:00,6.49,6.49,6.47,6.48,253200.0,5.228,5.228,5.2119,5.2199,253200.0
2009-05-11 15:00:00,6.48,6.48,6.44,6.45,364400.0,5.2199,5.2199,5.1877,5.1958,364400.0
2009-05-11 15:30:00,6.45,6.45,6.41,6.42,970000.0,5.1958,5.1958,5.1636,5.1716,970000.0
2009-05-12 09:30:00,6.46,6.49,6.36,6.36,439600.0,5.2038,5.228,5.1233,5.1233,439600.0
2009-05-12 10:00:00,6.36,6.36,6.32,6.33,528000.0,5.1233,5.1233,5.0911,5.0991,528000.0
2009-05-12 10:30:00,6.32,6.33,6.3,6.32,307600.0,5.0911,5.0991,5.0749,5.0911,307600.0
2009-05-12 11:00:00,6.32,6.33,6.31,6.31,238800.0,5.0911,5.0991,5.083,5.083,238800.0
2009-05-12 11:30:00,6.31,6.32,6.31,6.32,246000.0,5.083,5.0911,5.083,5.0911,246000.0
2009-05-12 12:00:00,6.32,6.32,6.31,6.31,292800.0,5.0911,5.0911,5.083,5.083,292800.0
2009-05-12 12:30:00,6.31,6.31,6.31,6.31,189200.0,5.083,5.083,5.083,5.083,189200.0
2009-05-12 13:00:00,6.31,6.32,6.31,6.31,178800.0,5.083,5.0911,5.083,5.083,178800.0
2009-05-12 13:30:00,6.31,6.32,6.31,6.31,192800.0,5.083,5.0911,5.083,5.083,192800.0
2009-05-12 14:00:00,6.31,6.33,6.31,6.32,325600.0,5.083,5.0991,5.083,5.0911,325600.0
2009-05-12 14:30:00,6.31,6.38,6.31,6.37,339200.0,5.083,5.1394,5.083,5.1313,339200.0
2009-05-12 15:00:00,6.37,6.4,6.37,6.39,408000.0,5.1313,5.1555,5.1313,5.1474,408000.0
2009-05-12 15:30:00,6.39,6.4,6.34,6.36,994400.0,5.1474,5.1555,5.1072,5.1233,994400.0
2009-05-13 09:30:00,6.34,6.45,6.24,6.26,588400.0,5.1072,5.1958,5.0266,5.0427,588400.0
2009-05-13 10:00:00,6.26,6.29,6.24,6.26,503600.0,5.0427,5.0669,5.0266,5.0427,503600.0
2009-05-13 10:30:00,6.27,6.27,6.23,6.23,276400.0,5.0508,5.0508,5.0186,5.0186,276400.0
2009-05-13 11:00:00,6.23,6.26,6.23,6.26,272800.0,5.0186,5.0427,5.0186,5.0427,272800.0
2009-05-13 11:30:00,6.26,6.26,6.23,6.23,192400.0,5.0427,5.0427,5.0186,5.0186,192400.0
2009-05-13 12:00:00,6.23,6.26,6.23,6.26,219200.0,5.0186,5.0427,5.0186,5.0427,219200.0
2009-05-13 12:30:00,6.26,6.26,6.22,6.22,124000.0,5.0427,5.0427,5.0105,5.0105,124000.0
2009-05-13 13:00:00,6.22,6.23,6.21,6.21,166800.0,5.0105,5.0186,5.0024,5.0024,166800.0
2009-05-13 13:30:00,6.21,6.23,6.2,6.22,260800.0,5.0024,5.0186,4.9944,5.0105,260800.0
2009-05-13 14:00:00,6.22,6.22,6.17,6.19,263200.0,5.0105,5.0105,4.9702,4.9863,263200.0
2009-05-13 14:30:00,6.19,6.23,6.18,6.23,272000.0,4.9863,5.0186,4.9783,5.0186,272000.0
2009-05-13 15:00:00,6.23,6.23,6.19,6.2,413200.0,5.0186,5.0186,4.9863,4.9944,413200.0
2009-05-13 15:30:00,6.2,6.23,6.2,6.2,1091200.0,4.9944,5.0186,4.9944,4.9944,1091200.0
2009-05-14 09:30:00,6.23,6.28,6.22,6.27,384400.0,5.0186,5.0588,5.0105,5.0508,384400.0
2009-05-14 10:00:00,6.27,6.31,6.27,6.27,286000.0,5.0508,5.083,5.0508,5.0508,286000.0
2009-05-14 10:30:00,6.27,6.29,6.26,6.28,231600.0,5.0508,5.0669,5.0427,5.0588,231600.0
2009-05-14 11:00:00,6.28,6.28,6.26,6.26,274800.0,5.0588,5.0588,5.0427,5.0427,274800.0
2009-05-14 11:30:00,6.26,6.29,6.26,6.26,208400.0,5.0427,5.0669,5.0427,5.0427,208400.0
2009-05-14 12:00:00,6.26,6.29,6.26,6.28,234800.0,5.0427,5.0669,5.0427,5.0588,234800.0
2009-05-14 12:30:00,6.28,6.3,6.28,6.29,156400.0,5.0588,5.0749,5.0588,5.0669,156400.0
2009-05-14 13:00:00,6.29,6.3,6.27,6.28,138000.0,5.0669,5.0749,5.0508,5.0588,138000.0
2009-05-14 13:30:00,6.28,6.29,6.27,6.28,151600.0,5.0588,5.0669,5.0508,5.0588,151600.0
2009-05-14 14:00:00,6.28,6.3,6.28,6.3,174000.0,5.0588,5.0749,5.0588,5.0749,174000.0
2009-05-14 14:30:00,6.3,6.31,6.29,6.29,308400.0,5.0749,5.083,5.0669,5.0669,308400.0
2009-05-14 15:00:00,6.29,6.3,6.28,6.29,488400.0,5.0669,5.0749,5.0588,5.0669,488400.0
2009-05-14 15:30:00,6.29,6.29,6.25,6.27,1252000.0,5.0669,5.0669,5.0347,5.0508,1252000.0
2009-05-15 09:30:00,6.19,6.3,6.18,6.25,764800.0,4.9863,5.0749,4.9783,5.0347,764800.0
2009-05-15 10:00:00,6.25,6.26,6.23,6.26,306400.0,5.0347,5.0427,5.0186,5.0427,306400.0
2009-05-15 10:30:00,6.26,6.3,6.26,6.29,169600.0,5.0427,5.0749,5.0427,5.0669,169600.0
2009-05-15 11:00:00,6.29,6.29,6.27,6.27,170000.0,5.0669,5.0669,5.0508,5.0508,170000.0
2009-05-15 11:30:00,6.27,6.28,6.24,6.24,173200.0,5.0508,5.0588,5.0266,5.0266,173200.0
2009-05-15 12:00:00,6.24,6.24,6.22,6.23,186000.0,5.0266,5.0266,5.0105,5.0186,186000.0
2009-05-15 12:30:00,6.23,6.25,6.23,6.23,127600.0,5.0186,5.0347,5.0186,5.0186,127600.0
2009-05-15 13:00:00,6.23,6.23,6.21,6.21,168400.0,5.0186,5.0186,5.0024,5.0024,168400.0
2009-05-15 13:30:00,6.21,6.21,6.2,6.21,152000.0,5.0024,5.0024,4.9944,5.0024,152000.0
2009-05-15 14:00:00,6.21,6.24,6.2,6.23,248000.0,5.0024,5.0266,4.9944,5.0186,248000.0
2009-05-15 14:30:00,6.23,6.23,6.2,6.22,221200.0,5.0186,5.0186,4.9944,5.0105,221200.0
2009-05-15 15:00:00,6.22,6.24,6.21,6.24,344800.0,5.0105,5.0266,5.0024,5.0266,344800.0
2009-05-15 15:30:00,6.25,6.25,6.22,6.23,928800.0,5.0347,5.0347,5.0105,5.0186,928800.0
2009-05-18 09:30:00,6.32,6.32,6.25,6.26,418400.0,5.0911,5.0911,5.0347,5.0427,418400.0
2009-05-18 10:00:00,6.27,6.27,6.24,6.27,332000.0,5.0508,5.0508,5.0266,5.0508,332000.0
2009-05-18 10:30:00,6.27,6.31,6.27,6.3,274000.0,5.0508,5.083,5.0508,5.0749,274000.0
2009-05-18 11:00:00,6.31,6.31,6.3,6.31,136400.0,5.083,5.083,5.0749,5.083,136400.0
2009-05-18 11:30:00,6.31,6.32,6.31,6.31,108400.0,5.083,5.0911,5.083,5.083,108400.0
2009-05-18 12:00:00,6.31,6.33,6.31,6.32,184400.0,5.083,5.0991,5.083,5.0911,184400.0
2009-05-18 12:30:00,6.33,6.36,6.33,6.35,200400.0,5.0991,5.1233,5.0991,5.1152,200400.0
2009-05-18 13:00:00,6.35,6.35,6.32,6.33,216400.0,5.1152,5.1152,5.0911,5.0991,216400.0
2009-05-18 13:30:00,6.33,6.33,6.32,6.33,169600.0,5.0991,5.0991,5.0911,5.0991,169600.0
2009-05-18 14:00:00,6.33,6.34,6.32,6.33,178400.0,5.0991,5.1072,5.0911,5.0991,178400.0
2009-05-18 14:30:00,6.33,6.39,6.33,6.37,351600.0,5.0991,5.1474,5.0991,5.1313,351600.0
2009-05-18 15:00:00,6.37,6.38,6.35,6.35,249200.0,5.1313,5.1394,5.1152,5.1152,249200.0
2009-05-18 15:30:00,6.35,6.4,6.35,6.4,847200.0,5.1152,5.1555,5.1152,5.1555,847200.0
2009-05-19 09:30:00,6.33,6.35,6.29,6.3,483200.0,5.0991,5.1152,5.0669,5.0749,483200.0
2009-05-19 10:00:00,6.3,6.36,6.29,6.35,251600.0,5.0749,5.1233,5.0669,5.1152,251600.0
2009-05-19 10:30:00,6.35,6.36,6.35,6.36,168400.0,5.1152,5.1233,5.1152,5.1233,168400.0
2009-05-19 11:00:00,6.36,6.37,6.35,6.36,167600.0,5.1233,5.1313,5.1152,5.1233,167600.0
2009-05-19 11:30:00,6.37,6.38,6.35,6.38,156800.0,5.1313,5.1394,5.1152,5.1394,156800.0
2009-05-19 12:00:00,6.38,6.41,6.38,6.41,175600.0,5.1394,5.1636,5.1394,5.1636,175600.0
2009-05-19 12:30:00,6.41,6.41,6.38,6.38,60400.0,5.1636,5.1636,5.1394,5.1394,60400.0
2009-05-19 13:00:00,6.38,6.43,6.38,6.43,206000.0,5.1394,5.1797,5.1394,5.1797,206000.0
2009-05-19 13:30:00,6.43,6.43,6.41,6.41,173600.0,5.1797,5.1797,5.1636,5.1636,173600.0
2009-05-19 14:00:00,6.41,6.43,6.4,6.43,144800.0,5.1636,5.1797,5.1555,5.1797,144800.0
2009-05-19 14:30:00,6.43,6.44,6.43,6.43,234400.0,5.1797,5.1877,5.1797,5.1797,234400.0
2009-05-19 15:00:00,6.43,6.44,6.42,6.43,242800.0,5.1797,5.1877,5.1716,5.1797,242800.0
2009-05-19 15:30:00,6.43,6.43,6.39,6.4,680800.0,5.1797,5.1797,5.1474,5.1555,680800.0
2009-05-20 09:30:00,6.32,6.49,6.32,6.43,350800.0,5.0911,5.228,5.0911,5.1797,350800.0
2009-05-20 10:00:00,6.43,6.46,6.43,6.44,288800.0,5.1797,5.2038,5.1797,5.1877,288800.0
2009-05-20 10:30:00,6.43,6.47,6.43,6.47,243200.0,5.1797,5.2119,5.1797,5.2119,243200.0
2009-05-20 11:00:00,6.47,6.48,6.46,6.46,195600.0,5.2119,5.2199,5.2038,5.2038,195600.0
2009-05-20 11:30:00,6.47,6.47,6.43,6.43,251200.0,5.2119,5.2119,5.1797,5.1797,251200.0
2009-05-20 12:00:00,6.43,6.43,6.42,6.43,142400.0,5.1797,5.1797,5.1716,5.1797,142400.0
2009-05-20 12:30:00,6.43,6.43,6.38,6.38,174800.0,5.1797,5.1797,5.1394,5.1394,174800.0
2009-05-20 13:00:00,6.38,6.4,6.36,6.4,278400.0,5.1394,5.1555,5.1233,5.1555,278400.0
2009-05-20 13:30:00,6.4,6.43,6.39,6.43,169600.0,5.1555,5.1797,5.1474,5.1797,169600.0
2009-05-20 14:00:00,6.42,6.44,6.39,6.44,330800.0,5.1716,5.1877,5.1474,5.1877,330800.0
2009-05-20 14:30:00,6.43,6.44,6.41,6.43,276400.0,5.1797,5.1877,5.1636,5.1797,276400.0
2009-05-20 15:00:00,6.43,6.43,6.37,6.37,323200.0,5.1797,5.1797,5.1313,5.1313,323200.0
2009-05-20 15:30:00,6.37,6.38,6.33,6.34,647600.0,5.1313,5.1394,5.0991,5.1072,647600.0
2009-05-21 09:30:00,6.3,6.3,6.22,6.26,474400.0,5.0749,5.0749,5.0105,5.0427,474400.0
2009-05-21 10:00:00,6.26,6.29,6.22,6.22,406400.0,5.0427,5.0669,5.0105,5.0105,406400.0
2009-05-21 10:30:00,6.22,6.26,6.21,6.21,236000.0,5.0105,5.0427,5.0024,5.0024,236000.0
2009-05-21 11:00:00,6.21,6.21,6.19,6.2,203200.0,5.0024,5.0024,4.9863,4.9944,203200.0
2009-05-21 11:30:00,6.19,6.21,6.18,6.21,179600.0,4.9863,5.0024,4.9783,5.0024,179600.0
2009-05-21 12:00:00,6.21,6.22,6.17,6.18,224000.0,5.0024,5.0105,4.9702,4.9783,224000.0
2009-05-21 12:30:00,6.18,6.21,6.18,6.21,132800.0,4.9783,5.0024,4.9783,5.0024,132800.0
2009-05-21 13:00:00,6.21,6.22,6.2,6.2,219200.0,5.0024,5.0105,4.9944,4.9944,219200.0
2009-05-21 13:30:00,6.2,6.21,6.18,6.21,180800.0,4.9944,5.0024,4.9783,5.0024,180800.0
2009-05-21 14:00:00,6.21,6.22,6.16,6.16,267600.0,5.0024,5.0105,4.9622,4.9622,267600.0
2009-05-21 14:30:00,6.16,6.18,6.14,6.17,260400.0,4.9622,4.9783,4.9461,4.9702,260400.0
2009-05-21 15:00:00,6.16,6.18,6.13,6.14,945200.0,4.9622,4.9783,4.938,4.9461,945200.0
2009-05-21 15:30:00,6.14,6.16,6.14,6.16,1154800.0,4.9461,4.9622,4.9461,4.9622,1154800.0
2009-05-22 09:30:00,6.25,6.25,6.1,6.11,369600.0,5.0347,5.0347,4.9138,4.9219,369600.0
2009-05-22 10:00:00,6.11,6.15,6.1,6.14,519200.0,4.9219,4.9541,4.9138,4.9461,519200.0
2009-05-22 10:30:00,6.13,6.15,6.11,6.15,223200.0,4.938,4.9541,4.9219,4.9541,223200.0
2009-05-22 11:00:00,6.15,6.16,6.14,6.15,165200.0,4.9541,4.9622,4.9461,4.9541,165200.0
2009-05-22 11:30:00,6.15,6.16,6.15,6.16,218800.0,4.9541,4.9622,4.9541,4.9622,218800.0
2009-05-22 12:00:00,6.16,6.17,6.15,6.15,348400.0,4.9622,4.9702,4.9541,4.9541,348400.0
2009-05-22 12:30:00,6.15,6.18,6.14,6.18,253600.0,4.9541,4.9783,4.9461,4.9783,253600.0
2009-05-22 13:00:00,6.18,6.18,6.16,6.16,406800.0,4.9783,4.9783,4.9622,4.9622,406800.0
2009-05-22 13:30:00,6.16,6.17,6.14,6.15,286000.0,4.9622,4.9702,4.9461,4.9541,286000.0
2009-05-22 14:00:00,6.16,6.17,6.15,6.17,188800.0,4.9622,4.9702,4.9541,4.9702,188800.0
2009-05-22 14:30:00,6.17,6.2,6.17,6.2,140800.0,4.9702,4.9944,4.9702,4.9944,140800.0
2009-05-22 15:00:00,6.19,6.21,6.16,6.17,228800.0,4.9863,5.0024,4.9622,4.9702,228800.0
2009-05-22 15:30:00,6.17,6.18,6.13,6.14,498000.0,4.9702,4.9783,4.938,4.9461,498000.0
2009-05-26 09:30:00,6.0,6.11,6.0,6.11,674800.0,4.8333,4.9219,4.8333,4.9219,674800.0
2009-05-26 10:00:00,6.11,6.22,6.11,6.2,1032400.0,4.9219,5.0105,4.9219,4.9944,1032400.0
2009-05-26 10:30:00,6.2,6.26,6.2,6.24,505200.0,4.9944,5.0427,4.9944,5.0266,505200.0
2009-05-26 11:00:00,6.24,6.26,6.24,6.26,244800.0,5.0266,5.0427,5.0266,5.0427,244800.0
2009-05-26 11:30:00,6.26,6.28,6.25,6.27,225200.0,5.0427,5.0588,5.0347,5.0508,225200.0
2009-05-26 12:00:00,6.27,6.3,6.27,6.29,185600.0,5.0508,5.0749,5.0508,5.0669,185600.0
2009-05-26 12:30:00,6.29,6.31,6.29,6.31,221200.0,5.0669,5.083,5.0669,5.083,221200.0
2009-05-26 13:00:00,6.31,6.32,6.3,6.32,145600.0,5.083,5.0911,5.0749,5.0911,145600.0
2009-05-26 13:30:00,6.32,6.33,6.31,6.33,148000.0,5.0911,5.0991,5.083,5.0991,148000.0
2009-05-26 14:00:00,6.33,6.34,6.32,6.32,192800.0,5.0991,5.1072,5.0911,5.0911,192800.0
2009-05-26 14:30:00,6.32,6.33,6.29,6.29,261600.0,5.0911,5.0991,5.0669,5.0669,261600.0
2009-05-26 15:00:00,6.29,6.3,6.27,6.27,500400.0,5.0669,5.0749,5.0508,5.0508,500400.0
2009-05-26 15:30:00,6.27,6.3,6.26,6.29,1000000.0,5.0508,5.0749,5.0427,5.0669,1000000.0
2009-05-27 09:30:00,6.25,6.29,6.22,6.28,189200.0,5.0347,5.0669,5.0105,5.0588,189200.0
2009-05-27 10:00:00,6.29,6.31,6.24,6.3,579600.0,5.0669,5.083,5.0266,5.0749,579600.0
2009-05-27 10:30:00,6.29,6.31,6.28,6.31,226000.0,5.0669,5.083,5.0588,5.083,226000.0
2009-05-27 11:00:00,6.31,6.31,6.28,6.3,206400.0,5.083,5.083,5.0588,5.0749,206400.0
2009-05-27 11:30:00,6.3,6.32,6.29,6.29,153600.0,5.0749,5.0911,5.0669,5.0669,153600.0
2009-05-27 12:00:00,6.29,6.3,6.28,6.29,183600.0,5.0669,5.0749,5.0588,5.0669,183600.0
2009-05-27 12:30:00,6.29,6.3,6.26,6.27,170400.0,5.0669,5.0749,5.0427,5.0508,170400.0
2009-05-27 13:00:00,6.27,6.29,6.27,6.28,128000.0,5.0508,5.0669,5.0508,5.0588,128000.0
2009-05-27 13:30:00,6.28,6.28,6.2,6.21,306800.0,5.0588,5.0588,4.9944,5.0024,306800.0
2009-05-27 14:00:00,6.21,6.21,6.19,6.21,213600.0,5.0024,5.0024,4.9863,5.0024,213600.0
2009-05-27 14:30:00,6.21,6.23,6.19,6.21,216000.0,5.0024,5.0186,4.9863,5.0024,216000.0
2009-05-27 15:00:00,6.21,6.23,6.17,6.18,312000.0,5.0024,5.0186,4.9702,4.9783,312000.0
2009-05-27 15:30:00,6.18,6.19,6.16,6.18,606000.0,4.9783,4.9863,4.9622,4.9783,606000.0
2009-05-28 09:30:00,6.21,6.25,6.13,6.14,220800.0,5.0024,5.0347,4.938,4.9461,220800.0
2009-05-28 10:00:00,6.14,6.14,6.04,6.06,540800.0,4.9461,4.9461,4.8655,4.8816,540800.0
2009-05-28 10:30:00,6.06,6.09,6.06,6.09,263600.0,4.8816,4.9058,4.8816,4.9058,263600.0
2009-05-28 11:00:00,6.09,6.12,6.09,6.1,188400.0,4.9058,4.9299,4.9058,4.9138,188400.0
2009-05-28 11:30:00,6.1,6.14,6.1,6.13,174800.0,4.9138,4.9461,4.9138,4.938,174800.0
2009-05-28 12:00:00,6.13,6.13,6.07,6.07,188000.0,4.938,4.938,4.8897,4.8897,188000.0
2009-05-28 12:30:00,6.07,6.08,6.05,6.05,116000.0,4.8897,4.8977,4.8736,4.8736,116000.0
2009-05-28 13:00:00,6.05,6.16,6.05,6.14,470800.0,4.8736,4.9622,4.8736,4.9461,470800.0
2009-05-28 13:30:00,6.14,6.16,6.13,6.14,338000.0,4.9461,4.9622,4.938,4.9461,338000.0
2009-05-28 14:00:00,6.15,6.18,6.14,6.17,300000.0,4.9541,4.9783,4.9461,4.9702,300000.0
2009-05-28 14:30:00,6.17,6.18,6.15,6.16,294000.0,4.9702,4.9783,4.9541,4.9622,294000.0
2009-05-28 15:00:00,6.17,6.17,6.13,6.15,315200.0,4.9702,4.9702,4.938,4.9541,315200.0
2009-05-28 15:30:00,6.15,6.17,6.13,6.15,764400.0,4.9541,4.9702,4.938,4.9541,764400.0
2009-05-29 09:30:00,5.63,5.89,5.52,5.81,2483200.0,4.5352,4.7447,4.4466,4.6802,2483200.0
2009-05-29 10:00:00,5.81,5.87,5.79,5.86,1419200.0,4.6802,4.7286,4.6641,4.7205,1419200.0
2009-05-29 10:30:00,5.85,5.86,5.8,5.83,742800.0,4.7124,4.7205,4.6722,4.6963,742800.0
2009-05-29 11:00:00,5.83,5.87,5.81,5.83,671600.0,4.6963,4.7286,4.6802,4.6963,671600.0
2009-05-29 11:30:00,5.83,5.84,5.79,5.81,508400.0,4.6963,4.7044,4.6641,4.6802,508400.0
2009-05-29 12:00:00,5.81,5.82,5.75,5.79,1025200.0,4.6802,4.6883,4.6319,4.6641,1025200.0
2009-05-29 12:30:00,5.79,5.8,5.76,5.76,303200.0,4.6641,4.6722,4.6399,4.6399,303200.0
2009-05-29 13:00:00,5.76,5.77,5.72,5.76,560000.0,4.6399,4.648,4.6077,4.6399,560000.0
2009-05-29 13:30:00,5.76,5.78,5.75,5.75,442000.0,4.6399,4.6561,4.6319,4.6319,442000.0
2009-05-29 14:00:00,5.75,5.76,5.74,5.74,464800.0,4.6319,4.6399,4.6238,4.6238,464800.0
2009-05-29 14:30:00,5.74,5.77,5.74,5.77,468000.0,4.6238,4.648,4.6238,4.648,468000.0
2009-05-29 15:00:00,5.77,5.79,5.76,5.78,620800.0,4.648,4.6641,4.6399,4.6561,620800.0
2009-05-29 15:30:00,5.78,5.82,5.78,5.82,1895200.0,4.6561,4.6883,4.6561,4.6883,1895200.0
2009-06-01 09:30:00,5.7,5.82,5.64,5.82,1485600.0,4.5916,4.6883,4.5433,4.6883,1485600.0
2009-06-01 10:00:00,5.82,5.96,5.82,5.94,935200.0,4.6883,4.8011,4.6883,4.7849,935200.0
2009-06-01 10:30:00,5.94,5.94,5.9,5.92,575600.0,4.7849,4.7849,4.7527,4.7688,575600.0
2009-06-01 11:00:00,5.92,5.93,5.91,5.91,544800.0,4.7688,4.7769,4.7608,4.7608,544800.0
2009-06-01 11:30:00,5.91,5.92,5.87,5.87,796000.0,4.7608,4.7688,4.7286,4.7286,796000.0
2009-06-01 12:00:00,5.87,5.88,5.86,5.88,376000.0,4.7286,4.7366,4.7205,4.7366,376000.0
2009-06-01 12:30:00,5.87,5.89,5.86,5.86,410000.0,4.7286,4.7447,4.7205,4.7205,410000.0
2009-06-01 13:00:00,5.86,5.86,5.85,5.86,245200.0,4.7205,4.7205,4.7124,4.7205,245200.0
2009-06-01 13:30:00,5.86,5.88,5.85,5.87,872400.0,4.7205,4.7366,4.7124,4.7286,872400.0
2009-06-01 14:00:00,5.87,5.89,5.85,5.85,428000.0,4.7286,4.7447,4.7124,4.7124,428000.0
2009-06-01 14:30:00,5.85,5.86,5.83,5.85,856400.0,4.7124,4.7205,4.6963,4.7124,856400.0
2009-06-01 15:00:00,5.85,5.86,5.82,5.85,786400.0,4.7124,4.7205,4.6883,4.7124,786400.0
2009-06-01 15:30:00,5.86,5.88,5.85,5.87,1536800.0,4.7205,4.7366,4.7124,4.7286,1536800.0
2009-06-02 09:30:00,5.82,5.9,5.82,5.84,712400.0,4.6883,4.7527,4.6883,4.7044,712400.0
2009-06-02 10:00:00,5.84,5.87,5.82,5.84,830000.0,4.7044,4.7286,4.6883,4.7044,830000.0
2009-06-02 10:30:00,5.84,5.85,5.8,5.81,486000.0,4.7044,4.7124,4.6722,4.6802,486000.0
2009-06-02 11:00:00,5.81,5.82,5.8,5.81,398400.0,4.6802,4.6883,4.6722,4.6802,398400.0
2009-06-02 11:30:00,5.8,5.83,5.8,5.82,235200.0,4.6722,4.6963,4.6722,4.6883,235200.0
2009-06-02 12:00:00,5.82,5.82,5.81,5.81,280000.0,4.6883,4.6883,4.6802,4.6802,280000.0
2009-06-02 12:30:00,5.81,5.82,5.81,5.81,463600.0,4.6802,4.6883,4.6802,4.6802,463600.0
2009-06-02 13:00:00,5.81,5.82,5.81,5.81,220400.0,4.6802,4.6883,4.6802,4.6802,220400.0
2009-06-02 13:30:00,5.81,5.82,5.81,5.82,185200.0,4.6802,4.6883,4.6802,4.6883,185200.0
2009-06-02 14:00:00,5.82,5.84,5.81,5.83,384000.0,4.6883,4.7044,4.6802,4.6963,384000.0
2009-06-02 14:30:00,5.83,5.83,5.82,5.82,397600.0,4.6963,4.6963,4.6883,4.6883,397600.0
2009-06-02 15:00:00,5.82,5.83,5.79,5.8,697200.0,4.6883,4.6963,4.6641,4.6722,697200.0
2009-06-02 15:30:00,5.8,5.81,5.78,5.79,1640800.0,4.6722,4.6802,4.6561,4.6641,1640800.0
2009-06-03 09:30:00,5.88,5.88,5.76,5.79,570400.0,4.7366,4.7366,4.6399,4.6641,570400.0
2009-06-03 10:00:00,5.78,5.81,5.77,5.8,516400.0,4.6561,4.6802,4.648,4.6722,516400.0
2009-06-03 10:30:00,5.8,5.81,5.75,5.77,508400.0,4.6722,4.6802,4.6319,4.648,508400.0
2009-06-03 11:00:00,5.77,5.77,5.75,5.76,313200.0,4.648,4.648,4.6319,4.6399,313200.0
2009-06-03 11:30:00,5.76,5.76,5.72,5.72,391600.0,4.6399,4.6399,4.6077,4.6077,391600.0
2009-06-03 12:00:00,5.72,5.72,5.7,5.7,386400.0,4.6077,4.6077,4.5916,4.5916,386400.0
2009-06-03 12:30:00,5.7,5.7,5.67,5.68,747200.0,4.5916,4.5916,4.5674,4.5755,747200.0
2009-06-03 13:00:00,5.68,5.68,5.68,5.68,219200.0,4.5755,4.5755,4.5755,4.5755,219200.0
2009-06-03 13:30:00,5.68,5.68,5.68,5.68,239600.0,4.5755,4.5755,4.5755,4.5755,239600.0
2009-06-03 14:00:00,5.68,5.7,5.68,5.68,295200.0,4.5755,4.5916,4.5755,4.5755,295200.0
2009-06-03 14:30:00,5.68,5.69,5.68,5.68,525200.0,4.5755,4.5836,4.5755,4.5755,525200.0
2009-06-03 15:00:00,5.68,5.69,5.67,5.67,799200.0,4.5755,4.5836,4.5674,4.5674,799200.0
2009-06-03 15:30:00,5.66,5.67,5.65,5.67,1953600.0,4.5594,4.5674,4.5513,4.5674,1953600.0
2009-06-04 09:30:00,5.66,5.69,5.65,5.67,730000.0,4.5594,4.5836,4.5513,4.5674,730000.0
2009-06-04 10:00:00,5.67,5.69,5.64,5.69,524000.0,4.5674,4.5836,4.5433,4.5836,524000.0
2009-06-04 10:30:00,5.69,5.71,5.67,5.7,264800.0,4.5836,4.5997,4.5674,4.5916,264800.0
2009-06-04 11:00:00,5.7,5.71,5.67,5.67,176400.0,4.5916,4.5997,4.5674,4.5674,176400.0
2009-06-04 11:30:00,5.67,5.67,5.64,5.64,74800.0,4.5674,4.5674,4.5433,4.5433,74800.0
2009-06-04 12:00:00,5.65,5.68,5.64,5.68,204400.0,4.5513,4.5755,4.5433,4.5755,204400.0
2009-06-04 12:30:00,5.68,5.69,5.68,5.68,158800.0,4.5755,4.5836,4.5755,4.5755,158800.0
2009-06-04 13:00:00,5.69,5.72,5.68,5.72,169600.0,4.5836,4.6077,4.5755,4.6077,169600.0
2009-06-04 13:30:00,5.72,5.73,5.72,5.72,168800.0,4.6077,4.6158,4.6077,4.6077,168800.0
2009-06-04 14:00:00,5.72,5.73,5.69,5.7,456800.0,4.6077,4.6158,4.5836,4.5916,456800.0
2009-06-04 14:30:00,5.69,5.7,5.67,5.68,444800.0,4.5836,4.5916,4.5674,4.5755,444800.0
2009-06-04 15:00:00,5.68,5.68,5.66,5.68,418400.0,4.5755,4.5755,4.5594,4.5755,418400.0
2009-06-04 15:30:00,5.67,5.69,5.66,5.68,1824800.0,4.5674,4.5836,4.5594,4.5755,1824800.0
2009-06-05 09:30:00,5.73,5.79,5.63,5.64,497600.0,4.6158,4.6641,4.5352,4.5433,497600.0
2009-06-05 10:00:00,5.64,5.66,5.61,5.66,569600.0,4.5433,4.5594,4.5191,4.5594,569600.0
2009-06-05 10:30:00,5.66,5.71,5.65,5.7,462400.0,4.5594,4.5997,4.5513,4.5916,462400.0
2009-06-05 11:00:00,5.7,5.73,5.7,5.73,374400.0,4.5916,4.6158,4.5916,4.6158,374400.0
2009-06-05 11:30:00,5.73,5.75,5.72,5.74,426000.0,4.6158,4.6319,4.6077,4.6238,426000.0
2009-06-05 12:00:00,5.74,5.76,5.74,5.76,248800.0,4.6238,4.6399,4.6238,4.6399,248800.0
2009-06-05 12:30:00,5.76,5.76,5.75,5.75,152400.0,4.6399,4.6399,4.6319,4.6319,152400.0
2009-06-05 13:00:00,5.75,5.75,5.73,5.74,161200.0,4.6319,4.6319,4.6158,4.6238,161200.0
2009-06-05 13:30:00,5.74,5.76,5.73,5.73,254000.0,4.6238,4.6399,4.6158,4.6158,254000.0
2009-06-05 14:00:00,5.73,5.74,5.68,5.68,363200.0,4.6158,4.6238,4.5755,4.5755,363200.0
2009-06-05 14:30:00,5.68,5.72,5.67,5.71,524800.0,4.5755,4.6077,4.5674,4.5997,524800.0
2009-06-05 15:00:00,5.71,5.73,5.69,5.69,497200.0,4.5997,4.6158,4.5836,4.5836,497200.0
2009-06-05 15:30:00,5.69,5.72,5.69,5.71,1122400.0,4.5836,4.6077,4.5836,4.5997,1122400.0
2009-06-08 09:30:00,5.69,5.69,5.62,5.65,382400.0,4.5836,4.5836,4.5272,4.5513,382400.0
2009-06-08 10:00:00,5.65,5.67,5.63,5.64,338400.0,4.5513,4.5674,4.5352,4.5433,338400.0
2009-06-08 10:30:00,5.64,5.66,5.63,5.65,277600.0,4.5433,4.5594,4.5352,4.5513,277600.0
2009-06-08 11:00:00,5.64,5.64,5.63,5.63,232400.0,4.5433,4.5433,4.5352,4.5352,232400.0
2009-06-08 11:30:00,5.63,5.65,5.62,5.64,185600.0,4.5352,4.5513,4.5272,4.5433,185600.0
2009-06-08 12:00:00,5.64,5.65,5.63,5.63,133200.0,4.5433,4.5513,4.5352,4.5352,133200.0
2009-06-08 12:30:00,5.63,5.65,5.63,5.63,386400.0,4.5352,4.5513,4.5352,4.5352,386400.0
2009-06-08 13:00:00,5.63,5.65,5.63,5.65,280000.0,4.5352,4.5513,4.5352,4.5513,280000.0
2009-06-08 13:30:00,5.64,5.66,5.64,5.65,508000.0,4.5433,4.5594,4.5433,4.5513,508000.0
2009-06-08 14:00:00,5.64,5.65,5.64,5.64,107600.0,4.5433,4.5513,4.5433,4.5433,107600.0
2009-06-08 14:30:00,5.65,5.65,5.64,5.64,304800.0,4.5513,4.5513,4.5433,4.5433,304800.0
2009-06-08 15:00:00,5.64,5.7,5.64,5.69,546400.0,4.5433,4.5916,4.5433,4.5836,546400.0
2009-06-08 15:30:00,5.7,5.73,5.69,5.69,1287200.0,4.5916,4.6158,4.5836,4.5836,1287200.0
2009-06-09 09:30:00,5.65,5.73,5.64,5.68,371200.0,4.5513,4.6158,4.5433,4.5755,371200.0
2009-06-09 10:00:00,5.68,5.69,5.66,5.68,444400.0,4.5755,4.5836,4.5594,4.5755,444400.0
2009-06-09 10:30:00,5.68,5.73,5.68,5.72,479200.0,4.5755,4.6158,4.5755,4.6077,479200.0
2009-06-09 11:00:00,5.72,5.73,5.71,5.72,363600.0,4.6077,4.6158,4.5997,4.6077,363600.0
2009-06-09 11:30:00,5.72,5.72,5.7,5.71,211200.0,4.6077,4.6077,4.5916,4.5997,211200.0
2009-06-09 12:00:00,5.71,5.73,5.71,5.73,260000.0,4.5997,4.6158,4.5997,4.6158,260000.0
2009-06-09 12:30:00,5.74,5.74,5.72,5.73,200800.0,4.6238,4.6238,4.6077,4.6158,200800.0
2009-06-09 13:00:00,5.73,5.75,5.72,5.74,245200.0,4.6158,4.6319,4.6077,4.6238,245200.0
2009-06-09 13:30:00,5.74,5.76,5.73,5.76,271200.0,4.6238,4.6399,4.6158,4.6399,271200.0
2009-06-09 14:00:00,5.76,5.77,5.75,5.75,254000.0,4.6399,4.648,4.6319,4.6319,254000.0
2009-06-09 14:30:00,5.75,5.77,5.75,5.77,548000.0,4.6319,4.648,4.6319,4.648,548000.0
2009-06-09 15:00:00,5.77,5.77,5.74,5.76,326400.0,4.648,4.648,4.6238,4.6399,326400.0
2009-06-09 15:30:00,5.76,5.77,5.73,5.74,1229200.0,4.6399,4.648,4.6158,4.6238,1229200.0
2009-06-10 09:30:00,5.77,5.8,5.71,5.72,265600.0,4.648,4.6722,4.5997,4.6077,265600.0
2009-06-10 10:00:00,5.72,5.72,5.67,5.68,715200.0,4.6077,4.6077,4.5674,4.5755,715200.0
2009-06-10 10:30:00,5.68,5.68,5.64,5.66,331200.0,4.5755,4.5755,4.5433,4.5594,331200.0
2009-06-10 11:00:00,5.66,5.66,5.63,5.63,358400.0,4.5594,4.5594,4.5352,4.5352,358400.0
2009-06-10 11:30:00,5.63,5.66,5.63,5.65,229600.0,4.5352,4.5594,4.5352,4.5513,229600.0
2009-06-10 12:00:00,5.65,5.67,5.65,5.65,301600.0,4.5513,4.5674,4.5513,4.5513,301600.0
2009-06-10 12:30:00,5.65,5.67,5.65,5.67,207200.0,4.5513,4.5674,4.5513,4.5674,207200.0
2009-06-10 13:00:00,5.67,5.67,5.63,5.63,264000.0,4.5674,4.5674,4.5352,4.5352,264000.0
2009-06-10 13:30:00,5.63,5.63,5.61,5.62,215600.0,4.5352,4.5352,4.5191,4.5272,215600.0
2009-06-10 14:00:00,5.62,5.65,5.62,5.64,348000.0,4.5272,4.5513,4.5272,4.5433,348000.0
2009-06-10 14:30:00,5.64,5.67,5.63,5.67,379600.0,4.5433,4.5674,4.5352,4.5674,379600.0
2009-06-10 15:00:00,5.66,5.67,5.64,5.65,399200.0,4.5594,4.5674,4.5433,4.5513,399200.0
2009-06-10 15:30:00,5.65,5.7,5.64,5.7,1158000.0,4.5513,4.5916,4.5433,4.5916,1158000.0
2009-06-11 09:30:00,5.75,5.78,5.66,5.78,849200.0,4.6319,4.6561,4.5594,4.6561,849200.0
2009-06-11 10:00:00,5.78,5.79,5.76,5.76,493600.0,4.6561,4.6641,4.6399,4.6399,493600.0
2009-06-11 10:30:00,5.76,5.76,5.73,5.73,255200.0,4.6399,4.6399,4.6158,4.6158,255200.0
2009-06-11 11:00:00,5.72,5.74,5.71,5.74,215600.0,4.6077,4.6238,4.5997,4.6238,215600.0
2009-06-11 11:30:00,5.74,5.74,5.72,5.73,289600.0,4.6238,4.6238,4.6077,4.6158,289600.0
2009-06-11 12:00:00,5.73,5.74,5.72,5.72,190400.0,4.6158,4.6238,4.6077,4.6077,190400.0
2009-06-11 12:30:00,5.72,5.76,5.72,5.76,144400.0,4.6077,4.6399,4.6077,4.6399,144400.0
2009-06-11 13:00:00,5.76,5.78,5.75,5.78,268400.0,4.6399,4.6561,4.6319,4.6561,268400.0
2009-06-11 13:30:00,5.78,5.79,5.76,5.77,232000.0,4.6561,4.6641,4.6399,4.648,232000.0
2009-06-11 14:00:00,5.77,5.77,5.75,5.77,308400.0,4.648,4.648,4.6319,4.648,308400.0
2009-06-11 14:30:00,5.77,5.79,5.77,5.78,570400.0,4.648,4.6641,4.648,4.6561,570400.0
2009-06-11 15:00:00,5.78,5.78,5.75,5.76,360400.0,4.6561,4.6561,4.6319,4.6399,360400.0
2009-06-11 15:30:00,5.76,5.76,5.7,5.71,1281600.0,4.6399,4.6399,4.5916,4.5997,1281600.0
2009-06-12 09:30:00,5.7,5.71,5.63,5.63,380800.0,4.5916,4.5997,4.5352,4.5352,380800.0
2009-06-12 10:00:00,5.64,5.64,5.61,5.62,660400.0,4.5433,4.5433,4.5191,4.5272,660400.0
2009-06-12 10:30:00,5.61,5.65,5.61,5.63,346400.0,4.5191,4.5513,4.5191,4.5352,346400.0
2009-06-12 11:00:00,5.63,5.64,5.63,5.64,119200.0,4.5352,4.5433,4.5352,4.5433,119200.0
2009-06-12 11:30:00,5.64,5.65,5.63,5.64,178800.0,4.5433,4.5513,4.5352,4.5433,178800.0
2009-06-12 12:00:00,5.64,5.65,5.63,5.64,327600.0,4.5433,4.5513,4.5352,4.5433,327600.0
2009-06-12 12:30:00,5.64,5.67,5.64,5.66,317200.0,4.5433,4.5674,4.5433,4.5594,317200.0
2009-06-12 13:00:00,5.67,5.67,5.65,5.66,154400.0,4.5674,4.5674,4.5513,4.5594,154400.0
2009-06-12 13:30:00,5.66,5.67,5.65,5.67,143200.0,4.5594,4.5674,4.5513,4.5674,143200.0
2009-06-12 14:00:00,5.67,5.68,5.66,5.68,200800.0,4.5674,4.5755,4.5594,4.5755,200800.0
2009-06-12 14:30:00,5.68,5.71,5.66,5.7,484000.0,4.5755,4.5997,4.5594,4.5916,484000.0
2009-06-12 15:00:00,5.7,5.73,5.7,5.72,457600.0,4.5916,4.6158,4.5916,4.6077,457600.0
2009-06-12 15:30:00,5.72,5.74,5.69,5.74,1050400.0,4.6077,4.6238,4.5836,4.6238,1050400.0
2009-06-15 09:30:00,5.66,5.68,5.57,5.61,833200.0,4.5594,4.5755,4.4869,4.5191,833200.0
2009-06-15 10:00:00,5.61,5.61,5.56,5.57,737200.0,4.5191,4.5191,4.4788,4.4869,737200.0
2009-06-15 10:30:00,5.57,5.58,5.55,5.56,684000.0,4.4869,4.495,4.4708,4.4788,684000.0
2009-06-15 11:00:00,5.57,5.58,5.56,5.57,250400.0,4.4869,4.495,4.4788,4.4869,250400.0
2009-06-15 11:30:00,5.57,5.57,5.55,5.56,304000.0,4.4869,4.4869,4.4708,4.4788,304000.0
2009-06-15 12:00:00,5.56,5.58,5.56,5.57,186000.0,4.4788,4.495,4.4788,4.4869,186000.0
2009-06-15 12:30:00,5.57,5.58,5.57,5.58,219200.0,4.4869,4.495,4.4869,4.495,219200.0
2009-06-15 13:00:00,5.57,5.58,5.56,5.57,254000.0,4.4869,4.495,4.4788,4.4869,254000.0
2009-06-15 13:30:00,5.57,5.59,5.56,5.59,209200.0,4.4869,4.503,4.4788,4.503,209200.0
2009-06-15 14:00:00,5.59,5.61,5.58,5.6,299200.0,4.503,4.5191,4.495,4.5111,299200.0
2009-06-15 14:30:00,5.6,5.62,5.59,5.62,400800.0,4.5111,4.5272,4.503,4.5272,400800.0
2009-06-15 15:00:00,5.62,5.63,5.61,5.62,793200.0,4.5272,4.5352,4.5191,4.5272,793200.0
2009-06-15 15:30:00,5.62,5.63,5.6,5.62,1209600.0,4.5272,4.5352,4.5111,4.5272,1209600.0
2009-06-16 09:30:00,5.6,5.66,5.6,5.62,509600.0,4.5111,4.5594,4.5111,4.5272,509600.0
2009-06-16 10:00:00,5.62,5.63,5.58,5.61,540000.0,4.5272,4.5352,4.495,4.5191,540000.0
2009-06-16 10:30:00,5.61,5.63,5.6,5.61,954400.0,4.5191,4.5352,4.5111,4.5191,954400.0
2009-06-16 11:00:00,5.62,5.63,5.6,5.61,291600.0,4.5272,4.5352,4.5111,4.5191,291600.0
2009-06-16 11:30:00,5.61,5.61,5.59,5.61,263600.0,4.5191,4.5191,4.503,4.5191,263600.0
2009-06-16 12:00:00,5.61,5.62,5.6,5.61,217600.0,4.5191,4.5272,4.5111,4.5191,217600.0
2009-06-16 12:30:00,5.61,5.61,5.58,5.58,381600.0,4.5191,4.5191,4.495,4.495,381600.0
2009-06-16 13:00:00,5.58,5.59,5.57,5.59,156400.0,4.495,4.503,4.4869,4.503,156400.0
2009-06-16 13:30:00,5.59,5.61,5.59,5.59,137600.0,4.503,4.5191,4.503,4.503,137600.0
2009-06-16 14:00:00,5.59,5.59,5.57,5.58,282000.0,4.503,4.503,4.4869,4.495,282000.0
2009-06-16 14:30:00,5.58,5.59,5.57,5.59,227200.0,4.495,4.503,4.4869,4.503,227200.0
2009-06-16 15:00:00,5.59,5.6,5.57,5.58,428400.0,4.503,4.5111,4.4869,4.495,428400.0
2009-06-16 15:30:00,5.58,5.59,5.56,5.56,967200.0,4.495,4.503,4.4788,4.4788,967200.0
2009-06-17 09:30:00,5.55,5.57,5.52,5.55,817200.0,4.4708,4.4869,4.4466,4.4708,817200.0
2009-06-17 10:00:00,5.54,5.61,5.54,5.56,834800.0,4.4627,4.5191,4.4627,4.4788,834800.0
2009-06-17 10:30:00,5.56,5.59,5.55,5.58,432000.0,4.4788,4.503,4.4708,4.495,432000.0
2009-06-17 11:00:00,5.58,5.64,5.58,5.63,766800.0,4.495,4.5433,4.495,4.5352,766800.0
2009-06-17 11:30:00,5.63,5.63,5.56,5.57,993200.0,4.5352,4.5352,4.4788,4.4869,993200.0
2009-06-17 12:00:00,5.57,5.62,5.57,5.6,1213200.0,4.4869,4.5272,4.4869,4.5111,1213200.0
2009-06-17 12:30:00,5.6,5.61,5.58,5.59,678800.0,4.5111,4.5191,4.495,4.503,678800.0
2009-06-17 13:00:00,5.59,5.62,5.58,5.61,218800.0,4.503,4.5272,4.495,4.5191,218800.0
2009-06-17 13:30:00,5.61,5.63,5.61,5.62,923600.0,4.5191,4.5352,4.5191,4.5272,923600.0
2009-06-17 14:00:00,5.62,5.64,5.61,5.64,928400.0,4.5272,4.5433,4.5191,4.5433,928400.0
2009-06-17 14:30:00,5.64,5.65,5.6,5.61,418800.0,4.5433,4.5513,4.5111,4.5191,418800.0
2009-06-17 15:00:00,5.61,5.63,5.6,5.61,347600.0,4.5191,4.5352,4.5111,4.5191,347600.0
2009-06-17 15:30:00,5.61,5.62,5.59,5.6,732800.0,4.5191,4.5272,4.503,4.5111,732800.0
2009-06-18 09:30:00,5.61,5.61,5.56,5.6,399600.0,4.5191,4.5191,4.4788,4.5111,399600.0
2009-06-18 10:00:00,5.61,5.62,5.59,5.6,261600.0,4.5191,4.5272,4.503,4.5111,261600.0
2009-06-18 10:30:00,5.59,5.61,5.57,5.58,343200.0,4.503,4.5191,4.4869,4.495,343200.0
2009-06-18 11:00:00,5.58,5.58,5.57,5.57,176000.0,4.495,4.495,4.4869,4.4869,176000.0
2009-06-18 11:30:00,5.57,5.57,5.55,5.57,108400.0,4.4869,4.4869,4.4708,4.4869,108400.0
2009-06-18 12:00:00,5.57,5.58,5.57,5.58,157200.0,4.4869,4.495,4.4869,4.495,157200.0
2009-06-18 12:30:00,5.58,5.6,5.58,5.6,233200.0,4.495,4.5111,4.495,4.5111,233200.0
2009-06-18 13:00:00,5.59,5.6,5.59,5.6,212800.0,4.503,4.5111,4.503,4.5111,212800.0
2009-06-18 13:30:00,5.6,5.6,5.59,5.6,207600.0,4.5111,4.5111,4.503,4.5111,207600.0
2009-06-18 14:00:00,5.6,5.61,5.59,5.6,266000.0,4.5111,4.5191,4.503,4.5111,266000.0
2009-06-18 14:30:00,5.61,5.61,5.6,5.61,271200.0,4.5191,4.5191,4.5111,4.5191,271200.0
2009-06-18 15:00:00,5.61,5.61,5.6,5.6,511200.0,4.5191,4.5191,4.5111,4.5111,511200.0
2009-06-18 15:30:00,5.6,5.61,5.59,5.6,1013600.0,4.5111,4.5191,4.503,4.5111,1013600.0
2009-06-19 09:30:00,5.57,5.65,5.51,5.62,2573200.0,4.4869,4.5513,4.4386,4.5272,2573200.0
2009-06-19 10:00:00,5.62,5.62,5.58,5.6,380800.0,4.5272,4.5272,4.495,4.5111,380800.0
2009-06-19 10:30:00,5.61,5.63,5.6,5.63,242800.0,4.5191,4.5352,4.5111,4.5352,242800.0
2009-06-19 11:00:00,5.63,5.63,5.62,5.63,216000.0,4.5352,4.5352,4.5272,4.5352,216000.0
2009-06-19 11:30:00,5.63,5.63,5.62,5.62,180400.0,4.5352,4.5352,4.5272,4.5272,180400.0
2009-06-19 12:00:00,5.62,5.62,5.58,5.58,303600.0,4.5272,4.5272,4.495,4.495,303600.0
2009-06-19 12:30:00,5.58,5.6,5.58,5.59,147600.0,4.495,4.5111,4.495,4.503,147600.0
2009-06-19 13:00:00,5.59,5.59,5.58,5.58,83600.0,4.503,4.503,4.495,4.495,83600.0
2009-06-19 13:30:00,5.58,5.59,5.58,5.58,217200.0,4.495,4.503,4.495,4.495,217200.0
2009-06-19 14:00:00,5.58,5.58,5.54,5.56,603600.0,4.495,4.495,4.4627,4.4788,603600.0
2009-06-19 14:30:00,5.56,5.59,5.56,5.58,658400.0,4.4788,4.503,4.4788,4.495,658400.0
2009-06-19 15:00:00,5.59,5.61,5.57,5.61,874000.0,4.503,4.5191,4.4869,4.5191,874000.0
2009-06-19 15:30:00,5.61,5.62,5.6,5.61,1446000.0,4.5191,4.5272,4.5111,4.5191,1446000.0
2009-06-22 09:30:00,5.58,5.63,5.55,5.57,731600.0,4.495,4.5352,4.4708,4.4869,731600.0
2009-06-22 10:00:00,5.57,5.57,5.54,5.55,459600.0,4.4869,4.4869,4.4627,4.4708,459600.0
2009-06-22 10:30:00,5.55,5.56,5.53,5.55,269200.0,4.4708,4.4788,4.4547,4.4708,269200.0
2009-06-22 11:00:00,5.55,5.57,5.54,5.57,168400.0,4.4708,4.4869,4.4627,4.4869,168400.0
2009-06-22 11:30:00,5.57,5.57,5.54,5.56,221600.0,4.4869,4.4869,4.4627,4.4788,221600.0
2009-06-22 12:00:00,5.56,5.57,5.55,5.57,183200.0,4.4788,4.4869,4.4708,4.4869,183200.0
2009-06-22 12:30:00,5.57,5.57,5.55,5.57,191600.0,4.4869,4.4869,4.4708,4.4869,191600.0
2009-06-22 13:00:00,5.57,5.57,5.55,5.55,198400.0,4.4869,4.4869,4.4708,4.4708,198400.0
2009-06-22 13:30:00,5.56,5.57,5.55,5.57,161600.0,4.4788,4.4869,4.4708,4.4869,161600.0
2009-06-22 14:00:00,5.57,5.59,5.57,5.57,285200.0,4.4869,4.503,4.4869,4.4869,285200.0
2009-06-22 14:30:00,5.57,5.6,5.57,5.59,282400.0,4.4869,4.5111,4.4869,4.503,282400.0
2009-06-22 15:00:00,5.59,5.6,5.58,5.58,342400.0,4.503,4.5111,4.495,4.495,342400.0
2009-06-22 15:30:00,5.58,5.6,5.55,5.55,992000.0,4.495,4.5111,4.4708,4.4708,992000.0
2009-06-23 09:30:00,5.59,5.62,5.58,5.58,361200.0,4.503,4.5272,4.495,4.495,361200.0
2009-06-23 10:00:00,5.58,5.59,5.53,5.53,542000.0,4.495,4.503,4.4547,4.4547,542000.0
2009-06-23 10:30:00,5.53,5.55,5.51,5.53,488400.0,4.4547,4.4708,4.4386,4.4547,488400.0
2009-06-23 11:00:00,5.53,5.53,5.52,5.52,203600.0,4.4547,4.4547,4.4466,4.4466,203600.0
2009-06-23 11:30:00,5.52,5.54,5.51,5.54,216400.0,4.4466,4.4627,4.4386,4.4627,216400.0
2009-06-23 12:00:00,5.54,5.54,5.52,5.53,125200.0,4.4627,4.4627,4.4466,4.4547,125200.0
2009-06-23 12:30:00,5.53,5.54,5.51,5.51,197600.0,4.4547,4.4627,4.4386,4.4386,197600.0
2009-06-23 13:00:00,5.51,5.54,5.51,5.52,158400.0,4.4386,4.4627,4.4386,4.4466,158400.0
2009-06-23 13:30:00,5.52,5.53,5.52,5.52,331200.0,4.4466,4.4547,4.4466,4.4466,331200.0
2009-06-23 14:00:00,5.52,5.55,5.52,5.54,327200.0,4.4466,4.4708,4.4466,4.4627,327200.0
2009-06-23 14:30:00,5.54,5.54,5.52,5.53,426400.0,4.4627,4.4627,4.4466,4.4547,426400.0
2009-06-23 15:00:00,5.53,5.54,5.52,5.54,298000.0,4.4547,4.4627,4.4466,4.4627,298000.0
2009-06-23 15:30:00,5.53,5.55,5.52,5.53,978800.0,4.4547,4.4708,4.4466,4.4547,978800.0
2009-06-24 09:30:00,5.53,5.6,5.52,5.59,327200.0,4.4547,4.5111,4.4466,4.503,327200.0
2009-06-24 10:00:00,5.59,5.62,5.58,5.61,346800.0,4.503,4.5272,4.495,4.5191,346800.0
2009-06-24 10:30:00,5.61,5.62,5.6,5.61,269200.0,4.5191,4.5272,4.5111,4.5191,269200.0
2009-06-24 11:00:00,5.61,5.61,5.6,5.61,139600.0,4.5191,4.5191,4.5111,4.5191,139600.0
2009-06-24 11:30:00,5.61,5.63,5.6,5.63,200800.0,4.5191,4.5352,4.5111,4.5352,200800.0
2009-06-24 12:00:00,5.63,5.63,5.62,5.63,227200.0,4.5352,4.5352,4.5272,4.5352,227200.0
2009-06-24 12:30:00,5.63,5.64,5.63,5.63,208800.0,4.5352,4.5433,4.5352,4.5352,208800.0
2009-06-24 13:00:00,5.64,5.65,5.63,5.65,253600.0,4.5433,4.5513,4.5352,4.5513,253600.0
2009-06-24 13:30:00,5.65,5.65,5.64,5.65,271200.0,4.5513,4.5513,4.5433,4.5513,271200.0
2009-06-24 14:00:00,5.65,5.67,5.62,5.62,683600.0,4.5513,4.5674,4.5272,4.5272,683600.0
2009-06-24 14:30:00,5.63,5.63,5.6,5.61,507600.0,4.5352,4.5352,4.5111,4.5191,507600.0
2009-06-24 15:00:00,5.61,5.62,5.58,5.61,750800.0,4.5191,4.5272,4.495,4.5191,750800.0
2009-06-24 15:30:00,5.61,5.61,5.59,5.61,1218800.0,4.5191,4.5191,4.503,4.5191,1218800.0
2009-06-25 09:30:00,5.63,5.68,5.57,5.66,433200.0,4.5352,4.5755,4.4869,4.5594,433200.0
2009-06-25 10:00:00,5.67,5.73,5.67,5.71,451600.0,4.5674,4.6158,4.5674,4.5997,451600.0
2009-06-25 10:30:00,5.71,5.72,5.69,5.7,266800.0,4.5997,4.6077,4.5836,4.5916,266800.0
2009-06-25 11:00:00,5.7,5.73,5.69,5.72,198800.0,4.5916,4.6158,4.5836,4.6077,198800.0
2009-06-25 11:30:00,5.73,5.73,5.71,5.73,600000.0,4.6158,4.6158,4.5997,4.6158,600000.0
2009-06-25 12:00:00,5.73,5.73,5.72,5.72,266400.0,4.6158,4.6158,4.6077,4.6077,266400.0
2009-06-25 12:30:00,5.72,5.72,5.7,5.7,191200.0,4.6077,4.6077,4.5916,4.5916,191200.0
2009-06-25 13:00:00,5.7,5.75,5.7,5.75,154000.0,4.5916,4.6319,4.5916,4.6319,154000.0
2009-06-25 13:30:00,5.75,5.75,5.73,5.74,286400.0,4.6319,4.6319,4.6158,4.6238,286400.0
2009-06-25 14:00:00,5.74,5.74,5.72,5.73,202800.0,4.6238,4.6238,4.6077,4.6158,202800.0
2009-06-25 14:30:00,5.73,5.75,5.73,5.75,252800.0,4.6158,4.6319,4.6158,4.6319,252800.0
2009-06-25 15:00:00,5.75,5.77,5.75,5.77,433600.0,4.6319,4.648,4.6319,4.648,433600.0
2009-06-25 15:30:00,5.77,5.78,5.73,5.78,1055200.0,4.648,4.6561,4.6158,4.6561,1055200.0
2009-06-26 09:30:00,5.73,5.76,5.72,5.72,224800.0,4.6158,4.6399,4.6077,4.6077,224800.0
2009-06-26 10:00:00,5.72,5.72,5.68,5.7,251600.0,4.6077,4.6077,4.5755,4.5916,251600.0
2009-06-26 10:30:00,5.7,5.7,5.67,5.68,246000.0,4.5916,4.5916,4.5674,4.5755,246000.0
2009-06-26 11:00:00,5.68,5.68,5.66,5.67,317200.0,4.5755,4.5755,4.5594,4.5674,317200.0
2009-06-26 11:30:00,5.67,5.67,5.66,5.67,148400.0,4.5674,4.5674,4.5594,4.5674,148400.0
2009-06-26 12:00:00,5.67,5.67,5.66,5.67,205600.0,4.5674,4.5674,4.5594,4.5674,205600.0
2009-06-26 12:30:00,5.67,5.68,5.66,5.67,177200.0,4.5674,4.5755,4.5594,4.5674,177200.0
2009-06-26 13:00:00,5.67,5.71,5.67,5.7,172400.0,4.5674,4.5997,4.5674,4.5916,172400.0
2009-06-26 13:30:00,5.7,5.71,5.69,5.71,175600.0,4.5916,4.5997,4.5836,4.5997,175600.0
2009-06-26 14:00:00,5.71,5.71,5.7,5.7,186800.0,4.5997,4.5997,4.5916,4.5916,186800.0
2009-06-26 14:30:00,5.7,5.7,5.68,5.7,295200.0,4.5916,4.5916,4.5755,4.5916,295200.0
2009-06-26 15:00:00,5.7,5.71,5.69,5.71,359200.0,4.5916,4.5997,4.5836,4.5997,359200.0
2009-06-26 15:30:00,5.71,5.75,5.71,5.73,1294400.0,4.5997,4.6319,4.5997,4.6158,1294400.0
2009-06-29 09:30:00,5.73,5.76,5.66,5.69,351600.0,4.6158,4.6399,4.5594,4.5836,351600.0
2009-06-29 10:00:00,5.69,5.74,5.66,5.74,392800.0,4.5836,4.6238,4.5594,4.6238,392800.0
2009-06-29 10:30:00,5.74,5.78,5.73,5.78,405600.0,4.6238,4.6561,4.6158,4.6561,405600.0
2009-06-29 11:00:00,5.78,5.78,5.76,5.77,334400.0,4.6561,4.6561,4.6399,4.648,334400.0
2009-06-29 11:30:00,5.77,5.78,5.77,5.77,320400.0,4.648,4.6561,4.648,4.648,320400.0
2009-06-29 12:00:00,5.77,5.78,5.77,5.77,142400.0,4.648,4.6561,4.648,4.648,142400.0
2009-06-29 12:30:00,5.78,5.78,5.75,5.76,238400.0,4.6561,4.6561,4.6319,4.6399,238400.0
2009-06-29 13:00:00,5.76,5.76,5.75,5.75,144400.0,4.6399,4.6399,4.6319,4.6319,144400.0
2009-06-29 13:30:00,5.75,5.76,5.74,5.75,199200.0,4.6319,4.6399,4.6238,4.6319,199200.0
2009-06-29 14:00:00,5.74,5.74,5.73,5.74,146800.0,4.6238,4.6238,4.6158,4.6238,146800.0
2009-06-29 14:30:00,5.74,5.75,5.74,5.75,193200.0,4.6238,4.6319,4.6238,4.6319,193200.0
2009-06-29 15:00:00,5.75,5.75,5.73,5.74,346000.0,4.6319,4.6319,4.6158,4.6238,346000.0
2009-06-29 15:30:00,5.74,5.74,5.71,5.73,1262000.0,4.6238,4.6238,4.5997,4.6158,1262000.0
2009-06-30 09:30:00,5.72,5.79,5.68,5.77,287600.0,4.6077,4.6641,4.5755,4.648,287600.0
2009-06-30 10:00:00,5.77,5.77,5.71,5.71,396800.0,4.648,4.648,4.5997,4.5997,396800.0
2009-06-30 10:30:00,5.71,5.71,5.69,5.7,357200.0,4.5997,4.5997,4.5836,4.5916,357200.0
2009-06-30 11:00:00,5.7,5.71,5.68,5.7,231200.0,4.5916,4.5997,4.5755,4.5916,231200.0
2009-06-30 11:30:00,5.7,5.7,5.67,5.67,362800.0,4.5916,4.5916,4.5674,4.5674,362800.0
2009-06-30 12:00:00,5.68,5.7,5.67,5.69,263600.0,4.5755,4.5916,4.5674,4.5836,263600.0
2009-06-30 12:30:00,5.69,5.7,5.68,5.7,184000.0,4.5836,4.5916,4.5755,4.5916,184000.0
2009-06-30 13:00:00,5.7,5.7,5.69,5.7,160800.0,4.5916,4.5916,4.5836,4.5916,160800.0
2009-06-30 13:30:00,5.7,5.7,5.7,5.7,121600.0,4.5916,4.5916,4.5916,4.5916,121600.0
2009-06-30 14:00:00,5.7,5.71,5.68,5.71,224000.0,4.5916,4.5997,4.5755,4.5997,224000.0
2009-06-30 14:30:00,5.71,5.71,5.7,5.71,168800.0,4.5997,4.5997,4.5916,4.5997,168800.0
2009-06-30 15:00:00,5.71,5.72,5.7,5.72,283600.0,4.5997,4.6077,4.5916,4.6077,283600.0
2009-06-30 15:30:00,5.72,5.73,5.69,5.71,1191600.0,4.6077,4.6158,4.5836,4.5997,1191600.0
2009-07-01 09:30:00,5.77,5.78,5.72,5.78,346000.0,4.648,4.6561,4.6077,4.6561,346000.0
2009-07-01 10:00:00,5.78,5.85,5.75,5.85,732400.0,4.6561,4.7124,4.6319,4.7124,732400.0
2009-07-01 10:30:00,5.85,5.85,5.81,5.81,362400.0,4.7124,4.7124,4.6802,4.6802,362400.0
2009-07-01 11:00:00,5.81,5.81,5.79,5.79,309600.0,4.6802,4.6802,4.6641,4.6641,309600.0
2009-07-01 11:30:00,5.78,5.79,5.77,5.78,390000.0,4.6561,4.6641,4.648,4.6561,390000.0
2009-07-01 12:00:00,5.77,5.78,5.76,5.76,297600.0,4.648,4.6561,4.6399,4.6399,297600.0
2009-07-01 12:30:00,5.76,5.76,5.75,5.75,296800.0,4.6399,4.6399,4.6319,4.6319,296800.0
2009-07-01 13:00:00,5.75,5.76,5.74,5.76,233200.0,4.6319,4.6399,4.6238,4.6399,233200.0
2009-07-01 13:30:00,5.76,5.79,5.75,5.79,412800.0,4.6399,4.6641,4.6319,4.6641,412800.0
2009-07-01 14:00:00,5.79,5.79,5.78,5.79,333200.0,4.6641,4.6641,4.6561,4.6641,333200.0
2009-07-01 14:30:00,5.79,5.79,5.78,5.78,248800.0,4.6641,4.6641,4.6561,4.6561,248800.0
2009-07-01 15:00:00,5.78,5.79,5.78,5.79,182000.0,4.6561,4.6641,4.6561,4.6641,182000.0
2009-07-01 15:30:00,5.79,5.79,5.76,5.77,756400.0,4.6641,4.6641,4.6399,4.648,756400.0
2009-07-02 09:30:00,5.74,5.74,5.62,5.62,472000.0,4.6238,4.6238,4.5272,4.5272,472000.0
2009-07-02 10:00:00,5.63,5.63,5.6,5.6,473600.0,4.5352,4.5352,4.5111,4.5111,473600.0
2009-07-02 10:30:00,5.6,5.63,5.59,5.63,394400.0,4.5111,4.5352,4.503,4.5352,394400.0
2009-07-02 11:00:00,5.63,5.63,5.61,5.61,257600.0,4.5352,4.5352,4.5191,4.5191,257600.0
2009-07-02 11:30:00,5.61,5.62,5.6,5.61,199600.0,4.5191,4.5272,4.5111,4.5191,199600.0
2009-07-02 12:00:00,5.6,5.61,5.59,5.59,133600.0,4.5111,4.5191,4.503,4.503,133600.0
2009-07-02 12:30:00,5.59,5.6,5.59,5.59,101600.0,4.503,4.5111,4.503,4.503,101600.0
2009-07-02 13:00:00,5.59,5.61,5.59,5.59,164800.0,4.503,4.5191,4.503,4.503,164800.0
2009-07-02 13:30:00,5.6,5.6,5.58,5.58,116800.0,4.5111,4.5111,4.495,4.495,116800.0
2009-07-02 14:00:00,5.58,5.59,5.58,5.58,151600.0,4.495,4.503,4.495,4.495,151600.0
2009-07-02 14:30:00,5.58,5.58,5.57,5.57,245600.0,4.495,4.495,4.4869,4.4869,245600.0
2009-07-02 15:00:00,5.57,5.58,5.55,5.55,373600.0,4.4869,4.495,4.4708,4.4708,373600.0
2009-07-02 15:30:00,5.55,5.58,5.53,5.55,1175600.0,4.4708,4.495,4.4547,4.4708,1175600.0
2009-07-06 09:30:00,5.55,5.61,5.52,5.56,318000.0,4.4708,4.5191,4.4466,4.4788,318000.0
2009-07-06 10:00:00,5.56,5.57,5.49,5.5,350800.0,4.4788,4.4869,4.4225,4.4305,350800.0
2009-07-06 10:30:00,5.5,5.52,5.49,5.52,274000.0,4.4305,4.4466,4.4225,4.4466,274000.0
2009-07-06 11:00:00,5.52,5.55,5.51,5.53,292800.0,4.4466,4.4708,4.4386,4.4547,292800.0
2009-07-06 11:30:00,5.53,5.53,5.52,5.52,139200.0,4.4547,4.4547,4.4466,4.4466,139200.0
2009-07-06 12:00:00,5.52,5.52,5.47,5.49,587600.0,4.4466,4.4466,4.4063,4.4225,587600.0
2009-07-06 12:30:00,5.5,5.52,5.49,5.52,170800.0,4.4305,4.4466,4.4225,4.4466,170800.0
2009-07-06 13:00:00,5.52,5.55,5.52,5.54,114400.0,4.4466,4.4708,4.4466,4.4627,114400.0
2009-07-06 13:30:00,5.54,5.54,5.53,5.54,187600.0,4.4627,4.4627,4.4547,4.4627,187600.0
2009-07-06 14:00:00,5.54,5.55,5.53,5.54,134400.0,4.4627,4.4708,4.4547,4.4627,134400.0
2009-07-06 14:30:00,5.54,5.55,5.54,5.54,200400.0,4.4627,4.4708,4.4627,4.4627,200400.0
2009-07-06 15:00:00,5.54,5.56,5.54,5.54,227600.0,4.4627,4.4788,4.4627,4.4627,227600.0
2009-07-06 15:30:00,5.54,5.58,5.53,5.56,952000.0,4.4627,4.495,4.4547,4.4788,952000.0
2009-07-07 09:30:00,5.57,5.58,5.46,5.46,642400.0,4.4869,4.495,4.3983,4.3983,642400.0
2009-07-07 10:00:00,5.46,5.48,5.44,5.47,452800.0,4.3983,4.4144,4.3822,4.4063,452800.0
2009-07-07 10:30:00,5.47,5.48,5.45,5.45,363200.0,4.4063,4.4144,4.3902,4.3902,363200.0
2009-07-07 11:00:00,5.45,5.48,5.45,5.46,251600.0,4.3902,4.4144,4.3902,4.3983,251600.0
2009-07-07 11:30:00,5.46,5.46,5.43,5.45,236000.0,4.3983,4.3983,4.3741,4.3902,236000.0
2009-07-07 12:00:00,5.45,5.46,5.45,5.45,159200.0,4.3902,4.3983,4.3902,4.3902,159200.0
2009-07-07 12:30:00,5.46,5.47,5.45,5.47,139600.0,4.3983,4.4063,4.3902,4.4063,139600.0
2009-07-07 13:00:00,5.47,5.48,5.47,5.48,132400.0,4.4063,4.4144,4.4063,4.4144,132400.0
2009-07-07 13:30:00,5.48,5.49,5.47,5.47,121200.0,4.4144,4.4225,4.4063,4.4063,121200.0
2009-07-07 14:00:00,5.47,5.49,5.47,5.48,321200.0,4.4063,4.4225,4.4063,4.4144,321200.0
2009-07-07 14:30:00,5.48,5.49,5.46,5.46,603200.0,4.4144,4.4225,4.3983,4.3983,603200.0
2009-07-07 15:00:00,5.46,5.46,5.43,5.46,273200.0,4.3983,4.3983,4.3741,4.3983,273200.0
2009-07-07 15:30:00,5.46,5.46,5.41,5.42,1065200.0,4.3983,4.3983,4.358,4.3661,1065200.0
2009-07-08 09:30:00,5.55,5.55,5.43,5.44,436800.0,4.4708,4.4708,4.3741,4.3822,436800.0
2009-07-08 10:00:00,5.45,5.49,5.44,5.48,362800.0,4.3902,4.4225,4.3822,4.4144,362800.0
2009-07-08 10:30:00,5.48,5.5,5.48,5.48,412800.0,4.4144,4.4305,4.4144,4.4144,412800.0
2009-07-08 11:00:00,5.48,5.48,5.45,5.48,542400.0,4.4144,4.4144,4.3902,4.4144,542400.0
2009-07-08 11:30:00,5.48,5.49,5.46,5.47,547600.0,4.4144,4.4225,4.3983,4.4063,547600.0
2009-07-08 12:00:00,5.47,5.47,5.45,5.46,335600.0,4.4063,4.4063,4.3902,4.3983,335600.0
2009-07-08 12:30:00,5.46,5.46,5.45,5.46,122800.0,4.3983,4.3983,4.3902,4.3983,122800.0
2009-07-08 13:00:00,5.46,5.51,5.45,5.5,940400.0,4.3983,4.4386,4.3902,4.4305,940400.0
2009-07-08 13:30:00,5.5,5.51,5.48,5.48,386400.0,4.4305,4.4386,4.4144,4.4144,386400.0
2009-07-08 14:00:00,5.49,5.49,5.46,5.47,278400.0,4.4225,4.4225,4.3983,4.4063,278400.0
2009-07-08 14:30:00,5.47,5.47,5.45,5.47,336000.0,4.4063,4.4063,4.3902,4.4063,336000.0
2009-07-08 15:00:00,5.47,5.49,5.46,5.47,466800.0,4.4063,4.4225,4.3983,4.4063,466800.0
2009-07-08 15:30:00,5.47,5.52,5.47,5.49,952000.0,4.4063,4.4466,4.4063,4.4225,952000.0
2009-07-09 09:30:00,5.49,5.51,5.4,5.42,443600.0,4.4225,4.4386,4.35,4.3661,443600.0
2009-07-09 10:00:00,5.42,5.44,5.4,5.42,385600.0,4.3661,4.3822,4.35,4.3661,385600.0
2009-07-09 10:30:00,5.43,5.43,5.41,5.42,274800.0,4.3741,4.3741,4.358,4.3661,274800.0
2009-07-09 11:00:00,5.42,5.42,5.38,5.4,483600.0,4.3661,4.3661,4.3338,4.35,483600.0
2009-07-09 11:30:00,5.4,5.41,5.39,5.4,260000.0,4.35,4.358,4.3419,4.35,260000.0
2009-07-09 12:00:00,5.4,5.43,5.4,5.42,256000.0,4.35,4.3741,4.35,4.3661,256000.0
2009-07-09 12:30:00,5.42,5.43,5.42,5.43,264000.0,4.3661,4.3741,4.3661,4.3741,264000.0
2009-07-09 13:00:00,5.43,5.46,5.42,5.44,456400.0,4.3741,4.3983,4.3661,4.3822,456400.0
2009-07-09 13:30:00,5.44,5.45,5.43,5.45,184800.0,4.3822,4.3902,4.3741,4.3902,184800.0
2009-07-09 14:00:00,5.45,5.46,5.44,5.45,305200.0,4.3902,4.3983,4.3822,4.3902,305200.0
2009-07-09 14:30:00,5.45,5.46,5.44,5.45,155600.0,4.3902,4.3983,4.3822,4.3902,155600.0
2009-07-09 15:00:00,5.45,5.46,5.44,5.45,278000.0,4.3902,4.3983,4.3822,4.3902,278000.0
2009-07-09 15:30:00,5.45,5.45,5.42,5.43,1102800.0,4.3902,4.3902,4.3661,4.3741,1102800.0
2009-07-10 09:30:00,5.4,5.47,5.38,5.43,517200.0,4.35,4.4063,4.3338,4.3741,517200.0
2009-07-10 10:00:00,5.43,5.47,5.41,5.45,383200.0,4.3741,4.4063,4.358,4.3902,383200.0
2009-07-10 10:30:00,5.45,5.45,5.43,5.45,321600.0,4.3902,4.3902,4.3741,4.3902,321600.0
2009-07-10 11:00:00,5.44,5.44,5.39,5.39,445600.0,4.3822,4.3822,4.3419,4.3419,445600.0
2009-07-10 11:30:00,5.39,5.39,5.38,5.38,256000.0,4.3419,4.3419,4.3338,4.3338,256000.0
2009-07-10 12:00:00,5.39,5.41,5.39,5.4,138800.0,4.3419,4.358,4.3419,4.35,138800.0
2009-07-10 12:30:00,5.4,5.42,5.4,5.4,182000.0,4.35,4.3661,4.35,4.35,182000.0
2009-07-10 13:00:00,5.4,5.41,5.39,5.39,216400.0,4.35,4.358,4.3419,4.3419,216400.0
2009-07-10 13:30:00,5.39,5.42,5.39,5.41,137600.0,4.3419,4.3661,4.3419,4.358,137600.0
2009-07-10 14:00:00,5.41,5.41,5.38,5.39,216800.0,4.358,4.358,4.3338,4.3419,216800.0
2009-07-10 14:30:00,5.39,5.4,5.37,5.38,527200.0,4.3419,4.35,4.3258,4.3338,527200.0
2009-07-10 15:00:00,5.38,5.39,5.37,5.37,811600.0,4.3338,4.3419,4.3258,4.3258,811600.0
2009-07-10 15:30:00,5.38,5.41,5.38,5.41,1500800.0,4.3338,4.358,4.3338,4.358,1500800.0
2009-07-13 09:30:00,5.4,5.44,5.33,5.35,585600.0,4.35,4.3822,4.2936,4.3097,585600.0
2009-07-13 10:00:00,5.35,5.4,5.33,5.4,377200.0,4.3097,4.35,4.2936,4.35,377200.0
2009-07-13 10:30:00,5.4,5.42,5.38,5.39,919200.0,4.35,4.3661,4.3338,4.3419,919200.0
2009-07-13 11:00:00,5.39,5.4,5.36,5.38,1044800.0,4.3419,4.35,4.3177,4.3338,1044800.0
2009-07-13 11:30:00,5.38,5.41,5.37,5.39,1292400.0,4.3338,4.358,4.3258,4.3419,1292400.0
2009-07-13 12:00:00,5.39,5.39,5.38,5.39,379200.0,4.3419,4.3419,4.3338,4.3419,379200.0
2009-07-13 12:30:00,5.39,5.39,5.37,5.38,693600.0,4.3419,4.3419,4.3258,4.3338,693600.0
2009-07-13 13:00:00,5.38,5.38,5.36,5.38,652000.0,4.3338,4.3338,4.3177,4.3338,652000.0
2009-07-13 13:30:00,5.38,5.38,5.37,5.38,481200.0,4.3338,4.3338,4.3258,4.3338,481200.0
2009-07-13 14:00:00,5.38,5.42,5.37,5.41,818400.0,4.3338,4.3661,4.3258,4.358,818400.0
2009-07-13 14:30:00,5.41,5.43,5.4,5.43,875200.0,4.358,4.3741,4.35,4.3741,875200.0
2009-07-13 15:00:00,5.43,5.45,5.42,5.45,935200.0,4.3741,4.3902,4.3661,4.3902,935200.0
2009-07-13 15:30:00,5.45,5.48,5.44,5.48,1640000.0,4.3902,4.4144,4.3822,4.4144,1640000.0
2009-07-14 09:30:00,5.47,5.54,5.46,5.5,661200.0,4.4063,4.4627,4.3983,4.4305,661200.0
2009-07-14 10:00:00,5.49,5.53,5.49,5.5,378000.0,4.4225,4.4547,4.4225,4.4305,378000.0
2009-07-14 10:30:00,5.5,5.51,5.49,5.5,476800.0,4.4305,4.4386,4.4225,4.4305,476800.0
2009-07-14 11:00:00,5.5,5.53,5.5,5.52,358800.0,4.4305,4.4547,4.4305,4.4466,358800.0
2009-07-14 11:30:00,5.52,5.53,5.52,5.52,263200.0,4.4466,4.4547,4.4466,4.4466,263200.0
2009-07-14 12:00:00,5.52,5.53,5.51,5.52,541200.0,4.4466,4.4547,4.4386,4.4466,541200.0
2009-07-14 12:30:00,5.52,5.56,5.52,5.55,398400.0,4.4466,4.4788,4.4466,4.4708,398400.0
2009-07-14 13:00:00,5.55,5.56,5.55,5.56,130800.0,4.4708,4.4788,4.4708,4.4788,130800.0
2009-07-14 13:30:00,5.55,5.57,5.55,5.57,349600.0,4.4708,4.4869,4.4708,4.4869,349600.0
2009-07-14 14:00:00,5.57,5.58,5.57,5.58,353200.0,4.4869,4.495,4.4869,4.495,353200.0
2009-07-14 14:30:00,5.57,5.59,5.57,5.59,318400.0,4.4869,4.503,4.4869,4.503,318400.0
2009-07-14 15:00:00,5.58,5.59,5.57,5.57,554400.0,4.495,4.503,4.4869,4.4869,554400.0
2009-07-14 15:30:00,5.57,5.59,5.56,5.58,1201200.0,4.4869,4.503,4.4788,4.495,1201200.0
2009-07-15 09:30:00,5.63,5.68,5.58,5.66,580800.0,4.5352,4.5755,4.495,4.5594,580800.0
2009-07-15 10:00:00,5.66,5.71,5.66,5.71,772000.0,4.5594,4.5997,4.5594,4.5997,772000.0
2009-07-15 10:30:00,5.71,5.71,5.69,5.7,296400.0,4.5997,4.5997,4.5836,4.5916,296400.0
2009-07-15 11:00:00,5.7,5.73,5.7,5.73,418800.0,4.5916,4.6158,4.5916,4.6158,418800.0
2009-07-15 11:30:00,5.73,5.76,5.73,5.74,749600.0,4.6158,4.6399,4.6158,4.6238,749600.0
2009-07-15 12:00:00,5.74,5.75,5.73,5.75,300000.0,4.6238,4.6319,4.6158,4.6319,300000.0
2009-07-15 12:30:00,5.74,5.76,5.74,5.75,242000.0,4.6238,4.6399,4.6238,4.6319,242000.0
2009-07-15 13:00:00,5.76,5.76,5.75,5.76,189200.0,4.6399,4.6399,4.6319,4.6399,189200.0
2009-07-15 13:30:00,5.76,5.79,5.76,5.77,491600.0,4.6399,4.6641,4.6399,4.648,491600.0
2009-07-15 14:00:00,5.77,5.79,5.76,5.78,1692000.0,4.648,4.6641,4.6399,4.6561,1692000.0
2009-07-15 14:30:00,5.78,5.8,5.77,5.8,446000.0,4.6561,4.6722,4.648,4.6722,446000.0
2009-07-15 15:00:00,5.8,5.82,5.79,5.79,712400.0,4.6722,4.6883,4.6641,4.6641,712400.0
2009-07-15 15:30:00,5.79,5.8,5.76,5.78,2388000.0,4.6641,4.6722,4.6399,4.6561,2388000.0
2009-07-16 09:30:00,5.55,5.67,5.53,5.58,2839200.0,4.4708,4.5674,4.4547,4.495,2839200.0
2009-07-16 10:00:00,5.58,5.61,5.56,5.58,1440000.0,4.495,4.5191,4.4788,4.495,1440000.0
2009-07-16 10:30:00,5.58,5.59,5.52,5.54,1226000.0,4.495,4.503,4.4466,4.4627,1226000.0
2009-07-16 11:00:00,5.54,5.56,5.54,5.56,558000.0,4.4627,4.4788,4.4627,4.4788,558000.0
2009-07-16 11:30:00,5.56,5.58,5.56,5.57,1067600.0,4.4788,4.495,4.4788,4.4869,1067600.0
2009-07-16 12:00:00,5.57,5.58,5.57,5.58,150800.0,4.4869,4.495,4.4869,4.495,150800.0
2009-07-16 12:30:00,5.57,5.58,5.55,5.55,296000.0,4.4869,4.495,4.4708,4.4708,296000.0
2009-07-16 13:00:00,5.55,5.56,5.55,5.56,266800.0,4.4708,4.4788,4.4708,4.4788,266800.0
2009-07-16 13:30:00,5.56,5.61,5.56,5.6,791200.0,4.4788,4.5191,4.4788,4.5111,791200.0
2009-07-16 14:00:00,5.6,5.63,5.6,5.63,489200.0,4.5111,4.5352,4.5111,4.5352,489200.0
2009-07-16 14:30:00,5.63,5.64,5.62,5.63,471600.0,4.5352,4.5433,4.5272,4.5352,471600.0
2009-07-16 15:00:00,5.63,5.63,5.62,5.63,727600.0,4.5352,4.5352,4.5272,4.5352,727600.0
2009-07-16 15:30:00,5.63,5.65,5.62,5.63,2440400.0,4.5352,4.5513,4.5272,4.5352,2440400.0
2009-07-17 09:30:00,5.66,5.66,5.58,5.61,1107200.0,4.5594,4.5594,4.495,4.5191,1107200.0
2009-07-17 10:00:00,5.61,5.62,5.6,5.61,540400.0,4.5191,4.5272,4.5111,4.5191,540400.0
2009-07-17 10:30:00,5.61,5.64,5.61,5.63,376000.0,4.5191,4.5433,4.5191,4.5352,376000.0
2009-07-17 11:00:00,5.63,5.66,5.63,5.66,530400.0,4.5352,4.5594,4.5352,4.5594,530400.0
2009-07-17 11:30:00,5.66,5.66,5.64,5.64,281200.0,4.5594,4.5594,4.5433,4.5433,281200.0
2009-07-17 12:00:00,5.64,5.64,5.62,5.62,228000.0,4.5433,4.5433,4.5272,4.5272,228000.0
2009-07-17 12:30:00,5.62,5.64,5.62,5.62,344400.0,4.5272,4.5433,4.5272,4.5272,344400.0
2009-07-17 13:00:00,5.63,5.64,5.62,5.64,212000.0,4.5352,4.5433,4.5272,4.5433,212000.0
2009-07-17 13:30:00,5.64,5.65,5.64,5.64,284800.0,4.5433,4.5513,4.5433,4.5433,284800.0
2009-07-17 14:00:00,5.64,5.65,5.64,5.65,298400.0,4.5433,4.5513,4.5433,4.5513,298400.0
2009-07-17 14:30:00,5.65,5.65,5.65,5.65,538800.0,4.5513,4.5513,4.5513,4.5513,538800.0
2009-07-17 15:00:00,5.65,5.65,5.64,5.64,804400.0,4.5513,4.5513,4.5433,4.5433,804400.0
2009-07-17 15:30:00,5.64,5.66,5.63,5.65,1255600.0,4.5433,4.5594,4.5352,4.5513,1255600.0
2009-07-20 09:30:00,5.67,5.67,5.61,5.62,584400.0,4.5674,4.5674,4.5191,4.5272,584400.0
2009-07-20 10:00:00,5.62,5.64,5.6,5.61,544000.0,4.5272,4.5433,4.5111,4.5191,544000.0
2009-07-20 10:30:00,5.61,5.61,5.59,5.6,458000.0,4.5191,4.5191,4.503,4.5111,458000.0
2009-07-20 11:00:00,5.6,5.61,5.6,5.61,229200.0,4.5111,4.5191,4.5111,4.5191,229200.0
2009-07-20 11:30:00,5.61,5.61,5.6,5.61,210800.0,4.5191,4.5191,4.5111,4.5191,210800.0
2009-07-20 12:00:00,5.61,5.63,5.61,5.62,204800.0,4.5191,4.5352,4.5191,4.5272,204800.0
2009-07-20 12:30:00,5.62,5.63,5.62,5.63,126000.0,4.5272,4.5352,4.5272,4.5352,126000.0
2009-07-20 13:00:00,5.63,5.63,5.62,5.62,195600.0,4.5352,4.5352,4.5272,4.5272,195600.0
2009-07-20 13:30:00,5.62,5.64,5.61,5.64,364400.0,4.5272,4.5433,4.5191,4.5433,364400.0
2009-07-20 14:00:00,5.64,5.67,5.64,5.66,389600.0,4.5433,4.5674,4.5433,4.5594,389600.0
2009-07-20 14:30:00,5.66,5.67,5.66,5.67,377200.0,4.5594,4.5674,4.5594,4.5674,377200.0
2009-07-20 15:00:00,5.67,5.69,5.66,5.69,357200.0,4.5674,4.5836,4.5594,4.5836,357200.0
2009-07-20 15:30:00,5.69,5.71,5.68,5.7,1200800.0,4.5836,4.5997,4.5755,4.5916,1200800.0
2009-07-21 09:30:00,5.75,5.77,5.7,5.76,714400.0,4.6319,4.648,4.5916,4.6399,714400.0
2009-07-21 10:00:00,5.76,5.76,5.72,5.73,670800.0,4.6399,4.6399,4.6077,4.6158,670800.0
2009-07-21 10:30:00,5.73,5.78,5.73,5.77,688800.0,4.6158,4.6561,4.6158,4.648,688800.0
2009-07-21 11:00:00,5.77,5.78,5.74,5.74,335600.0,4.648,4.6561,4.6238,4.6238,335600.0
2009-07-21 11:30:00,5.74,5.76,5.72,5.75,439600.0,4.6238,4.6399,4.6077,4.6319,439600.0
2009-07-21 12:00:00,5.75,5.77,5.75,5.76,270800.0,4.6319,4.648,4.6319,4.6399,270800.0
2009-07-21 12:30:00,5.76,5.77,5.75,5.76,334400.0,4.6399,4.648,4.6319,4.6399,334400.0
2009-07-21 13:00:00,5.76,5.77,5.74,5.77,268400.0,4.6399,4.648,4.6238,4.648,268400.0
2009-07-21 13:30:00,5.77,5.77,5.75,5.75,404800.0,4.648,4.648,4.6319,4.6319,404800.0
2009-07-21 14:00:00,5.75,5.78,5.75,5.77,224000.0,4.6319,4.6561,4.6319,4.648,224000.0
2009-07-21 14:30:00,5.77,5.79,5.75,5.79,445600.0,4.648,4.6641,4.6319,4.6641,445600.0
2009-07-21 15:00:00,5.79,5.8,5.78,5.8,464000.0,4.6641,4.6722,4.6561,4.6722,464000.0
2009-07-21 15:30:00,5.8,5.83,5.79,5.83,1284800.0,4.6722,4.6963,4.6641,4.6963,1284800.0
2009-07-22 09:30:00,5.79,5.91,5.74,5.82,708400.0,4.6641,4.7608,4.6238,4.6883,708400.0
2009-07-22 10:00:00,5.82,5.84,5.82,5.83,552000.0,4.6883,4.7044,4.6883,4.6963,552000.0
2009-07-22 10:30:00,5.83,5.86,5.83,5.85,271200.0,4.6963,4.7205,4.6963,4.7124,271200.0
2009-07-22 11:00:00,5.85,5.87,5.85,5.86,299600.0,4.7124,4.7286,4.7124,4.7205,299600.0
2009-07-22 11:30:00,5.86,5.87,5.84,5.87,325600.0,4.7205,4.7286,4.7044,4.7286,325600.0
2009-07-22 12:00:00,5.87,5.89,5.87,5.89,299200.0,4.7286,4.7447,4.7286,4.7447,299200.0
2009-07-22 12:30:00,5.89,5.92,5.89,5.89,388000.0,4.7447,4.7688,4.7447,4.7447,388000.0
2009-07-22 13:00:00,5.89,5.9,5.87,5.87,215600.0,4.7447,4.7527,4.7286,4.7286,215600.0
2009-07-22 13:30:00,5.87,5.88,5.86,5.87,320000.0,4.7286,4.7366,4.7205,4.7286,320000.0
2009-07-22 14:00:00,5.88,5.88,5.86,5.88,491600.0,4.7366,4.7366,4.7205,4.7366,491600.0
2009-07-22 14:30:00,5.88,5.88,5.85,5.87,846000.0,4.7366,4.7366,4.7124,4.7286,846000.0
2009-07-22 15:00:00,5.87,5.88,5.86,5.87,1047200.0,4.7286,4.7366,4.7205,4.7286,1047200.0
2009-07-22 15:30:00,5.87,5.88,5.86,5.88,889600.0,4.7286,4.7366,4.7205,4.7366,889600.0
2009-07-23 09:30:00,5.85,5.9,5.84,5.89,608800.0,4.7124,4.7527,4.7044,4.7447,608800.0
2009-07-23 10:00:00,5.9,5.95,5.89,5.93,1024000.0,4.7527,4.793,4.7447,4.7769,1024000.0
2009-07-23 10:30:00,5.93,5.97,5.93,5.97,240800.0,4.7769,4.8091,4.7769,4.8091,240800.0
2009-07-23 11:00:00,5.97,6.0,5.97,5.99,319600.0,4.8091,4.8333,4.8091,4.8252,319600.0
2009-07-23 11:30:00,5.99,6.01,5.98,5.99,183200.0,4.8252,4.8413,4.8172,4.8252,183200.0
2009-07-23 12:00:00,5.99,6.02,5.99,6.02,230400.0,4.8252,4.8494,4.8252,4.8494,230400.0
2009-07-23 12:30:00,6.02,6.04,6.01,6.04,405200.0,4.8494,4.8655,4.8413,4.8655,405200.0
2009-07-23 13:00:00,6.04,6.07,6.04,6.06,351600.0,4.8655,4.8897,4.8655,4.8816,351600.0
2009-07-23 13:30:00,6.06,6.06,6.03,6.04,407600.0,4.8816,4.8816,4.8574,4.8655,407600.0
2009-07-23 14:00:00,6.04,6.05,6.02,6.04,362400.0,4.8655,4.8736,4.8494,4.8655,362400.0
2009-07-23 14:30:00,6.04,6.05,6.03,6.04,283600.0,4.8655,4.8736,4.8574,4.8655,283600.0
2009-07-23 15:00:00,6.04,6.06,6.04,6.05,528800.0,4.8655,4.8816,4.8655,4.8736,528800.0
2009-07-23 15:30:00,6.05,6.05,6.04,6.05,1466000.0,4.8736,4.8736,4.8655,4.8736,1466000.0
2009-07-24 09:30:00,6.02,6.07,6.0,6.03,470000.0,4.8494,4.8897,4.8333,4.8574,470000.0
2009-07-24 10:00:00,6.03,6.05,6.0,6.05,488800.0,4.8574,4.8736,4.8333,4.8736,488800.0
2009-07-24 10:30:00,6.05,6.06,6.0,6.01,204800.0,4.8736,4.8816,4.8333,4.8413,204800.0
2009-07-24 11:00:00,6.01,6.04,6.0,6.03,146800.0,4.8413,4.8655,4.8333,4.8574,146800.0
2009-07-24 11:30:00,6.03,6.06,6.03,6.06,200000.0,4.8574,4.8816,4.8574,4.8816,200000.0
2009-07-24 12:00:00,6.06,6.06,6.05,6.05,71600.0,4.8816,4.8816,4.8736,4.8736,71600.0
2009-07-24 12:30:00,6.05,6.06,6.04,6.04,85600.0,4.8736,4.8816,4.8655,4.8655,85600.0
2009-07-24 13:00:00,6.04,6.06,6.04,6.06,113600.0,4.8655,4.8816,4.8655,4.8816,113600.0
2009-07-24 13:30:00,6.06,6.09,6.06,6.07,208400.0,4.8816,4.9058,4.8816,4.8897,208400.0
2009-07-24 14:00:00,6.07,6.09,6.07,6.08,267200.0,4.8897,4.9058,4.8897,4.8977,267200.0
2009-07-24 14:30:00,6.08,6.09,6.07,6.08,184800.0,4.8977,4.9058,4.8897,4.8977,184800.0
2009-07-24 15:00:00,6.08,6.1,6.08,6.1,421200.0,4.8977,4.9138,4.8977,4.9138,421200.0
2009-07-24 15:30:00,6.1,6.12,6.09,6.12,1001600.0,4.9138,4.9299,4.9058,4.9299,1001600.0
2009-07-27 09:30:00,6.09,6.13,6.06,6.09,598000.0,4.9058,4.938,4.8816,4.9058,598000.0
2009-07-27 10:00:00,6.09,6.14,6.04,6.06,374800.0,4.9058,4.9461,4.8655,4.8816,374800.0
2009-07-27 10:30:00,6.05,6.06,6.04,6.05,232800.0,4.8736,4.8816,4.8655,4.8736,232800.0
2009-07-27 11:00:00,6.05,6.06,6.05,6.05,194000.0,4.8736,4.8816,4.8736,4.8736,194000.0
2009-07-27 11:30:00,6.05,6.06,6.05,6.05,157600.0,4.8736,4.8816,4.8736,4.8736,157600.0
2009-07-27 12:00:00,6.05,6.06,6.04,6.05,140400.0,4.8736,4.8816,4.8655,4.8736,140400.0
2009-07-27 12:30:00,6.05,6.05,6.04,6.05,97600.0,4.8736,4.8736,4.8655,4.8736,97600.0
2009-07-27 13:00:00,6.05,6.06,6.03,6.03,292400.0,4.8736,4.8816,4.8574,4.8574,292400.0
2009-07-27 13:30:00,6.03,6.06,6.03,6.06,296800.0,4.8574,4.8816,4.8574,4.8816,296800.0
2009-07-27 14:00:00,6.06,6.08,6.06,6.08,434400.0,4.8816,4.8977,4.8816,4.8977,434400.0
2009-07-27 14:30:00,6.08,6.1,6.08,6.09,223600.0,4.8977,4.9138,4.8977,4.9058,223600.0
2009-07-27 15:00:00,6.09,6.1,6.07,6.08,221200.0,4.9058,4.9138,4.8897,4.8977,221200.0
2009-07-27 15:30:00,6.08,6.11,6.07,6.1,480800.0,4.8977,4.9219,4.8897,4.9138,480800.0
2009-07-28 09:30:00,6.08,6.18,5.9,6.17,1244400.0,4.8977,4.9783,4.7527,4.9702,1244400.0
2009-07-28 10:00:00,6.17,6.17,6.1,6.12,1102800.0,4.9702,4.9702,4.9138,4.9299,1102800.0
2009-07-28 10:30:00,6.11,6.12,6.1,6.12,129600.0,4.9219,4.9299,4.9138,4.9299,129600.0
2009-07-28 11:00:00,6.12,6.13,6.11,6.11,190400.0,4.9299,4.938,4.9219,4.9219,190400.0
2009-07-28 11:30:00,6.11,6.13,6.08,6.12,184000.0,4.9219,4.938,4.8977,4.9299,184000.0
2009-07-28 12:00:00,6.12,6.14,6.12,6.12,97600.0,4.9299,4.9461,4.9299,4.9299,97600.0
2009-07-28 12:30:00,6.12,6.13,6.11,6.12,160400.0,4.9299,4.938,4.9219,4.9299,160400.0
2009-07-28 13:00:00,6.12,6.15,6.1,6.15,158800.0,4.9299,4.9541,4.9138,4.9541,158800.0
2009-07-28 13:30:00,6.15,6.18,6.14,6.17,219200.0,4.9541,4.9783,4.9461,4.9702,219200.0
2009-07-28 14:00:00,6.17,6.18,6.15,6.16,269200.0,4.9702,4.9783,4.9541,4.9622,269200.0
2009-07-28 14:30:00,6.16,6.16,6.12,6.13,460800.0,4.9622,4.9622,4.9299,4.938,460800.0
2009-07-28 15:00:00,6.13,6.14,6.12,6.13,360800.0,4.938,4.9461,4.9299,4.938,360800.0
2009-07-28 15:30:00,6.13,6.16,6.12,6.15,832400.0,4.938,4.9622,4.9299,4.9541,832400.0
2009-07-29 09:30:00,6.15,6.17,6.11,6.15,920400.0,4.9541,4.9702,4.9219,4.9541,920400.0
2009-07-29 10:00:00,6.15,6.15,6.13,6.15,587600.0,4.9541,4.9541,4.938,4.9541,587600.0
2009-07-29 10:30:00,6.15,6.15,6.12,6.13,562400.0,4.9541,4.9541,4.9299,4.938,562400.0
2009-07-29 11:00:00,6.13,6.15,6.11,6.11,299600.0,4.938,4.9541,4.9219,4.9219,299600.0
2009-07-29 11:30:00,6.11,6.15,6.11,6.15,184800.0,4.9219,4.9541,4.9219,4.9541,184800.0
2009-07-29 12:00:00,6.15,6.17,6.15,6.16,169600.0,4.9541,4.9702,4.9541,4.9622,169600.0
2009-07-29 12:30:00,6.16,6.17,6.16,6.16,101600.0,4.9622,4.9702,4.9622,4.9622,101600.0
2009-07-29 13:00:00,6.16,6.16,6.12,6.12,222400.0,4.9622,4.9622,4.9299,4.9299,222400.0
2009-07-29 13:30:00,6.12,6.14,6.11,6.13,216000.0,4.9299,4.9461,4.9219,4.938,216000.0
2009-07-29 14:00:00,6.13,6.14,6.12,6.14,257200.0,4.938,4.9461,4.9299,4.9461,257200.0
2009-07-29 14:30:00,6.14,6.14,6.13,6.14,399200.0,4.9461,4.9461,4.938,4.9461,399200.0
2009-07-29 15:00:00,6.14,6.17,6.14,6.16,415600.0,4.9461,4.9702,4.9461,4.9622,415600.0
2009-07-29 15:30:00,6.16,6.18,6.16,6.18,1138000.0,4.9622,4.9783,4.9622,4.9783,1138000.0
2009-07-30 09:30:00,6.26,6.27,6.2,6.26,772400.0,5.0427,5.0508,4.9944,5.0427,772400.0
2009-07-30 10:00:00,6.26,6.28,6.25,6.25,379200.0,5.0427,5.0588,5.0347,5.0347,379200.0
2009-07-30 10:30:00,6.25,6.28,6.25,6.26,314000.0,5.0347,5.0588,5.0347,5.0427,314000.0
2009-07-30 11:00:00,6.26,6.28,6.25,6.26,677600.0,5.0427,5.0588,5.0347,5.0427,677600.0
2009-07-30 11:30:00,6.26,6.28,6.25,6.28,931600.0,5.0427,5.0588,5.0347,5.0588,931600.0
2009-07-30 12:00:00,6.28,6.3,6.27,6.27,311600.0,5.0588,5.0749,5.0508,5.0508,311600.0
2009-07-30 12:30:00,6.28,6.29,6.28,6.29,157200.0,5.0588,5.0669,5.0588,5.0669,157200.0
2009-07-30 13:00:00,6.29,6.31,6.29,6.3,489600.0,5.0669,5.083,5.0669,5.0749,489600.0
2009-07-30 13:30:00,6.3,6.31,6.29,6.29,224800.0,5.0749,5.083,5.0669,5.0669,224800.0
2009-07-30 14:00:00,6.29,6.31,6.28,6.3,234400.0,5.0669,5.083,5.0588,5.0749,234400.0
2009-07-30 14:30:00,6.31,6.33,6.3,6.31,387200.0,5.083,5.0991,5.0749,5.083,387200.0
2009-07-30 15:00:00,6.31,6.33,6.31,6.33,585200.0,5.083,5.0991,5.083,5.0991,585200.0
2009-07-30 15:30:00,6.33,6.33,6.28,6.3,1837200.0,5.0991,5.0991,5.0588,5.0749,1837200.0
2009-07-31 09:30:00,6.3,6.34,6.24,6.32,561200.0,5.0749,5.1072,5.0266,5.0911,561200.0
2009-07-31 10:00:00,6.32,6.33,6.3,6.31,670800.0,5.0911,5.0991,5.0749,5.083,670800.0
2009-07-31 10:30:00,6.31,6.33,6.28,6.29,688000.0,5.083,5.0991,5.0588,5.0669,688000.0
2009-07-31 11:00:00,6.29,6.3,6.27,6.27,255200.0,5.0669,5.0749,5.0508,5.0508,255200.0
2009-07-31 11:30:00,6.27,6.29,6.27,6.28,288400.0,5.0508,5.0669,5.0508,5.0588,288400.0
2009-07-31 12:00:00,6.28,6.3,6.27,6.29,111200.0,5.0588,5.0749,5.0508,5.0669,111200.0
2009-07-31 12:30:00,6.3,6.3,6.27,6.28,81600.0,5.0749,5.0749,5.0508,5.0588,81600.0
2009-07-31 13:00:00,6.28,6.29,6.27,6.29,76800.0,5.0588,5.0669,5.0508,5.0669,76800.0
2009-07-31 13:30:00,6.29,6.29,6.28,6.28,86000.0,5.0669,5.0669,5.0588,5.0588,86000.0
2009-07-31 14:00:00,6.28,6.29,6.28,6.29,181600.0,5.0588,5.0669,5.0588,5.0669,181600.0
2009-07-31 14:30:00,6.29,6.29,6.28,6.28,286000.0,5.0669,5.0669,5.0588,5.0588,286000.0
2009-07-31 15:00:00,6.29,6.32,6.28,6.31,485200.0,5.0669,5.0911,5.0588,5.083,485200.0
2009-07-31 15:30:00,6.31,6.31,6.28,6.29,1442000.0,5.083,5.083,5.0588,5.0669,1442000.0
2009-08-03 09:30:00,6.22,6.29,6.22,6.26,895600.0,5.0105,5.0669,5.0105,5.0427,895600.0
2009-08-03 10:00:00,6.26,6.31,6.26,6.29,697200.0,5.0427,5.083,5.0427,5.0669,697200.0
2009-08-03 10:30:00,6.29,6.31,6.27,6.28,496400.0,5.0669,5.083,5.0508,5.0588,496400.0
2009-08-03 11:00:00,6.28,6.29,6.27,6.27,346400.0,5.0588,5.0669,5.0508,5.0508,346400.0
2009-08-03 11:30:00,6.27,6.31,6.27,6.3,278800.0,5.0508,5.083,5.0508,5.0749,278800.0
2009-08-03 12:00:00,6.3,6.31,6.28,6.28,282400.0,5.0749,5.083,5.0588,5.0588,282400.0
2009-08-03 12:30:00,6.28,6.3,6.28,6.29,204000.0,5.0588,5.0749,5.0588,5.0669,204000.0
2009-08-03 13:00:00,6.29,6.32,6.29,6.32,240000.0,5.0669,5.0911,5.0669,5.0911,240000.0
2009-08-03 13:30:00,6.32,6.32,6.31,6.32,234800.0,5.0911,5.0911,5.083,5.0911,234800.0
2009-08-03 14:00:00,6.32,6.33,6.32,6.33,271600.0,5.0911,5.0991,5.0911,5.0991,271600.0
2009-08-03 14:30:00,6.33,6.33,6.32,6.33,275600.0,5.0991,5.0991,5.0911,5.0991,275600.0
2009-08-03 15:00:00,6.33,6.34,6.33,6.33,410400.0,5.0991,5.1072,5.0991,5.0991,410400.0
2009-08-03 15:30:00,6.33,6.34,6.32,6.34,1294800.0,5.0991,5.1072,5.0911,5.1072,1294800.0
2009-08-04 09:30:00,6.3,6.35,6.28,6.34,619200.0,5.0749,5.1152,5.0588,5.1072,619200.0
2009-08-04 10:00:00,6.35,6.36,6.33,6.34,519600.0,5.1152,5.1233,5.0991,5.1072,519600.0
2009-08-04 10:30:00,6.34,6.36,6.34,6.35,178400.0,5.1072,5.1233,5.1072,5.1152,178400.0
2009-08-04 11:00:00,6.35,6.37,6.35,6.35,134800.0,5.1152,5.1313,5.1152,5.1152,134800.0
2009-08-04 11:30:00,6.35,6.39,6.35,6.38,217200.0,5.1152,5.1474,5.1152,5.1394,217200.0
2009-08-04 12:00:00,6.38,6.39,6.38,6.38,143200.0,5.1394,5.1474,5.1394,5.1394,143200.0
2009-08-04 12:30:00,6.38,6.39,6.37,6.39,125200.0,5.1394,5.1474,5.1313,5.1474,125200.0
2009-08-04 13:00:00,6.39,6.41,6.39,6.4,196800.0,5.1474,5.1636,5.1474,5.1555,196800.0
2009-08-04 13:30:00,6.41,6.41,6.38,6.38,263200.0,5.1636,5.1636,5.1394,5.1394,263200.0
2009-08-04 14:00:00,6.38,6.39,6.37,6.39,192000.0,5.1394,5.1474,5.1313,5.1474,192000.0
2009-08-04 14:30:00,6.39,6.41,6.37,6.37,546400.0,5.1474,5.1636,5.1313,5.1313,546400.0
2009-08-04 15:00:00,6.37,6.39,6.37,6.39,528400.0,5.1313,5.1474,5.1313,5.1474,528400.0
2009-08-04 15:30:00,6.39,6.42,6.38,6.42,1239200.0,5.1474,5.1716,5.1394,5.1716,1239200.0
2009-08-05 09:30:00,6.42,6.43,6.33,6.34,793600.0,5.1716,5.1797,5.0991,5.1072,793600.0
2009-08-05 10:00:00,6.34,6.36,6.33,6.35,530400.0,5.1072,5.1233,5.0991,5.1152,530400.0
2009-08-05 10:30:00,6.35,6.35,6.32,6.33,581600.0,5.1152,5.1152,5.0911,5.0991,581600.0
2009-08-05 11:00:00,6.33,6.34,6.31,6.34,294400.0,5.0991,5.1072,5.083,5.1072,294400.0
2009-08-05 11:30:00,6.34,6.35,6.32,6.35,462800.0,5.1072,5.1152,5.0911,5.1152,462800.0
2009-08-05 12:00:00,6.35,6.36,6.34,6.35,373600.0,5.1152,5.1233,5.1072,5.1152,373600.0
2009-08-05 12:30:00,6.35,6.35,6.33,6.34,164400.0,5.1152,5.1152,5.0991,5.1072,164400.0
2009-08-05 13:00:00,6.33,6.36,6.32,6.36,416800.0,5.0991,5.1233,5.0911,5.1233,416800.0
2009-08-05 13:30:00,6.35,6.37,6.34,6.35,225600.0,5.1152,5.1313,5.1072,5.1152,225600.0
2009-08-05 14:00:00,6.35,6.36,6.34,6.35,241600.0,5.1152,5.1233,5.1072,5.1152,241600.0
2009-08-05 14:30:00,6.35,6.39,6.35,6.37,218000.0,5.1152,5.1474,5.1152,5.1313,218000.0
2009-08-05 15:00:00,6.37,6.41,6.37,6.39,1122000.0,5.1313,5.1636,5.1313,5.1474,1122000.0
2009-08-05 15:30:00,6.39,6.4,6.37,6.4,1951600.0,5.1474,5.1555,5.1313,5.1555,1951600.0
2009-08-06 09:30:00,6.39,6.44,6.34,6.38,871600.0,5.1474,5.1877,5.1072,5.1394,871600.0
2009-08-06 10:00:00,6.38,6.39,6.36,6.38,578800.0,5.1394,5.1474,5.1233,5.1394,578800.0
2009-08-06 10:30:00,6.38,6.43,6.38,6.42,377600.0,5.1394,5.1797,5.1394,5.1716,377600.0
2009-08-06 11:00:00,6.42,6.47,6.42,6.46,369600.0,5.1716,5.2119,5.1716,5.2038,369600.0
2009-08-06 11:30:00,6.46,6.46,6.44,6.44,308000.0,5.2038,5.2038,5.1877,5.1877,308000.0
2009-08-06 12:00:00,6.44,6.44,6.42,6.42,142400.0,5.1877,5.1877,5.1716,5.1716,142400.0
2009-08-06 12:30:00,6.42,6.46,6.42,6.44,358400.0,5.1716,5.2038,5.1716,5.1877,358400.0
2009-08-06 13:00:00,6.44,6.45,6.43,6.45,151200.0,5.1877,5.1958,5.1797,5.1958,151200.0
2009-08-06 13:30:00,6.45,6.46,6.43,6.44,248800.0,5.1958,5.2038,5.1797,5.1877,248800.0
2009-08-06 14:00:00,6.43,6.44,6.41,6.43,342000.0,5.1797,5.1877,5.1636,5.1797,342000.0
2009-08-06 14:30:00,6.43,6.45,6.43,6.43,286000.0,5.1797,5.1958,5.1797,5.1797,286000.0
2009-08-06 15:00:00,6.43,6.45,6.43,6.44,261600.0,5.1797,5.1958,5.1797,5.1877,261600.0
2009-08-06 15:30:00,6.44,6.45,6.39,6.43,1680400.0,5.1877,5.1958,5.1474,5.1797,1680400.0
2009-08-07 09:30:00,6.53,6.53,6.47,6.5,843200.0,5.2602,5.2602,5.2119,5.2361,843200.0
2009-08-07 10:00:00,6.49,6.54,6.47,6.53,400000.0,5.228,5.2683,5.2119,5.2602,400000.0
2009-08-07 10:30:00,6.53,6.61,6.53,6.61,381600.0,5.2602,5.3247,5.2602,5.3247,381600.0
2009-08-07 11:00:00,6.61,6.66,6.61,6.66,646400.0,5.3247,5.3649,5.3247,5.3649,646400.0
2009-08-07 11:30:00,6.66,6.68,6.63,6.67,464800.0,5.3649,5.3811,5.3408,5.373,464800.0
2009-08-07 12:00:00,6.67,6.68,6.65,6.68,304400.0,5.373,5.3811,5.3569,5.3811,304400.0
2009-08-07 12:30:00,6.68,6.75,6.68,6.75,832400.0,5.3811,5.4374,5.3811,5.4374,832400.0
2009-08-07 13:00:00,6.75,6.78,6.75,6.76,579600.0,5.4374,5.4616,5.4374,5.4455,579600.0
2009-08-07 13:30:00,6.76,6.76,6.74,6.75,291200.0,5.4455,5.4455,5.4294,5.4374,291200.0
2009-08-07 14:00:00,6.75,6.75,6.74,6.74,259200.0,5.4374,5.4374,5.4294,5.4294,259200.0
2009-08-07 14:30:00,6.74,6.74,6.72,6.72,301600.0,5.4294,5.4294,5.4133,5.4133,301600.0
2009-08-07 15:00:00,6.72,6.72,6.7,6.72,437200.0,5.4133,5.4133,5.3972,5.4133,437200.0
2009-08-07 15:30:00,6.72,6.73,6.7,6.7,973200.0,5.4133,5.4213,5.3972,5.3972,973200.0
2009-08-10 09:30:00,6.66,6.67,6.62,6.64,730400.0,5.3649,5.373,5.3327,5.3488,730400.0
2009-08-10 10:00:00,6.64,6.66,6.63,6.66,565600.0,5.3488,5.3649,5.3408,5.3649,565600.0
2009-08-10 10:30:00,6.66,6.7,6.66,6.7,448800.0,5.3649,5.3972,5.3649,5.3972,448800.0
2009-08-10 11:00:00,6.7,6.71,6.69,6.7,460400.0,5.3972,5.4052,5.3891,5.3972,460400.0
2009-08-10 11:30:00,6.7,6.7,6.67,6.67,231600.0,5.3972,5.3972,5.373,5.373,231600.0
2009-08-10 12:00:00,6.67,6.68,6.67,6.68,362800.0,5.373,5.3811,5.373,5.3811,362800.0
2009-08-10 12:30:00,6.68,6.68,6.65,6.65,458400.0,5.3811,5.3811,5.3569,5.3569,458400.0
2009-08-10 13:00:00,6.65,6.65,6.63,6.63,271600.0,5.3569,5.3569,5.3408,5.3408,271600.0
2009-08-10 13:30:00,6.64,6.65,6.63,6.63,112000.0,5.3488,5.3569,5.3408,5.3408,112000.0
2009-08-10 14:00:00,6.63,6.63,6.61,6.63,296000.0,5.3408,5.3408,5.3247,5.3408,296000.0
2009-08-10 14:30:00,6.63,6.64,6.62,6.64,285200.0,5.3408,5.3488,5.3327,5.3488,285200.0
2009-08-10 15:00:00,6.64,6.66,6.64,6.66,368400.0,5.3488,5.3649,5.3488,5.3649,368400.0
2009-08-10 15:30:00,6.66,6.66,6.64,6.65,864800.0,5.3649,5.3649,5.3488,5.3569,864800.0
2009-08-11 09:30:00,6.74,6.74,6.57,6.61,410000.0,5.4294,5.4294,5.2924,5.3247,410000.0
2009-08-11 10:00:00,6.61,6.61,6.55,6.57,427600.0,5.3247,5.3247,5.2763,5.2924,427600.0
2009-08-11 10:30:00,6.56,6.57,6.54,6.56,145200.0,5.2844,5.2924,5.2683,5.2844,145200.0
2009-08-11 11:00:00,6.56,6.56,6.54,6.55,140400.0,5.2844,5.2844,5.2683,5.2763,140400.0
2009-08-11 11:30:00,6.55,6.55,6.53,6.54,228400.0,5.2763,5.2763,5.2602,5.2683,228400.0
2009-08-11 12:00:00,6.54,6.54,6.53,6.54,180400.0,5.2683,5.2683,5.2602,5.2683,180400.0
2009-08-11 12:30:00,6.54,6.54,6.52,6.53,110800.0,5.2683,5.2683,5.2522,5.2602,110800.0
2009-08-11 13:00:00,6.53,6.55,6.53,6.54,127600.0,5.2602,5.2763,5.2602,5.2683,127600.0
2009-08-11 13:30:00,6.54,6.59,6.54,6.59,331600.0,5.2683,5.3086,5.2683,5.3086,331600.0
2009-08-11 14:00:00,6.59,6.61,6.59,6.6,175200.0,5.3086,5.3247,5.3086,5.3166,175200.0
2009-08-11 14:30:00,6.6,6.6,6.58,6.6,127200.0,5.3166,5.3166,5.3005,5.3166,127200.0
2009-08-11 15:00:00,6.6,6.62,6.6,6.61,507200.0,5.3166,5.3327,5.3166,5.3247,507200.0
2009-08-11 15:30:00,6.61,6.61,6.55,6.55,2346400.0,5.3247,5.3247,5.2763,5.2763,2346400.0
2009-08-12 09:30:00,6.57,6.69,6.55,6.65,1113200.0,5.2924,5.3891,5.2763,5.3569,1113200.0
2009-08-12 10:00:00,6.65,6.67,6.61,6.64,1480800.0,5.3569,5.373,5.3247,5.3488,1480800.0
2009-08-12 10:30:00,6.63,6.69,6.63,6.69,274800.0,5.3408,5.3891,5.3408,5.3891,274800.0
2009-08-12 11:00:00,6.69,6.7,6.67,6.68,196400.0,5.3891,5.3972,5.373,5.3811,196400.0
2009-08-12 11:30:00,6.68,6.69,6.67,6.68,72800.0,5.3811,5.3891,5.373,5.3811,72800.0
2009-08-12 12:00:00,6.68,6.69,6.67,6.68,136400.0,5.3811,5.3891,5.373,5.3811,136400.0
2009-08-12 12:30:00,6.68,6.69,6.68,6.69,245200.0,5.3811,5.3891,5.3811,5.3891,245200.0
2009-08-12 13:00:00,6.69,6.71,6.68,6.71,142800.0,5.3891,5.4052,5.3811,5.4052,142800.0
2009-08-12 13:30:00,6.71,6.71,6.7,6.7,104800.0,5.4052,5.4052,5.3972,5.3972,104800.0
2009-08-12 14:00:00,6.7,6.7,6.67,6.68,185200.0,5.3972,5.3972,5.373,5.3811,185200.0
2009-08-12 14:30:00,6.67,6.74,6.67,6.74,324400.0,5.373,5.4294,5.373,5.4294,324400.0
2009-08-12 15:00:00,6.74,6.75,6.73,6.74,536400.0,5.4294,5.4374,5.4213,5.4294,536400.0
2009-08-12 15:30:00,6.74,6.75,6.69,6.71,1178400.0,5.4294,5.4374,5.3891,5.4052,1178400.0
2009-08-13 09:30:00,6.76,6.78,6.68,6.76,1217200.0,5.4455,5.4616,5.3811,5.4455,1217200.0
2009-08-13 10:00:00,6.75,6.82,6.74,6.8,752400.0,5.4374,5.4938,5.4294,5.4777,752400.0
2009-08-13 10:30:00,6.8,6.83,6.79,6.81,506000.0,5.4777,5.5019,5.4697,5.4858,506000.0
2009-08-13 11:00:00,6.81,6.83,6.79,6.79,311600.0,5.4858,5.5019,5.4697,5.4697,311600.0
2009-08-13 11:30:00,6.79,6.81,6.79,6.81,170000.0,5.4697,5.4858,5.4697,5.4858,170000.0
2009-08-13 12:00:00,6.81,6.82,6.79,6.79,158000.0,5.4858,5.4938,5.4697,5.4697,158000.0
2009-08-13 12:30:00,6.79,6.8,6.79,6.79,134800.0,5.4697,5.4777,5.4697,5.4697,134800.0
2009-08-13 13:00:00,6.79,6.81,6.77,6.78,348800.0,5.4697,5.4858,5.4536,5.4616,348800.0
2009-08-13 13:30:00,6.78,6.79,6.77,6.77,188800.0,5.4616,5.4697,5.4536,5.4536,188800.0
2009-08-13 14:00:00,6.77,6.78,6.75,6.77,272400.0,5.4536,5.4616,5.4374,5.4536,272400.0
2009-08-13 14:30:00,6.77,6.8,6.77,6.79,330400.0,5.4536,5.4777,5.4536,5.4697,330400.0
2009-08-13 15:00:00,6.79,6.82,6.79,6.79,346800.0,5.4697,5.4938,5.4697,5.4697,346800.0
2009-08-13 15:30:00,6.79,6.84,6.79,6.84,1507600.0,5.4697,5.5099,5.4697,5.5099,1507600.0
2009-08-14 09:30:00,6.81,6.83,6.71,6.71,541200.0,5.4858,5.5019,5.4052,5.4052,541200.0
2009-08-14 10:00:00,6.71,6.72,6.67,6.71,661600.0,5.4052,5.4133,5.373,5.4052,661600.0
2009-08-14 10:30:00,6.7,6.73,6.68,6.7,312400.0,5.3972,5.4213,5.3811,5.3972,312400.0
2009-08-14 11:00:00,6.7,6.71,6.69,6.69,315200.0,5.3972,5.4052,5.3891,5.3891,315200.0
2009-08-14 11:30:00,6.69,6.69,6.67,6.68,163600.0,5.3891,5.3891,5.373,5.3811,163600.0
2009-08-14 12:00:00,6.68,6.69,6.67,6.68,141600.0,5.3811,5.3891,5.373,5.3811,141600.0
2009-08-14 12:30:00,6.68,6.69,6.67,6.69,112400.0,5.3811,5.3891,5.373,5.3891,112400.0
2009-08-14 13:00:00,6.69,6.69,6.68,6.68,115600.0,5.3891,5.3891,5.3811,5.3811,115600.0
2009-08-14 13:30:00,6.68,6.69,6.67,6.68,112000.0,5.3811,5.3891,5.373,5.3811,112000.0
2009-08-14 14:00:00,6.69,6.69,6.67,6.68,193200.0,5.3891,5.3891,5.373,5.3811,193200.0
2009-08-14 14:30:00,6.68,6.68,6.67,6.68,235600.0,5.3811,5.3811,5.373,5.3811,235600.0
2009-08-14 15:00:00,6.68,6.69,6.68,6.68,291200.0,5.3811,5.3891,5.3811,5.3811,291200.0
2009-08-14 15:30:00,6.68,6.72,6.68,6.72,1380400.0,5.3811,5.4133,5.3811,5.4133,1380400.0
2009-08-17 09:30:00,6.66,6.7,6.59,6.64,430000.0,5.3649,5.3972,5.3086,5.3488,430000.0
2009-08-17 10:00:00,6.63,6.64,6.61,6.63,226000.0,5.3408,5.3488,5.3247,5.3408,226000.0
2009-08-17 10:30:00,6.63,6.63,6.59,6.6,251600.0,5.3408,5.3408,5.3086,5.3166,251600.0
2009-08-17 11:00:00,6.6,6.6,6.56,6.6,276800.0,5.3166,5.3166,5.2844,5.3166,276800.0
2009-08-17 11:30:00,6.6,6.61,6.58,6.59,236800.0,5.3166,5.3247,5.3005,5.3086,236800.0
2009-08-17 12:00:00,6.59,6.6,6.58,6.6,282800.0,5.3086,5.3166,5.3005,5.3166,282800.0
2009-08-17 12:30:00,6.6,6.6,6.59,6.6,160400.0,5.3166,5.3166,5.3086,5.3166,160400.0
2009-08-17 13:00:00,6.59,6.6,6.57,6.59,193200.0,5.3086,5.3166,5.2924,5.3086,193200.0
2009-08-17 13:30:00,6.59,6.61,6.58,6.6,198800.0,5.3086,5.3247,5.3005,5.3166,198800.0
2009-08-17 14:00:00,6.6,6.6,6.58,6.59,223200.0,5.3166,5.3166,5.3005,5.3086,223200.0
2009-08-17 14:30:00,6.59,6.59,6.57,6.58,164400.0,5.3086,5.3086,5.2924,5.3005,164400.0
2009-08-17 15:00:00,6.58,6.59,6.56,6.57,412400.0,5.3005,5.3086,5.2844,5.2924,412400.0
2009-08-17 15:30:00,6.58,6.59,6.57,6.57,1127600.0,5.3005,5.3086,5.2924,5.2924,1127600.0
2009-08-18 09:30:00,6.61,6.63,6.58,6.61,414800.0,5.3247,5.3408,5.3005,5.3247,414800.0
2009-08-18 10:00:00,6.61,6.65,6.61,6.62,333600.0,5.3247,5.3569,5.3247,5.3327,333600.0
2009-08-18 10:30:00,6.61,6.64,6.61,6.62,194000.0,5.3247,5.3488,5.3247,5.3327,194000.0
2009-08-18 11:00:00,6.62,6.64,6.62,6.64,84400.0,5.3327,5.3488,5.3327,5.3488,84400.0
2009-08-18 11:30:00,6.64,6.67,6.64,6.67,171200.0,5.3488,5.373,5.3488,5.373,171200.0
2009-08-18 12:00:00,6.67,6.67,6.66,6.67,180000.0,5.373,5.373,5.3649,5.373,180000.0
2009-08-18 12:30:00,6.67,6.68,6.67,6.68,124800.0,5.373,5.3811,5.373,5.3811,124800.0
2009-08-18 13:00:00,6.68,6.68,6.67,6.68,146000.0,5.3811,5.3811,5.373,5.3811,146000.0
2009-08-18 13:30:00,6.68,6.68,6.65,6.66,473200.0,5.3811,5.3811,5.3569,5.3649,473200.0
2009-08-18 14:00:00,6.67,6.68,6.67,6.68,92400.0,5.373,5.3811,5.373,5.3811,92400.0
2009-08-18 14:30:00,6.68,6.68,6.65,6.65,521200.0,5.3811,5.3811,5.3569,5.3569,521200.0
2009-08-18 15:00:00,6.65,6.66,6.64,6.65,304800.0,5.3569,5.3649,5.3488,5.3569,304800.0
2009-08-18 15:30:00,6.64,6.67,6.64,6.67,1886000.0,5.3488,5.373,5.3488,5.373,1886000.0
2009-08-19 09:30:00,6.63,6.69,6.61,6.66,320400.0,5.3408,5.3891,5.3247,5.3649,320400.0
2009-08-19 10:00:00,6.66,6.68,6.65,6.67,278000.0,5.3649,5.3811,5.3569,5.373,278000.0
2009-08-19 10:30:00,6.67,6.68,6.65,6.66,164000.0,5.373,5.3811,5.3569,5.3649,164000.0
2009-08-19 11:00:00,6.66,6.68,6.65,6.67,122400.0,5.3649,5.3811,5.3569,5.373,122400.0
2009-08-19 11:30:00,6.67,6.69,6.65,6.69,333600.0,5.373,5.3891,5.3569,5.3891,333600.0
2009-08-19 12:00:00,6.69,6.73,6.68,6.72,424400.0,5.3891,5.4213,5.3811,5.4133,424400.0
2009-08-19 12:30:00,6.72,6.73,6.72,6.73,200800.0,5.4133,5.4213,5.4133,5.4213,200800.0
2009-08-19 13:00:00,6.73,6.77,6.73,6.76,201200.0,5.4213,5.4536,5.4213,5.4455,201200.0
2009-08-19 13:30:00,6.76,6.76,6.74,6.76,122800.0,5.4455,5.4455,5.4294,5.4455,122800.0
2009-08-19 14:00:00,6.76,6.77,6.76,6.76,128800.0,5.4455,5.4536,5.4455,5.4455,128800.0
2009-08-19 14:30:00,6.76,6.76,6.73,6.74,250800.0,5.4455,5.4455,5.4213,5.4294,250800.0
2009-08-19 15:00:00,6.74,6.74,6.71,6.73,186400.0,5.4294,5.4294,5.4052,5.4213,186400.0
2009-08-19 15:30:00,6.73,6.76,6.72,6.76,436800.0,5.4213,5.4455,5.4133,5.4455,436800.0
2009-08-20 09:30:00,6.68,6.79,6.67,6.79,304000.0,5.3811,5.4697,5.373,5.4697,304000.0
2009-08-20 10:00:00,6.8,6.8,6.75,6.76,156000.0,5.4777,5.4777,5.4374,5.4455,156000.0
2009-08-20 10:30:00,6.76,6.76,6.73,6.73,238000.0,5.4455,5.4455,5.4213,5.4213,238000.0
2009-08-20 11:00:00,6.73,6.74,6.72,6.72,139600.0,5.4213,5.4294,5.4133,5.4133,139600.0
2009-08-20 11:30:00,6.73,6.74,6.72,6.72,135200.0,5.4213,5.4294,5.4133,5.4133,135200.0
2009-08-20 12:00:00,6.72,6.72,6.71,6.72,120000.0,5.4133,5.4133,5.4052,5.4133,120000.0
2009-08-20 12:30:00,6.72,6.72,6.72,6.72,85200.0,5.4133,5.4133,5.4133,5.4133,85200.0
2009-08-20 13:00:00,6.72,6.73,6.72,6.73,102800.0,5.4133,5.4213,5.4133,5.4213,102800.0
2009-08-20 13:30:00,6.73,6.75,6.73,6.73,166800.0,5.4213,5.4374,5.4213,5.4213,166800.0
2009-08-20 14:00:00,6.73,6.74,6.73,6.74,84000.0,5.4213,5.4294,5.4213,5.4294,84000.0
2009-08-20 14:30:00,6.74,6.74,6.74,6.74,149200.0,5.4294,5.4294,5.4294,5.4294,149200.0
2009-08-20 15:00:00,6.74,6.78,6.74,6.78,178800.0,5.4294,5.4616,5.4294,5.4616,178800.0
2009-08-20 15:30:00,6.78,6.79,6.77,6.77,624400.0,5.4616,5.4697,5.4536,5.4536,624400.0
2009-08-21 09:30:00,6.71,6.87,6.6,6.85,913200.0,5.4052,5.5341,5.3166,5.518,913200.0
2009-08-21 10:00:00,6.85,6.97,6.85,6.93,550400.0,5.518,5.6147,5.518,5.5824,550400.0
2009-08-21 10:30:00,6.93,6.95,6.93,6.94,229200.0,5.5824,5.5985,5.5824,5.5905,229200.0
2009-08-21 11:00:00,6.94,6.94,6.92,6.93,138800.0,5.5905,5.5905,5.5744,5.5824,138800.0
2009-08-21 11:30:00,6.93,6.93,6.92,6.92,116800.0,5.5824,5.5824,5.5744,5.5744,116800.0
2009-08-21 12:00:00,6.92,6.92,6.91,6.91,134800.0,5.5744,5.5744,5.5663,5.5663,134800.0
2009-08-21 12:30:00,6.91,6.91,6.9,6.91,102000.0,5.5663,5.5663,5.5583,5.5663,102000.0
2009-08-21 13:00:00,6.91,6.92,6.89,6.91,129200.0,5.5663,5.5744,5.5502,5.5663,129200.0
2009-08-21 13:30:00,6.91,6.91,6.88,6.89,122000.0,5.5663,5.5663,5.5422,5.5502,122000.0
2009-08-21 14:00:00,6.89,6.9,6.88,6.89,141200.0,5.5502,5.5583,5.5422,5.5502,141200.0
2009-08-21 14:30:00,6.89,6.9,6.89,6.9,87200.0,5.5502,5.5583,5.5502,5.5583,87200.0
2009-08-21 15:00:00,6.9,6.93,6.9,6.92,241200.0,5.5583,5.5824,5.5583,5.5744,241200.0
2009-08-21 15:30:00,6.92,6.93,6.91,6.93,528400.0,5.5744,5.5824,5.5663,5.5824,528400.0
2009-08-24 09:30:00,6.93,6.93,6.87,6.9,446400.0,5.5824,5.5824,5.5341,5.5583,446400.0
2009-08-24 10:00:00,6.9,6.92,6.89,6.92,125600.0,5.5583,5.5744,5.5502,5.5744,125600.0
2009-08-24 10:30:00,6.92,6.92,6.89,6.92,97600.0,5.5744,5.5744,5.5502,5.5744,97600.0
2009-08-24 11:00:00,6.92,6.92,6.91,6.91,100000.0,5.5744,5.5744,5.5663,5.5663,100000.0
2009-08-24 11:30:00,6.91,6.91,6.91,6.91,49600.0,5.5663,5.5663,5.5663,5.5663,49600.0
2009-08-24 12:00:00,6.91,6.91,6.91,6.91,28000.0,5.5663,5.5663,5.5663,5.5663,28000.0
2009-08-24 12:30:00,6.91,6.92,6.9,6.91,104800.0,5.5663,5.5744,5.5583,5.5663,104800.0
2009-08-24 13:00:00,6.9,6.9,6.86,6.86,231200.0,5.5583,5.5583,5.5261,5.5261,231200.0
2009-08-24 13:30:00,6.86,6.89,6.86,6.88,112400.0,5.5261,5.5502,5.5261,5.5422,112400.0
2009-08-24 14:00:00,6.89,6.9,6.88,6.88,84000.0,5.5502,5.5583,5.5422,5.5422,84000.0
2009-08-24 14:30:00,6.89,6.91,6.88,6.9,299200.0,5.5502,5.5663,5.5422,5.5583,299200.0
2009-08-24 15:00:00,6.9,6.9,6.87,6.9,262000.0,5.5583,5.5583,5.5341,5.5583,262000.0
2009-08-24 15:30:00,6.9,6.91,6.87,6.9,604800.0,5.5583,5.5663,5.5341,5.5583,604800.0
2009-08-25 09:30:00,6.92,6.97,6.82,6.97,312800.0,5.5744,5.6147,5.4938,5.6147,312800.0
2009-08-25 10:00:00,6.97,7.01,6.94,6.94,598000.0,5.6147,5.6469,5.5905,5.5905,598000.0
2009-08-25 10:30:00,6.94,6.99,6.93,6.96,157600.0,5.5905,5.6308,5.5824,5.6066,157600.0
2009-08-25 11:00:00,6.96,6.99,6.96,6.99,88400.0,5.6066,5.6308,5.6066,5.6308,88400.0
2009-08-25 11:30:00,6.99,7.0,6.99,7.0,53200.0,5.6308,5.6388,5.6308,5.6388,53200.0
2009-08-25 12:00:00,7.0,7.0,6.99,7.0,71200.0,5.6388,5.6388,5.6308,5.6388,71200.0
2009-08-25 12:30:00,7.0,7.01,6.97,6.97,120800.0,5.6388,5.6469,5.6147,5.6147,120800.0
2009-08-25 13:00:00,6.97,6.98,6.95,6.96,108400.0,5.6147,5.6227,5.5985,5.6066,108400.0
2009-08-25 13:30:00,6.96,6.97,6.94,6.95,123200.0,5.6066,5.6147,5.5905,5.5985,123200.0
2009-08-25 14:00:00,6.94,6.96,6.94,6.95,162000.0,5.5905,5.6066,5.5905,5.5985,162000.0
2009-08-25 14:30:00,6.95,6.95,6.93,6.94,172800.0,5.5985,5.5985,5.5824,5.5905,172800.0
2009-08-25 15:00:00,6.94,6.95,6.93,6.93,209600.0,5.5905,5.5985,5.5824,5.5824,209600.0
2009-08-25 15:30:00,6.94,6.94,6.89,6.91,2001200.0,5.5905,5.5905,5.5502,5.5663,2001200.0
2009-08-26 09:30:00,6.89,6.93,6.88,6.93,251200.0,5.5502,5.5824,5.5422,5.5824,251200.0
2009-08-26 10:00:00,6.93,7.0,6.92,6.98,374000.0,5.5824,5.6388,5.5744,5.6227,374000.0
2009-08-26 10:30:00,6.98,6.99,6.95,6.97,217200.0,5.6227,5.6308,5.5985,5.6147,217200.0
2009-08-26 11:00:00,6.97,6.97,6.93,6.95,178400.0,5.6147,5.6147,5.5824,5.5985,178400.0
2009-08-26 11:30:00,6.95,6.97,6.94,6.95,290000.0,5.5985,5.6147,5.5905,5.5985,290000.0
2009-08-26 12:00:00,6.94,6.97,6.93,6.96,88800.0,5.5905,5.6147,5.5824,5.6066,88800.0
2009-08-26 12:30:00,6.96,6.97,6.94,6.96,194000.0,5.6066,5.6147,5.5905,5.6066,194000.0
2009-08-26 13:00:00,6.95,6.95,6.92,6.95,172000.0,5.5985,5.5985,5.5744,5.5985,172000.0
2009-08-26 13:30:00,6.95,6.98,6.94,6.98,106800.0,5.5985,5.6227,5.5905,5.6227,106800.0
2009-08-26 14:00:00,6.98,6.98,6.96,6.96,122400.0,5.6227,5.6227,5.6066,5.6066,122400.0
2009-08-26 14:30:00,6.96,6.99,6.96,6.96,271600.0,5.6066,5.6308,5.6066,5.6066,271600.0
2009-08-26 15:00:00,6.96,6.97,6.95,6.97,200800.0,5.6066,5.6147,5.5985,5.6147,200800.0
2009-08-26 15:30:00,6.97,6.98,6.96,6.97,949600.0,5.6147,5.6227,5.6066,5.6147,949600.0
2009-08-27 09:30:00,6.97,6.98,6.87,6.88,283600.0,5.6147,5.6227,5.5341,5.5422,283600.0
2009-08-27 10:00:00,6.88,6.9,6.84,6.9,449200.0,5.5422,5.5583,5.5099,5.5583,449200.0
2009-08-27 10:30:00,6.9,6.92,6.9,6.9,144800.0,5.5583,5.5744,5.5583,5.5583,144800.0
2009-08-27 11:00:00,6.9,6.93,6.9,6.92,128000.0,5.5583,5.5824,5.5583,5.5744,128000.0
2009-08-27 11:30:00,6.92,6.93,6.9,6.93,108000.0,5.5744,5.5824,5.5583,5.5824,108000.0
2009-08-27 12:00:00,6.93,6.95,6.93,6.95,111200.0,5.5824,5.5985,5.5824,5.5985,111200.0
2009-08-27 12:30:00,6.95,6.95,6.93,6.93,118400.0,5.5985,5.5985,5.5824,5.5824,118400.0
2009-08-27 13:00:00,6.93,6.95,6.92,6.93,172800.0,5.5824,5.5985,5.5744,5.5824,172800.0
2009-08-27 13:30:00,6.93,6.97,6.93,6.95,210400.0,5.5824,5.6147,5.5824,5.5985,210400.0
2009-08-27 14:00:00,6.96,6.99,6.96,6.99,245200.0,5.6066,5.6308,5.6066,5.6308,245200.0
2009-08-27 14:30:00,6.98,7.01,6.98,7.0,313200.0,5.6227,5.6469,5.6227,5.6388,313200.0
2009-08-27 15:00:00,7.0,7.01,6.99,7.0,496000.0,5.6388,5.6469,5.6308,5.6388,496000.0
2009-08-27 15:30:00,7.0,7.02,7.0,7.0,988400.0,5.6388,5.6549,5.6388,5.6388,988400.0
2009-08-28 09:30:00,7.03,7.08,7.0,7.0,384000.0,5.663,5.7033,5.6388,5.6388,384000.0
2009-08-28 10:00:00,7.0,7.04,6.97,6.98,190800.0,5.6388,5.671,5.6147,5.6227,190800.0
2009-08-28 10:30:00,6.98,7.01,6.96,7.0,130000.0,5.6227,5.6469,5.6066,5.6388,130000.0
2009-08-28 11:00:00,6.99,7.0,6.96,6.97,149200.0,5.6308,5.6388,5.6066,5.6147,149200.0
2009-08-28 11:30:00,6.97,6.97,6.95,6.96,82800.0,5.6147,5.6147,5.5985,5.6066,82800.0
2009-08-28 12:00:00,6.96,6.96,6.91,6.91,219200.0,5.6066,5.6066,5.5663,5.5663,219200.0
2009-08-28 12:30:00,6.91,6.92,6.89,6.9,232800.0,5.5663,5.5744,5.5502,5.5583,232800.0
2009-08-28 13:00:00,6.9,6.93,6.9,6.92,126000.0,5.5583,5.5824,5.5583,5.5744,126000.0
2009-08-28 13:30:00,6.93,6.93,6.91,6.92,134800.0,5.5824,5.5824,5.5663,5.5744,134800.0
2009-08-28 14:00:00,6.91,6.94,6.91,6.94,113200.0,5.5663,5.5905,5.5663,5.5905,113200.0
2009-08-28 14:30:00,6.94,6.96,6.93,6.95,98800.0,5.5905,5.6066,5.5824,5.5985,98800.0
2009-08-28 15:00:00,6.95,6.97,6.95,6.97,80800.0,5.5985,5.6147,5.5985,5.6147,80800.0
2009-08-28 15:30:00,6.97,6.97,6.93,6.95,379200.0,5.6147,5.6147,5.5824,5.5985,379200.0
2009-08-31 09:30:00,6.94,6.97,6.87,6.89,298800.0,5.5905,5.6147,5.5341,5.5502,298800.0
2009-08-31 10:00:00,6.88,6.91,6.87,6.88,146400.0,5.5422,5.5663,5.5341,5.5422,146400.0
2009-08-31 10:30:00,6.88,6.89,6.87,6.88,287600.0,5.5422,5.5502,5.5341,5.5422,287600.0
2009-08-31 11:00:00,6.87,6.88,6.85,6.87,146000.0,5.5341,5.5422,5.518,5.5341,146000.0
2009-08-31 11:30:00,6.87,6.88,6.86,6.86,138800.0,5.5341,5.5422,5.5261,5.5261,138800.0
2009-08-31 12:00:00,6.86,6.88,6.85,6.86,257600.0,5.5261,5.5422,5.518,5.5261,257600.0
2009-08-31 12:30:00,6.86,6.86,6.84,6.85,164800.0,5.5261,5.5261,5.5099,5.518,164800.0
2009-08-31 13:00:00,6.85,6.86,6.85,6.86,100000.0,5.518,5.5261,5.518,5.5261,100000.0
2009-08-31 13:30:00,6.86,6.87,6.85,6.86,152400.0,5.5261,5.5341,5.518,5.5261,152400.0
2009-08-31 14:00:00,6.86,6.86,6.85,6.86,231200.0,5.5261,5.5261,5.518,5.5261,231200.0
2009-08-31 14:30:00,6.86,6.88,6.85,6.85,302800.0,5.5261,5.5422,5.518,5.518,302800.0
2009-08-31 15:00:00,6.85,6.86,6.84,6.85,313600.0,5.518,5.5261,5.5099,5.518,313600.0
2009-08-31 15:30:00,6.85,6.86,6.85,6.86,611200.0,5.518,5.5261,5.518,5.5261,611200.0
2009-09-01 09:30:00,6.91,6.91,6.75,6.84,747600.0,5.5663,5.5663,5.4374,5.5099,747600.0
2009-09-01 10:00:00,6.84,6.9,6.84,6.89,662800.0,5.5099,5.5583,5.5099,5.5502,662800.0
2009-09-01 10:30:00,6.89,6.9,6.86,6.87,382000.0,5.5502,5.5583,5.5261,5.5341,382000.0
2009-09-01 11:00:00,6.87,6.87,6.74,6.74,613600.0,5.5341,5.5341,5.4294,5.4294,613600.0
2009-09-01 11:30:00,6.74,6.78,6.71,6.77,740800.0,5.4294,5.4616,5.4052,5.4536,740800.0
2009-09-01 12:00:00,6.77,6.79,6.75,6.76,447200.0,5.4536,5.4697,5.4374,5.4455,447200.0
2009-09-01 12:30:00,6.76,6.78,6.74,6.77,451200.0,5.4455,5.4616,5.4294,5.4536,451200.0
2009-09-01 13:00:00,6.78,6.79,6.72,6.73,521600.0,5.4616,5.4697,5.4133,5.4213,521600.0
2009-09-01 13:30:00,6.73,6.74,6.72,6.73,337200.0,5.4213,5.4294,5.4133,5.4213,337200.0
2009-09-01 14:00:00,6.73,6.75,6.73,6.75,276400.0,5.4213,5.4374,5.4213,5.4374,276400.0
2009-09-01 14:30:00,6.75,6.76,6.74,6.76,336400.0,5.4374,5.4455,5.4294,5.4455,336400.0
2009-09-01 15:00:00,6.76,6.79,6.76,6.76,516000.0,5.4455,5.4697,5.4455,5.4455,516000.0
2009-09-01 15:30:00,6.76,6.78,6.75,6.76,1387200.0,5.4455,5.4616,5.4374,5.4455,1387200.0
2009-09-02 09:30:00,6.7,6.76,6.68,6.72,365200.0,5.3972,5.4455,5.3811,5.4133,365200.0
2009-09-02 10:00:00,6.72,6.75,6.69,6.69,305200.0,5.4133,5.4374,5.3891,5.3891,305200.0
2009-09-02 10:30:00,6.69,6.74,6.67,6.74,258000.0,5.3891,5.4294,5.373,5.4294,258000.0
2009-09-02 11:00:00,6.74,6.74,6.72,6.73,211600.0,5.4294,5.4294,5.4133,5.4213,211600.0
2009-09-02 11:30:00,6.74,6.75,6.72,6.72,175600.0,5.4294,5.4374,5.4133,5.4133,175600.0
2009-09-02 12:00:00,6.72,6.75,6.71,6.74,185600.0,5.4133,5.4374,5.4052,5.4294,185600.0
2009-09-02 12:30:00,6.74,6.75,6.73,6.74,167200.0,5.4294,5.4374,5.4213,5.4294,167200.0
2009-09-02 13:00:00,6.74,6.75,6.72,6.73,188400.0,5.4294,5.4374,5.4133,5.4213,188400.0
2009-09-02 13:30:00,6.73,6.75,6.73,6.73,112400.0,5.4213,5.4374,5.4213,5.4213,112400.0
2009-09-02 14:00:00,6.73,6.75,6.73,6.75,180400.0,5.4213,5.4374,5.4213,5.4374,180400.0
2009-09-02 14:30:00,6.75,6.76,6.73,6.74,214000.0,5.4374,5.4455,5.4213,5.4294,214000.0
2009-09-02 15:00:00,6.73,6.75,6.73,6.73,318400.0,5.4213,5.4374,5.4213,5.4213,318400.0
2009-09-02 15:30:00,6.73,6.75,6.7,6.7,1066400.0,5.4213,5.4374,5.3972,5.3972,1066400.0
2009-09-03 09:30:00,6.66,6.74,6.66,6.69,396000.0,5.3649,5.4294,5.3649,5.3891,396000.0
2009-09-03 10:00:00,6.69,6.71,6.63,6.66,345200.0,5.3891,5.4052,5.3408,5.3649,345200.0
2009-09-03 10:30:00,6.66,6.71,6.65,6.71,215600.0,5.3649,5.4052,5.3569,5.4052,215600.0
2009-09-03 11:00:00,6.71,6.73,6.69,6.7,478000.0,5.4052,5.4213,5.3891,5.3972,478000.0
2009-09-03 11:30:00,6.7,6.76,6.7,6.75,302800.0,5.3972,5.4455,5.3972,5.4374,302800.0
2009-09-03 12:00:00,6.75,6.77,6.74,6.76,168800.0,5.4374,5.4536,5.4294,5.4455,168800.0
2009-09-03 12:30:00,6.76,6.76,6.75,6.75,63600.0,5.4455,5.4455,5.4374,5.4374,63600.0
2009-09-03 13:00:00,6.75,6.77,6.75,6.77,167200.0,5.4374,5.4536,5.4374,5.4536,167200.0
2009-09-03 13:30:00,6.77,6.77,6.75,6.75,111200.0,5.4536,5.4536,5.4374,5.4374,111200.0
2009-09-03 14:00:00,6.75,6.77,6.75,6.76,144800.0,5.4374,5.4536,5.4374,5.4455,144800.0
2009-09-03 14:30:00,6.76,6.77,6.76,6.77,253600.0,5.4455,5.4536,5.4455,5.4536,253600.0
2009-09-03 15:00:00,6.77,6.79,6.77,6.78,276800.0,5.4536,5.4697,5.4536,5.4616,276800.0
2009-09-03 15:30:00,6.78,6.82,6.78,6.82,732400.0,5.4616,5.4938,5.4616,5.4938,732400.0
2009-09-04 09:30:00,6.8,6.84,6.79,6.79,269200.0,5.4777,5.5099,5.4697,5.4697,269200.0
2009-09-04 10:00:00,6.79,6.83,6.79,6.82,280400.0,5.4697,5.5019,5.4697,5.4938,280400.0
2009-09-04 10:30:00,6.82,6.85,6.82,6.84,294400.0,5.4938,5.518,5.4938,5.5099,294400.0
2009-09-04 11:00:00,6.84,6.84,6.82,6.83,100800.0,5.5099,5.5099,5.4938,5.5019,100800.0
2009-09-04 11:30:00,6.83,6.88,6.83,6.88,185600.0,5.5019,5.5422,5.5019,5.5422,185600.0
2009-09-04 12:00:00,6.88,6.94,6.88,6.92,271200.0,5.5422,5.5905,5.5422,5.5744,271200.0
2009-09-04 12:30:00,6.92,6.93,6.91,6.91,79600.0,5.5744,5.5824,5.5663,5.5663,79600.0
2009-09-04 13:00:00,6.91,6.93,6.9,6.91,103600.0,5.5663,5.5824,5.5583,5.5663,103600.0
2009-09-04 13:30:00,6.92,6.92,6.89,6.89,56800.0,5.5744,5.5744,5.5502,5.5502,56800.0
2009-09-04 14:00:00,6.89,6.9,6.89,6.89,95600.0,5.5502,5.5583,5.5502,5.5502,95600.0
2009-09-04 14:30:00,6.89,6.91,6.89,6.91,158400.0,5.5502,5.5663,5.5502,5.5663,158400.0
2009-09-04 15:00:00,6.91,6.91,6.88,6.9,186000.0,5.5663,5.5663,5.5422,5.5583,186000.0
2009-09-04 15:30:00,6.9,6.93,6.9,6.93,688800.0,5.5583,5.5824,5.5583,5.5824,688800.0
2009-09-08 09:30:00,6.99,7.0,6.95,6.97,504400.0,5.6308,5.6388,5.5985,5.6147,504400.0
2009-09-08 10:00:00,6.97,6.99,6.96,6.99,445200.0,5.6147,5.6308,5.6066,5.6308,445200.0
2009-09-08 10:30:00,6.99,7.0,6.98,6.99,224400.0,5.6308,5.6388,5.6227,5.6308,224400.0
2009-09-08 11:00:00,6.99,6.99,6.97,6.99,174400.0,5.6308,5.6308,5.6147,5.6308,174400.0
2009-09-08 11:30:00,6.99,6.99,6.93,6.97,176000.0,5.6308,5.6308,5.5824,5.6147,176000.0
2009-09-08 12:00:00,6.97,6.98,6.96,6.98,140800.0,5.6147,5.6227,5.6066,5.6227,140800.0
2009-09-08 12:30:00,6.98,6.98,6.96,6.98,125600.0,5.6227,5.6227,5.6066,5.6227,125600.0
2009-09-08 13:00:00,6.98,6.98,6.96,6.98,132400.0,5.6227,5.6227,5.6066,5.6227,132400.0
2009-09-08 13:30:00,6.98,6.98,6.97,6.98,130400.0,5.6227,5.6227,5.6147,5.6227,130400.0
2009-09-08 14:00:00,6.98,6.98,6.96,6.98,146400.0,5.6227,5.6227,5.6066,5.6227,146400.0
2009-09-08 14:30:00,6.98,7.0,6.98,6.99,181200.0,5.6227,5.6388,5.6227,5.6308,181200.0
2009-09-08 15:00:00,6.99,7.0,6.97,7.0,355600.0,5.6308,5.6388,5.6147,5.6388,355600.0
2009-09-08 15:30:00,7.0,7.0,6.99,7.0,932400.0,5.6388,5.6388,5.6308,5.6388,932400.0
2009-09-09 09:30:00,6.98,6.99,6.93,6.98,396400.0,5.6227,5.6308,5.5824,5.6227,396400.0
2009-09-09 10:00:00,6.98,7.01,6.97,6.98,232800.0,5.6227,5.6469,5.6147,5.6227,232800.0
2009-09-09 10:30:00,6.98,7.0,6.98,6.99,155200.0,5.6227,5.6388,5.6227,5.6308,155200.0
2009-09-09 11:00:00,6.99,7.03,6.99,7.03,85600.0,5.6308,5.663,5.6308,5.663,85600.0
2009-09-09 11:30:00,7.03,7.05,7.03,7.03,145600.0,5.663,5.6791,5.663,5.663,145600.0
2009-09-09 12:00:00,7.02,7.03,7.02,7.03,62400.0,5.6549,5.663,5.6549,5.663,62400.0
2009-09-09 12:30:00,7.02,7.04,7.02,7.04,348000.0,5.6549,5.671,5.6549,5.671,348000.0
2009-09-09 13:00:00,7.04,7.06,7.03,7.05,298800.0,5.671,5.6872,5.663,5.6791,298800.0
2009-09-09 13:30:00,7.05,7.06,7.04,7.06,262800.0,5.6791,5.6872,5.671,5.6872,262800.0
2009-09-09 14:00:00,7.06,7.06,7.01,7.02,197200.0,5.6872,5.6872,5.6469,5.6549,197200.0
2009-09-09 14:30:00,7.01,7.02,6.99,7.0,330000.0,5.6469,5.6549,5.6308,5.6388,330000.0
2009-09-09 15:00:00,7.0,7.04,7.0,7.03,251200.0,5.6388,5.671,5.6388,5.663,251200.0
2009-09-09 15:30:00,7.03,7.05,7.01,7.04,604400.0,5.663,5.6791,5.6469,5.671,604400.0
2009-09-10 09:30:00,7.09,7.09,6.99,7.03,447200.0,5.7113,5.7113,5.6308,5.663,447200.0
2009-09-10 10:00:00,7.03,7.05,7.0,7.02,457600.0,5.663,5.6791,5.6388,5.6549,457600.0
2009-09-10 10:30:00,7.02,7.05,7.01,7.05,182800.0,5.6549,5.6791,5.6469,5.6791,182800.0
2009-09-10 11:00:00,7.05,7.06,7.02,7.03,180400.0,5.6791,5.6872,5.6549,5.663,180400.0
2009-09-10 11:30:00,7.03,7.06,7.03,7.05,182000.0,5.663,5.6872,5.663,5.6791,182000.0
2009-09-10 12:00:00,7.05,7.05,7.04,7.04,89200.0,5.6791,5.6791,5.671,5.671,89200.0
2009-09-10 12:30:00,7.04,7.05,7.04,7.05,115600.0,5.671,5.6791,5.671,5.6791,115600.0
2009-09-10 13:00:00,7.05,7.07,7.05,7.06,130400.0,5.6791,5.6952,5.6791,5.6872,130400.0
2009-09-10 13:30:00,7.06,7.1,7.06,7.1,244800.0,5.6872,5.7194,5.6872,5.7194,244800.0
2009-09-10 14:00:00,7.1,7.1,7.08,7.08,223200.0,5.7194,5.7194,5.7033,5.7033,223200.0
2009-09-10 14:30:00,7.09,7.09,7.07,7.07,137600.0,5.7113,5.7113,5.6952,5.6952,137600.0
2009-09-10 15:00:00,7.07,7.08,7.05,7.08,229600.0,5.6952,5.7033,5.6791,5.7033,229600.0
2009-09-10 15:30:00,7.08,7.1,7.07,7.09,450800.0,5.7033,5.7194,5.6952,5.7113,450800.0
2009-09-11 09:30:00,7.09,7.09,7.01,7.08,374400.0,5.7113,5.7113,5.6469,5.7033,374400.0
2009-09-11 10:00:00,7.08,7.09,7.03,7.03,302400.0,5.7033,5.7113,5.663,5.663,302400.0
2009-09-11 10:30:00,7.04,7.09,7.04,7.08,268000.0,5.671,5.7113,5.671,5.7033,268000.0
2009-09-11 11:00:00,7.08,7.08,7.03,7.03,172000.0,5.7033,5.7033,5.663,5.663,172000.0
2009-09-11 11:30:00,7.02,7.04,7.02,7.04,163600.0,5.6549,5.671,5.6549,5.671,163600.0
2009-09-11 12:00:00,7.04,7.05,7.03,7.03,105200.0,5.671,5.6791,5.663,5.663,105200.0
2009-09-11 12:30:00,7.03,7.07,7.02,7.06,244000.0,5.663,5.6952,5.6549,5.6872,244000.0
2009-09-11 13:00:00,7.06,7.07,7.05,7.07,118800.0,5.6872,5.6952,5.6791,5.6952,118800.0
2009-09-11 13:30:00,7.07,7.08,7.04,7.05,216400.0,5.6952,5.7033,5.671,5.6791,216400.0
2009-09-11 14:00:00,7.05,7.08,7.05,7.07,270000.0,5.6791,5.7033,5.6791,5.6952,270000.0
2009-09-11 14:30:00,7.07,7.09,7.07,7.07,196800.0,5.6952,5.7113,5.6952,5.6952,196800.0
2009-09-11 15:00:00,7.07,7.09,7.07,7.08,211200.0,5.6952,5.7113,5.6952,5.7033,211200.0
2009-09-11 15:30:00,7.08,7.11,7.07,7.09,848800.0,5.7033,5.7274,5.6952,5.7113,848800.0
2009-09-14 09:30:00,7.1,7.11,7.04,7.11,315200.0,5.7194,5.7274,5.671,5.7274,315200.0
2009-09-14 10:00:00,7.11,7.11,7.06,7.06,242800.0,5.7274,5.7274,5.6872,5.6872,242800.0
2009-09-14 10:30:00,7.06,7.11,7.06,7.1,236400.0,5.6872,5.7274,5.6872,5.7194,236400.0
2009-09-14 11:00:00,7.1,7.13,7.09,7.11,199600.0,5.7194,5.7435,5.7113,5.7274,199600.0
2009-09-14 11:30:00,7.11,7.12,7.1,7.12,88800.0,5.7274,5.7355,5.7194,5.7355,88800.0
2009-09-14 12:00:00,7.12,7.13,7.11,7.13,104800.0,5.7355,5.7435,5.7274,5.7435,104800.0
2009-09-14 12:30:00,7.13,7.16,7.12,7.15,258800.0,5.7435,5.7677,5.7355,5.7597,258800.0
2009-09-14 13:00:00,7.16,7.16,7.14,7.15,156800.0,5.7677,5.7677,5.7516,5.7597,156800.0
2009-09-14 13:30:00,7.15,7.19,7.15,7.19,291200.0,5.7597,5.7919,5.7597,5.7919,291200.0
2009-09-14 14:00:00,7.19,7.2,7.17,7.2,323200.0,5.7919,5.7999,5.7758,5.7999,323200.0
2009-09-14 14:30:00,7.2,7.21,7.19,7.2,318400.0,5.7999,5.808,5.7919,5.7999,318400.0
2009-09-14 15:00:00,7.2,7.21,7.18,7.18,298000.0,5.7999,5.808,5.7838,5.7838,298000.0
2009-09-14 15:30:00,7.18,7.22,7.17,7.21,801200.0,5.7838,5.816,5.7758,5.808,801200.0
2009-09-15 09:30:00,7.15,7.23,7.1,7.22,327200.0,5.7597,5.8241,5.7194,5.816,327200.0
2009-09-15 10:00:00,7.21,7.23,7.18,7.22,147200.0,5.808,5.8241,5.7838,5.816,147200.0
2009-09-15 10:30:00,7.22,7.23,7.2,7.21,166400.0,5.816,5.8241,5.7999,5.808,166400.0
2009-09-15 11:00:00,7.21,7.22,7.18,7.19,138000.0,5.808,5.816,5.7838,5.7919,138000.0
2009-09-15 11:30:00,7.19,7.21,7.18,7.21,166800.0,5.7919,5.808,5.7838,5.808,166800.0
2009-09-15 12:00:00,7.21,7.21,7.2,7.21,71600.0,5.808,5.808,5.7999,5.808,71600.0
2009-09-15 12:30:00,7.21,7.22,7.2,7.21,139200.0,5.808,5.816,5.7999,5.808,139200.0
2009-09-15 13:00:00,7.21,7.23,7.21,7.23,154400.0,5.808,5.8241,5.808,5.8241,154400.0
2009-09-15 13:30:00,7.23,7.23,7.2,7.22,128000.0,5.8241,5.8241,5.7999,5.816,128000.0
2009-09-15 14:00:00,7.21,7.22,7.19,7.2,206800.0,5.808,5.816,5.7919,5.7999,206800.0
2009-09-15 14:30:00,7.2,7.21,7.2,7.21,154000.0,5.7999,5.808,5.7999,5.808,154000.0
2009-09-15 15:00:00,7.2,7.23,7.2,7.22,242000.0,5.7999,5.8241,5.7999,5.816,242000.0
2009-09-15 15:30:00,7.22,7.23,7.2,7.21,537600.0,5.816,5.8241,5.7999,5.808,537600.0
2009-09-16 09:30:00,7.21,7.22,7.15,7.16,367600.0,5.808,5.816,5.7597,5.7677,367600.0
2009-09-16 10:00:00,7.16,7.2,7.15,7.17,184800.0,5.7677,5.7999,5.7597,5.7758,184800.0
2009-09-16 10:30:00,7.18,7.2,7.17,7.18,86000.0,5.7838,5.7999,5.7758,5.7838,86000.0
2009-09-16 11:00:00,7.18,7.18,7.16,7.17,112400.0,5.7838,5.7838,5.7677,5.7758,112400.0
2009-09-16 11:30:00,7.16,7.23,7.16,7.23,104000.0,5.7677,5.8241,5.7677,5.8241,104000.0
2009-09-16 12:00:00,7.23,7.26,7.22,7.24,191600.0,5.8241,5.8483,5.816,5.8322,191600.0
2009-09-16 12:30:00,7.25,7.25,7.23,7.24,90400.0,5.8402,5.8402,5.8241,5.8322,90400.0
2009-09-16 13:00:00,7.24,7.28,7.24,7.27,150800.0,5.8322,5.8644,5.8322,5.8563,150800.0
2009-09-16 13:30:00,7.27,7.28,7.27,7.28,118000.0,5.8563,5.8644,5.8563,5.8644,118000.0
2009-09-16 14:00:00,7.28,7.31,7.27,7.31,311600.0,5.8644,5.8885,5.8563,5.8885,311600.0
2009-09-16 14:30:00,7.31,7.31,7.28,7.28,605600.0,5.8885,5.8885,5.8644,5.8644,605600.0
2009-09-16 15:00:00,7.28,7.3,7.27,7.29,328800.0,5.8644,5.8805,5.8563,5.8724,328800.0
2009-09-16 15:30:00,7.3,7.32,7.29,7.32,431200.0,5.8805,5.8966,5.8724,5.8966,431200.0
2009-09-17 09:30:00,7.32,7.4,7.26,7.4,485200.0,5.8966,5.961,5.8483,5.961,485200.0
2009-09-17 10:00:00,7.4,7.42,7.35,7.37,333600.0,5.961,5.9772,5.9208,5.9369,333600.0
2009-09-17 10:30:00,7.38,7.4,7.36,7.39,189600.0,5.9449,5.961,5.9288,5.953,189600.0
2009-09-17 11:00:00,7.39,7.4,7.37,7.37,119200.0,5.953,5.961,5.9369,5.9369,119200.0
2009-09-17 11:30:00,7.38,7.38,7.34,7.35,167600.0,5.9449,5.9449,5.9127,5.9208,167600.0
2009-09-17 12:00:00,7.36,7.36,7.32,7.36,241200.0,5.9288,5.9288,5.8966,5.9288,241200.0
2009-09-17 12:30:00,7.36,7.38,7.33,7.35,274000.0,5.9288,5.9449,5.9047,5.9208,274000.0
2009-09-17 13:00:00,7.35,7.37,7.33,7.35,179200.0,5.9208,5.9369,5.9047,5.9208,179200.0
2009-09-17 13:30:00,7.35,7.38,7.34,7.38,184400.0,5.9208,5.9449,5.9127,5.9449,184400.0
2009-09-17 14:00:00,7.37,7.39,7.36,7.37,477200.0,5.9369,5.953,5.9288,5.9369,477200.0
2009-09-17 14:30:00,7.38,7.39,7.36,7.37,454000.0,5.9449,5.953,5.9288,5.9369,454000.0
2009-09-17 15:00:00,7.37,7.39,7.36,7.38,342000.0,5.9369,5.953,5.9288,5.9449,342000.0
2009-09-17 15:30:00,7.38,7.38,7.35,7.37,688800.0,5.9449,5.9449,5.9208,5.9369,688800.0
2009-09-18 09:30:00,7.42,7.45,7.38,7.45,2208400.0,5.9772,6.0013,5.9449,6.0013,2208400.0
2009-09-18 10:00:00,7.44,7.45,7.42,7.42,286400.0,5.9933,6.0013,5.9772,5.9772,286400.0
2009-09-18 10:30:00,7.42,7.46,7.42,7.46,206800.0,5.9772,6.0094,5.9772,6.0094,206800.0
2009-09-18 11:00:00,7.46,7.49,7.46,7.47,294400.0,6.0094,6.0335,6.0094,6.0174,294400.0
2009-09-18 11:30:00,7.47,7.48,7.46,7.46,237200.0,6.0174,6.0255,6.0094,6.0094,237200.0
2009-09-18 12:00:00,7.46,7.47,7.42,7.43,324000.0,6.0094,6.0174,5.9772,5.9852,324000.0
2009-09-18 12:30:00,7.43,7.47,7.43,7.47,242000.0,5.9852,6.0174,5.9852,6.0174,242000.0
2009-09-18 13:00:00,7.46,7.48,7.46,7.47,230400.0,6.0094,6.0255,6.0094,6.0174,230400.0
2009-09-18 13:30:00,7.47,7.48,7.46,7.46,226400.0,6.0174,6.0255,6.0094,6.0094,226400.0
2009-09-18 14:00:00,7.46,7.46,7.45,7.45,233600.0,6.0094,6.0094,6.0013,6.0013,233600.0
2009-09-18 14:30:00,7.45,7.47,7.44,7.46,242400.0,6.0013,6.0174,5.9933,6.0094,242400.0
2009-09-18 15:00:00,7.46,7.47,7.45,7.45,675200.0,6.0094,6.0174,6.0013,6.0013,675200.0
2009-09-18 15:30:00,7.45,7.47,7.44,7.44,1154800.0,6.0013,6.0174,5.9933,5.9933,1154800.0
2009-09-21 09:30:00,7.42,7.42,7.36,7.37,282000.0,5.9772,5.9772,5.9288,5.9369,282000.0
2009-09-21 10:00:00,7.37,7.4,7.35,7.39,182000.0,5.9369,5.961,5.9208,5.953,182000.0
2009-09-21 10:30:00,7.39,7.4,7.35,7.36,357200.0,5.953,5.961,5.9208,5.9288,357200.0
2009-09-21 11:00:00,7.36,7.44,7.35,7.43,262000.0,5.9288,5.9933,5.9208,5.9852,262000.0
2009-09-21 11:30:00,7.43,7.46,7.42,7.43,190400.0,5.9852,6.0094,5.9772,5.9852,190400.0
2009-09-21 12:00:00,7.43,7.43,7.41,7.42,264800.0,5.9852,5.9852,5.9691,5.9772,264800.0
2009-09-21 12:30:00,7.43,7.43,7.42,7.42,115200.0,5.9852,5.9852,5.9772,5.9772,115200.0
2009-09-21 13:00:00,7.42,7.45,7.41,7.45,137200.0,5.9772,6.0013,5.9691,6.0013,137200.0
2009-09-21 13:30:00,7.45,7.45,7.44,7.44,188000.0,6.0013,6.0013,5.9933,5.9933,188000.0
2009-09-21 14:00:00,7.45,7.45,7.41,7.42,176000.0,6.0013,6.0013,5.9691,5.9772,176000.0
2009-09-21 14:30:00,7.42,7.44,7.42,7.42,153600.0,5.9772,5.9933,5.9772,5.9772,153600.0
2009-09-21 15:00:00,7.42,7.45,7.42,7.43,256000.0,5.9772,6.0013,5.9772,5.9852,256000.0
2009-09-21 15:30:00,7.42,7.43,7.41,7.42,721600.0,5.9772,5.9852,5.9691,5.9772,721600.0
2009-09-22 09:30:00,7.44,7.49,7.42,7.47,429200.0,5.9933,6.0335,5.9772,6.0174,429200.0
2009-09-22 10:00:00,7.47,7.49,7.47,7.47,239200.0,6.0174,6.0335,6.0174,6.0174,239200.0
2009-09-22 10:30:00,7.47,7.5,7.46,7.49,319200.0,6.0174,6.0416,6.0094,6.0335,319200.0
2009-09-22 11:00:00,7.49,7.49,7.47,7.48,150800.0,6.0335,6.0335,6.0174,6.0255,150800.0
2009-09-22 11:30:00,7.48,7.49,7.47,7.48,104000.0,6.0255,6.0335,6.0174,6.0255,104000.0
2009-09-22 12:00:00,7.49,7.5,7.48,7.48,137600.0,6.0335,6.0416,6.0255,6.0255,137600.0
2009-09-22 12:30:00,7.48,7.48,7.47,7.47,86000.0,6.0255,6.0255,6.0174,6.0174,86000.0
2009-09-22 13:00:00,7.48,7.49,7.47,7.48,271200.0,6.0255,6.0335,6.0174,6.0255,271200.0
2009-09-22 13:30:00,7.48,7.48,7.47,7.48,384400.0,6.0255,6.0255,6.0174,6.0255,384400.0
2009-09-22 14:00:00,7.48,7.48,7.45,7.46,294800.0,6.0255,6.0255,6.0013,6.0094,294800.0
2009-09-22 14:30:00,7.46,7.47,7.44,7.46,345600.0,6.0094,6.0174,5.9933,6.0094,345600.0
2009-09-22 15:00:00,7.46,7.46,7.44,7.45,321600.0,6.0094,6.0094,5.9933,6.0013,321600.0
2009-09-22 15:30:00,7.45,7.48,7.43,7.45,1071200.0,6.0013,6.0255,5.9852,6.0013,1071200.0
2009-09-23 09:30:00,7.26,7.38,7.1,7.13,1360400.0,5.8483,5.9449,5.7194,5.7435,1360400.0
2009-09-23 10:00:00,7.13,7.19,7.12,7.17,783200.0,5.7435,5.7919,5.7355,5.7758,783200.0
2009-09-23 10:30:00,7.17,7.18,7.14,7.17,550000.0,5.7758,5.7838,5.7516,5.7758,550000.0
2009-09-23 11:00:00,7.17,7.18,7.16,7.18,356400.0,5.7758,5.7838,5.7677,5.7838,356400.0
2009-09-23 11:30:00,7.18,7.18,7.17,7.17,313200.0,5.7838,5.7838,5.7758,5.7758,313200.0
2009-09-23 12:00:00,7.17,7.18,7.16,7.17,516000.0,5.7758,5.7838,5.7677,5.7758,516000.0
2009-09-23 12:30:00,7.17,7.18,7.16,7.18,330400.0,5.7758,5.7838,5.7677,5.7838,330400.0
2009-09-23 13:00:00,7.17,7.2,7.17,7.2,246400.0,5.7758,5.7999,5.7758,5.7999,246400.0
2009-09-23 13:30:00,7.2,7.22,7.2,7.22,261200.0,5.7999,5.816,5.7999,5.816,261200.0
2009-09-23 14:00:00,7.21,7.24,7.18,7.2,801600.0,5.808,5.8322,5.7838,5.7999,801600.0
2009-09-23 14:30:00,7.2,7.22,7.15,7.16,1138400.0,5.7999,5.816,5.7597,5.7677,1138400.0
2009-09-23 15:00:00,7.16,7.16,7.07,7.08,1927600.0,5.7677,5.7677,5.6952,5.7033,1927600.0
2009-09-23 15:30:00,7.08,7.11,7.05,7.09,4429600.0,5.7033,5.7274,5.6791,5.7113,4429600.0
2009-09-24 09:30:00,7.36,7.47,7.3,7.46,3006800.0,5.9288,6.0174,5.8805,6.0094,3006800.0
2009-09-24 10:00:00,7.46,7.48,7.37,7.48,2090400.0,6.0094,6.0255,5.9369,6.0255,2090400.0
2009-09-24 10:30:00,7.47,7.48,7.36,7.43,1309200.0,6.0174,6.0255,5.9288,5.9852,1309200.0
2009-09-24 11:00:00,7.43,7.44,7.42,7.43,824800.0,5.9852,5.9933,5.9772,5.9852,824800.0
2009-09-24 11:30:00,7.42,7.47,7.38,7.4,912400.0,5.9772,6.0174,5.9449,5.961,912400.0
2009-09-24 12:00:00,7.4,7.41,7.38,7.4,485600.0,5.961,5.9691,5.9449,5.961,485600.0
2009-09-24 12:30:00,7.4,7.41,7.38,7.4,392800.0,5.961,5.9691,5.9449,5.961,392800.0
2009-09-24 13:00:00,7.4,7.42,7.39,7.42,1222400.0,5.961,5.9772,5.953,5.9772,1222400.0
2009-09-24 13:30:00,7.41,7.42,7.39,7.42,468400.0,5.9691,5.9772,5.953,5.9772,468400.0
2009-09-24 14:00:00,7.42,7.44,7.41,7.43,699600.0,5.9772,5.9933,5.9691,5.9852,699600.0
2009-09-24 14:30:00,7.43,7.47,7.43,7.46,804400.0,5.9852,6.0174,5.9852,6.0094,804400.0
2009-09-24 15:00:00,7.47,7.53,7.43,7.52,1500000.0,6.0174,6.0658,5.9852,6.0577,1500000.0
2009-09-24 15:30:00,7.52,7.57,7.52,7.55,3413200.0,6.0577,6.098,6.0577,6.0819,3413200.0
2009-09-25 09:30:00,7.54,7.61,7.52,7.58,743600.0,6.0738,6.1302,6.0577,6.106,743600.0
2009-09-25 10:00:00,7.58,7.61,7.54,7.55,480000.0,6.106,6.1302,6.0738,6.0819,480000.0
2009-09-25 10:30:00,7.55,7.56,7.54,7.56,330800.0,6.0819,6.0899,6.0738,6.0899,330800.0
2009-09-25 11:00:00,7.56,7.57,7.52,7.52,494400.0,6.0899,6.098,6.0577,6.0577,494400.0
2009-09-25 11:30:00,7.52,7.53,7.5,7.5,257200.0,6.0577,6.0658,6.0416,6.0416,257200.0
2009-09-25 12:00:00,7.51,7.51,7.47,7.49,436800.0,6.0497,6.0497,6.0174,6.0335,436800.0
2009-09-25 12:30:00,7.49,7.5,7.49,7.5,161200.0,6.0335,6.0416,6.0335,6.0416,161200.0
2009-09-25 13:00:00,7.49,7.5,7.49,7.5,224000.0,6.0335,6.0416,6.0335,6.0416,224000.0
2009-09-25 13:30:00,7.5,7.53,7.49,7.53,355600.0,6.0416,6.0658,6.0335,6.0658,355600.0
2009-09-25 14:00:00,7.53,7.54,7.51,7.52,304400.0,6.0658,6.0738,6.0497,6.0577,304400.0
2009-09-25 14:30:00,7.52,7.55,7.52,7.55,452000.0,6.0577,6.0819,6.0577,6.0819,452000.0
2009-09-25 15:00:00,7.55,7.55,7.53,7.53,376000.0,6.0819,6.0819,6.0658,6.0658,376000.0
2009-09-25 15:30:00,7.53,7.53,7.51,7.52,1634400.0,6.0658,6.0658,6.0497,6.0577,1634400.0
2009-09-28 09:30:00,7.54,7.63,7.54,7.62,326400.0,6.0738,6.1463,6.0738,6.1383,326400.0
2009-09-28 10:00:00,7.62,7.68,7.62,7.68,563200.0,6.1383,6.1866,6.1383,6.1866,563200.0
2009-09-28 10:30:00,7.68,7.71,7.67,7.68,313600.0,6.1866,6.2108,6.1785,6.1866,313600.0
2009-09-28 11:00:00,7.68,7.68,7.66,7.66,234800.0,6.1866,6.1866,6.1705,6.1705,234800.0
2009-09-28 11:30:00,7.66,7.69,7.66,7.67,219200.0,6.1705,6.1947,6.1705,6.1785,219200.0
2009-09-28 12:00:00,7.67,7.68,7.67,7.68,151200.0,6.1785,6.1866,6.1785,6.1866,151200.0
2009-09-28 12:30:00,7.68,7.68,7.67,7.68,231600.0,6.1866,6.1866,6.1785,6.1866,231600.0
2009-09-28 13:00:00,7.68,7.7,7.68,7.69,267200.0,6.1866,6.2027,6.1866,6.1947,267200.0
2009-09-28 13:30:00,7.69,7.71,7.67,7.68,354000.0,6.1947,6.2108,6.1785,6.1866,354000.0
2009-09-28 14:00:00,7.68,7.68,7.65,7.66,260800.0,6.1866,6.1866,6.1624,6.1705,260800.0
2009-09-28 14:30:00,7.66,7.67,7.65,7.65,239200.0,6.1705,6.1785,6.1624,6.1624,239200.0
2009-09-28 15:00:00,7.65,7.66,7.64,7.65,314400.0,6.1624,6.1705,6.1544,6.1624,314400.0
2009-09-28 15:30:00,7.65,7.67,7.65,7.67,865600.0,6.1624,6.1785,6.1624,6.1785,865600.0
2009-09-29 09:30:00,7.62,7.7,7.62,7.7,324800.0,6.1383,6.2027,6.1383,6.2027,324800.0
2009-09-29 10:00:00,7.69,7.69,7.6,7.67,406400.0,6.1947,6.1947,6.1222,6.1785,406400.0
2009-09-29 10:30:00,7.67,7.68,7.61,7.61,262800.0,6.1785,6.1866,6.1302,6.1302,262800.0
2009-09-29 11:00:00,7.61,7.63,7.61,7.63,151200.0,6.1302,6.1463,6.1302,6.1463,151200.0
2009-09-29 11:30:00,7.63,7.64,7.59,7.62,151600.0,6.1463,6.1544,6.1141,6.1383,151600.0
2009-09-29 12:00:00,7.62,7.64,7.61,7.62,143200.0,6.1383,6.1544,6.1302,6.1383,143200.0
2009-09-29 12:30:00,7.63,7.65,7.63,7.65,210800.0,6.1463,6.1624,6.1463,6.1624,210800.0
2009-09-29 13:00:00,7.65,7.67,7.65,7.65,267600.0,6.1624,6.1785,6.1624,6.1624,267600.0
2009-09-29 13:30:00,7.65,7.66,7.64,7.65,167600.0,6.1624,6.1705,6.1544,6.1624,167600.0
2009-09-29 14:00:00,7.65,7.65,7.62,7.64,390000.0,6.1624,6.1624,6.1383,6.1544,390000.0
2009-09-29 14:30:00,7.64,7.64,7.63,7.64,309200.0,6.1544,6.1544,6.1463,6.1544,309200.0
2009-09-29 15:00:00,7.64,7.64,7.63,7.63,405600.0,6.1544,6.1544,6.1463,6.1463,405600.0
2009-09-29 15:30:00,7.63,7.64,7.62,7.63,1655600.0,6.1463,6.1544,6.1383,6.1463,1655600.0
2009-09-30 09:30:00,7.62,7.67,7.48,7.52,426000.0,6.1383,6.1785,6.0255,6.0577,426000.0
2009-09-30 10:00:00,7.51,7.52,7.47,7.49,519200.0,6.0497,6.0577,6.0174,6.0335,519200.0
2009-09-30 10:30:00,7.49,7.5,7.45,7.46,246800.0,6.0335,6.0416,6.0013,6.0094,246800.0
2009-09-30 11:00:00,7.46,7.5,7.46,7.49,286400.0,6.0094,6.0416,6.0094,6.0335,286400.0
2009-09-30 11:30:00,7.49,7.54,7.49,7.53,168400.0,6.0335,6.0738,6.0335,6.0658,168400.0
2009-09-30 12:00:00,7.53,7.55,7.5,7.55,223200.0,6.0658,6.0819,6.0416,6.0819,223200.0
2009-09-30 12:30:00,7.55,7.61,7.55,7.6,436800.0,6.0819,6.1302,6.0819,6.1222,436800.0
2009-09-30 13:00:00,7.6,7.66,7.6,7.63,428800.0,6.1222,6.1705,6.1222,6.1463,428800.0
2009-09-30 13:30:00,7.63,7.64,7.58,7.59,346400.0,6.1463,6.1544,6.106,6.1141,346400.0
2009-09-30 14:00:00,7.59,7.61,7.57,7.6,177200.0,6.1141,6.1302,6.098,6.1222,177200.0
2009-09-30 14:30:00,7.6,7.62,7.57,7.58,268800.0,6.1222,6.1383,6.098,6.106,268800.0
2009-09-30 15:00:00,7.57,7.58,7.53,7.56,511200.0,6.098,6.106,6.0658,6.0899,511200.0
2009-09-30 15:30:00,7.56,7.59,7.55,7.57,1569200.0,6.0899,6.1141,6.0819,6.098,1569200.0
2009-10-01 09:30:00,7.65,7.65,7.46,7.48,836800.0,6.1624,6.1624,6.0094,6.0255,836800.0
2009-10-01 10:00:00,7.48,7.5,7.4,7.43,492000.0,6.0255,6.0416,5.961,5.9852,492000.0
2009-10-01 10:30:00,7.43,7.46,7.42,7.43,372000.0,5.9852,6.0094,5.9772,5.9852,372000.0
2009-10-01 11:00:00,7.43,7.43,7.37,7.37,306800.0,5.9852,5.9852,5.9369,5.9369,306800.0
2009-10-01 11:30:00,7.38,7.38,7.36,7.36,862800.0,5.9449,5.9449,5.9288,5.9288,862800.0
2009-10-01 12:00:00,7.36,7.36,7.35,7.36,488800.0,5.9288,5.9288,5.9208,5.9288,488800.0
2009-10-01 12:30:00,7.36,7.37,7.35,7.35,349600.0,5.9288,5.9369,5.9208,5.9208,349600.0
2009-10-01 13:00:00,7.35,7.36,7.33,7.34,412000.0,5.9208,5.9288,5.9047,5.9127,412000.0
2009-10-01 13:30:00,7.34,7.35,7.34,7.35,525600.0,5.9127,5.9208,5.9127,5.9208,525600.0
2009-10-01 14:00:00,7.35,7.37,7.35,7.36,457200.0,5.9208,5.9369,5.9208,5.9288,457200.0
2009-10-01 14:30:00,7.36,7.37,7.34,7.36,508800.0,5.9288,5.9369,5.9127,5.9288,508800.0
2009-10-01 15:00:00,7.36,7.37,7.35,7.36,418000.0,5.9288,5.9369,5.9208,5.9288,418000.0
2009-10-01 15:30:00,7.36,7.37,7.32,7.32,1034400.0,5.9288,5.9369,5.8966,5.8966,1034400.0
2009-10-02 09:30:00,7.23,7.31,7.15,7.24,788400.0,5.8241,5.8885,5.7597,5.8322,788400.0
2009-10-02 10:00:00,7.24,7.27,7.22,7.25,671200.0,5.8322,5.8563,5.816,5.8402,671200.0
2009-10-02 10:30:00,7.26,7.28,7.25,7.27,431200.0,5.8483,5.8644,5.8402,5.8563,431200.0
2009-10-02 11:00:00,7.27,7.29,7.26,7.28,571200.0,5.8563,5.8724,5.8483,5.8644,571200.0
2009-10-02 11:30:00,7.28,7.31,7.26,7.27,197600.0,5.8644,5.8885,5.8483,5.8563,197600.0
2009-10-02 12:00:00,7.27,7.3,7.26,7.3,251600.0,5.8563,5.8805,5.8483,5.8805,251600.0
2009-10-02 12:30:00,7.3,7.3,7.27,7.3,332000.0,5.8805,5.8805,5.8563,5.8805,332000.0
2009-10-02 13:00:00,7.3,7.31,7.28,7.29,189200.0,5.8805,5.8885,5.8644,5.8724,189200.0
2009-10-02 13:30:00,7.29,7.3,7.28,7.28,171600.0,5.8724,5.8805,5.8644,5.8644,171600.0
2009-10-02 14:00:00,7.28,7.28,7.26,7.28,322400.0,5.8644,5.8644,5.8483,5.8644,322400.0
2009-10-02 14:30:00,7.28,7.3,7.27,7.29,286400.0,5.8644,5.8805,5.8563,5.8724,286400.0
2009-10-02 15:00:00,7.29,7.3,7.27,7.28,266800.0,5.8724,5.8805,5.8563,5.8644,266800.0
2009-10-02 15:30:00,7.28,7.3,7.26,7.26,795200.0,5.8644,5.8805,5.8483,5.8483,795200.0
2009-10-05 09:30:00,7.27,7.32,7.24,7.27,364000.0,5.8563,5.8966,5.8322,5.8563,364000.0
2009-10-05 10:00:00,7.28,7.31,7.25,7.31,298000.0,5.8644,5.8885,5.8402,5.8885,298000.0
2009-10-05 10:30:00,7.31,7.33,7.29,7.32,274400.0,5.8885,5.9047,5.8724,5.8966,274400.0
2009-10-05 11:00:00,7.32,7.33,7.29,7.3,262400.0,5.8966,5.9047,5.8724,5.8805,262400.0
2009-10-05 11:30:00,7.3,7.34,7.29,7.33,310800.0,5.8805,5.9127,5.8724,5.9047,310800.0
2009-10-05 12:00:00,7.33,7.34,7.32,7.34,149600.0,5.9047,5.9127,5.8966,5.9127,149600.0
2009-10-05 12:30:00,7.34,7.37,7.34,7.34,149200.0,5.9127,5.9369,5.9127,5.9127,149200.0
2009-10-05 13:00:00,7.34,7.36,7.34,7.35,191200.0,5.9127,5.9288,5.9127,5.9208,191200.0
2009-10-05 13:30:00,7.35,7.35,7.34,7.35,90000.0,5.9208,5.9208,5.9127,5.9208,90000.0
2009-10-05 14:00:00,7.35,7.35,7.33,7.35,171200.0,5.9208,5.9208,5.9047,5.9208,171200.0
2009-10-05 14:30:00,7.35,7.38,7.35,7.36,462400.0,5.9208,5.9449,5.9208,5.9288,462400.0
2009-10-05 15:00:00,7.36,7.38,7.35,7.36,352800.0,5.9288,5.9449,5.9208,5.9288,352800.0
2009-10-05 15:30:00,7.36,7.39,7.36,7.39,1018400.0,5.9288,5.953,5.9288,5.953,1018400.0
2009-10-06 09:30:00,7.4,7.47,7.35,7.46,189200.0,5.961,6.0174,5.9208,6.0094,189200.0
2009-10-06 10:00:00,7.46,7.5,7.46,7.46,144800.0,6.0094,6.0416,6.0094,6.0094,144800.0
2009-10-06 10:30:00,7.46,7.48,7.45,7.47,134400.0,6.0094,6.0255,6.0013,6.0174,134400.0
2009-10-06 11:00:00,7.48,7.5,7.47,7.48,223200.0,6.0255,6.0416,6.0174,6.0255,223200.0
2009-10-06 11:30:00,7.48,7.49,7.47,7.47,116800.0,6.0255,6.0335,6.0174,6.0174,116800.0
2009-10-06 12:00:00,7.47,7.49,7.47,7.48,88400.0,6.0174,6.0335,6.0174,6.0255,88400.0
2009-10-06 12:30:00,7.48,7.49,7.47,7.47,122400.0,6.0255,6.0335,6.0174,6.0174,122400.0
2009-10-06 13:00:00,7.47,7.47,7.46,7.46,231600.0,6.0174,6.0174,6.0094,6.0094,231600.0
2009-10-06 13:30:00,7.46,7.46,7.44,7.45,253600.0,6.0094,6.0094,5.9933,6.0013,253600.0
2009-10-06 14:00:00,7.45,7.45,7.39,7.39,422000.0,6.0013,6.0013,5.953,5.953,422000.0
2009-10-06 14:30:00,7.39,7.42,7.38,7.41,288400.0,5.953,5.9772,5.9449,5.9691,288400.0
2009-10-06 15:00:00,7.41,7.45,7.41,7.44,257600.0,5.9691,6.0013,5.9691,5.9933,257600.0
2009-10-06 15:30:00,7.45,7.46,7.41,7.43,705200.0,6.0013,6.0094,5.9691,5.9852,705200.0
2009-10-07 09:30:00,7.41,7.41,7.31,7.37,282800.0,5.9691,5.9691,5.8885,5.9369,282800.0
2009-10-07 10:00:00,7.37,7.4,7.35,7.39,182800.0,5.9369,5.961,5.9208,5.953,182800.0
2009-10-07 10:30:00,7.39,7.4,7.35,7.36,359200.0,5.953,5.961,5.9208,5.9288,359200.0
2009-10-07 11:00:00,7.36,7.38,7.36,7.37,141600.0,5.9288,5.9449,5.9288,5.9369,141600.0
2009-10-07 11:30:00,7.36,7.37,7.34,7.34,200800.0,5.9288,5.9369,5.9127,5.9127,200800.0
2009-10-07 12:00:00,7.34,7.35,7.33,7.33,200400.0,5.9127,5.9208,5.9047,5.9047,200400.0
2009-10-07 12:30:00,7.33,7.34,7.32,7.33,170800.0,5.9047,5.9127,5.8966,5.9047,170800.0
2009-10-07 13:00:00,7.33,7.33,7.31,7.33,210400.0,5.9047,5.9047,5.8885,5.9047,210400.0
2009-10-07 13:30:00,7.33,7.35,7.33,7.34,126400.0,5.9047,5.9208,5.9047,5.9127,126400.0
2009-10-07 14:00:00,7.34,7.34,7.31,7.31,158000.0,5.9127,5.9127,5.8885,5.8885,158000.0
2009-10-07 14:30:00,7.32,7.32,7.3,7.31,330400.0,5.8966,5.8966,5.8805,5.8885,330400.0
2009-10-07 15:00:00,7.3,7.32,7.3,7.31,482000.0,5.8805,5.8966,5.8805,5.8885,482000.0
2009-10-07 15:30:00,7.31,7.33,7.3,7.33,958400.0,5.8885,5.9047,5.8805,5.9047,958400.0
2009-10-08 09:30:00,7.34,7.4,7.28,7.36,345600.0,5.9127,5.961,5.8644,5.9288,345600.0
2009-10-08 10:00:00,7.36,7.38,7.34,7.37,220000.0,5.9288,5.9449,5.9127,5.9369,220000.0
2009-10-08 10:30:00,7.37,7.39,7.36,7.39,199600.0,5.9369,5.953,5.9288,5.953,199600.0
2009-10-08 11:00:00,7.39,7.43,7.38,7.43,260800.0,5.953,5.9852,5.9449,5.9852,260800.0
2009-10-08 11:30:00,7.43,7.43,7.39,7.39,314800.0,5.9852,5.9852,5.953,5.953,314800.0
2009-10-08 12:00:00,7.39,7.39,7.36,7.37,296400.0,5.953,5.953,5.9288,5.9369,296400.0
2009-10-08 12:30:00,7.37,7.4,7.37,7.39,336000.0,5.9369,5.961,5.9369,5.953,336000.0
2009-10-08 13:00:00,7.39,7.4,7.38,7.39,147600.0,5.953,5.961,5.9449,5.953,147600.0
2009-10-08 13:30:00,7.39,7.39,7.37,7.38,142000.0,5.953,5.953,5.9369,5.9449,142000.0
2009-10-08 14:00:00,7.38,7.38,7.36,7.37,157600.0,5.9449,5.9449,5.9288,5.9369,157600.0
2009-10-08 14:30:00,7.37,7.37,7.35,7.36,176400.0,5.9369,5.9369,5.9208,5.9288,176400.0
2009-10-08 15:00:00,7.36,7.38,7.35,7.35,378000.0,5.9288,5.9449,5.9208,5.9208,378000.0
2009-10-08 15:30:00,7.35,7.37,7.34,7.35,591200.0,5.9208,5.9369,5.9127,5.9208,591200.0
2009-10-09 09:30:00,7.33,7.39,7.28,7.39,480400.0,5.9047,5.953,5.8644,5.953,480400.0
2009-10-09 10:00:00,7.39,7.41,7.37,7.38,224000.0,5.953,5.9691,5.9369,5.9449,224000.0
2009-10-09 10:30:00,7.38,7.4,7.38,7.39,234800.0,5.9449,5.961,5.9449,5.953,234800.0
2009-10-09 11:00:00,7.39,7.42,7.38,7.41,233200.0,5.953,5.9772,5.9449,5.9691,233200.0
2009-10-09 11:30:00,7.41,7.41,7.39,7.4,158400.0,5.9691,5.9691,5.953,5.961,158400.0
2009-10-09 12:00:00,7.4,7.4,7.38,7.39,84000.0,5.961,5.961,5.9449,5.953,84000.0
2009-10-09 12:30:00,7.38,7.39,7.38,7.38,103600.0,5.9449,5.953,5.9449,5.9449,103600.0
2009-10-09 13:00:00,7.38,7.39,7.38,7.39,110400.0,5.9449,5.953,5.9449,5.953,110400.0
2009-10-09 13:30:00,7.39,7.39,7.38,7.39,107200.0,5.953,5.953,5.9449,5.953,107200.0
2009-10-09 14:00:00,7.39,7.39,7.36,7.37,110800.0,5.953,5.953,5.9288,5.9369,110800.0
2009-10-09 14:30:00,7.37,7.37,7.36,7.37,102800.0,5.9369,5.9369,5.9288,5.9369,102800.0
2009-10-09 15:00:00,7.37,7.39,7.37,7.37,253200.0,5.9369,5.953,5.9369,5.9369,253200.0
2009-10-09 15:30:00,7.37,7.38,7.37,7.38,514800.0,5.9369,5.9449,5.9369,5.9449,514800.0
2009-10-12 09:30:00,7.38,7.41,7.18,7.38,470400.0,5.9449,5.9691,5.7838,5.9449,470400.0
2009-10-12 10:00:00,7.38,7.38,7.36,7.38,325600.0,5.9449,5.9449,5.9288,5.9449,325600.0
2009-10-12 10:30:00,7.38,7.39,7.35,7.35,181600.0,5.9449,5.953,5.9208,5.9208,181600.0
2009-10-12 11:00:00,7.36,7.36,7.35,7.35,405600.0,5.9288,5.9288,5.9208,5.9208,405600.0
2009-10-12 11:30:00,7.35,7.35,7.34,7.35,219600.0,5.9208,5.9208,5.9127,5.9208,219600.0
2009-10-12 12:00:00,7.35,7.36,7.34,7.34,342000.0,5.9208,5.9288,5.9127,5.9127,342000.0
2009-10-12 12:30:00,7.34,7.34,7.32,7.32,101200.0,5.9127,5.9127,5.8966,5.8966,101200.0
2009-10-12 13:00:00,7.32,7.33,7.31,7.32,110000.0,5.8966,5.9047,5.8885,5.8966,110000.0
2009-10-12 13:30:00,7.32,7.33,7.31,7.32,385600.0,5.8966,5.9047,5.8885,5.8966,385600.0
2009-10-12 14:00:00,7.32,7.32,7.27,7.27,353200.0,5.8966,5.8966,5.8563,5.8563,353200.0
2009-10-12 14:30:00,7.27,7.3,7.27,7.3,788400.0,5.8563,5.8805,5.8563,5.8805,788400.0
2009-10-12 15:00:00,7.3,7.3,7.27,7.29,325200.0,5.8805,5.8805,5.8563,5.8724,325200.0
2009-10-12 15:30:00,7.29,7.31,7.29,7.3,620400.0,5.8724,5.8885,5.8724,5.8805,620400.0
2009-10-13 09:30:00,7.27,7.33,7.25,7.28,224800.0,5.8563,5.9047,5.8402,5.8644,224800.0
2009-10-13 10:00:00,7.28,7.29,7.25,7.29,180000.0,5.8644,5.8724,5.8402,5.8724,180000.0
2009-10-13 10:30:00,7.28,7.3,7.28,7.3,230400.0,5.8644,5.8805,5.8644,5.8805,230400.0
2009-10-13 11:00:00,7.3,7.31,7.29,7.3,276400.0,5.8805,5.8885,5.8724,5.8805,276400.0
2009-10-13 11:30:00,7.3,7.31,7.29,7.31,361200.0,5.8805,5.8885,5.8724,5.8885,361200.0
2009-10-13 12:00:00,7.31,7.31,7.3,7.31,126400.0,5.8885,5.8885,5.8805,5.8885,126400.0
2009-10-13 12:30:00,7.31,7.31,7.3,7.3,380000.0,5.8885,5.8885,5.8805,5.8805,380000.0
2009-10-13 13:00:00,7.3,7.31,7.29,7.29,284400.0,5.8805,5.8885,5.8724,5.8724,284400.0
2009-10-13 13:30:00,7.29,7.3,7.28,7.3,157200.0,5.8724,5.8805,5.8644,5.8805,157200.0
2009-10-13 14:00:00,7.3,7.3,7.27,7.28,186800.0,5.8805,5.8805,5.8563,5.8644,186800.0
2009-10-13 14:30:00,7.28,7.29,7.27,7.28,170400.0,5.8644,5.8724,5.8563,5.8644,170400.0
2009-10-13 15:00:00,7.28,7.29,7.27,7.29,304000.0,5.8644,5.8724,5.8563,5.8724,304000.0
2009-10-13 15:30:00,7.29,7.3,7.27,7.3,854400.0,5.8724,5.8805,5.8563,5.8805,854400.0
2009-10-14 09:30:00,7.32,7.35,7.27,7.28,369200.0,5.8966,5.9208,5.8563,5.8644,369200.0
2009-10-14 10:00:00,7.29,7.29,7.23,7.24,422400.0,5.8724,5.8724,5.8241,5.8322,422400.0
2009-10-14 10:30:00,7.24,7.26,7.23,7.24,229600.0,5.8322,5.8483,5.8241,5.8322,229600.0
2009-10-14 11:00:00,7.24,7.27,7.24,7.27,190400.0,5.8322,5.8563,5.8322,5.8563,190400.0
2009-10-14 11:30:00,7.27,7.3,7.27,7.3,156800.0,5.8563,5.8805,5.8563,5.8805,156800.0
2009-10-14 12:00:00,7.3,7.3,7.29,7.3,177200.0,5.8805,5.8805,5.8724,5.8805,177200.0
2009-10-14 12:30:00,7.3,7.3,7.29,7.3,162800.0,5.8805,5.8805,5.8724,5.8805,162800.0
2009-10-14 13:00:00,7.3,7.31,7.3,7.31,228800.0,5.8805,5.8885,5.8805,5.8885,228800.0
2009-10-14 13:30:00,7.31,7.31,7.3,7.3,254800.0,5.8885,5.8885,5.8805,5.8805,254800.0
2009-10-14 14:00:00,7.3,7.3,7.27,7.28,369200.0,5.8805,5.8805,5.8563,5.8644,369200.0
2009-10-14 14:30:00,7.28,7.32,7.27,7.31,558000.0,5.8644,5.8966,5.8563,5.8885,558000.0
2009-10-14 15:00:00,7.31,7.36,7.31,7.36,430800.0,5.8885,5.9288,5.8885,5.9288,430800.0
2009-10-14 15:30:00,7.36,7.36,7.33,7.33,1088000.0,5.9288,5.9288,5.9047,5.9047,1088000.0
2009-10-15 09:30:00,7.28,7.36,7.18,7.35,272800.0,5.8644,5.9288,5.7838,5.9208,272800.0
2009-10-15 10:00:00,7.35,7.35,7.29,7.32,265200.0,5.9208,5.9208,5.8724,5.8966,265200.0
2009-10-15 10:30:00,7.32,7.33,7.3,7.32,106800.0,5.8966,5.9047,5.8805,5.8966,106800.0
2009-10-15 11:00:00,7.33,7.34,7.31,7.33,246000.0,5.9047,5.9127,5.8885,5.9047,246000.0
2009-10-15 11:30:00,7.33,7.35,7.32,7.34,222400.0,5.9047,5.9208,5.8966,5.9127,222400.0
2009-10-15 12:00:00,7.34,7.35,7.34,7.34,156800.0,5.9127,5.9208,5.9127,5.9127,156800.0
2009-10-15 12:30:00,7.34,7.34,7.33,7.34,257200.0,5.9127,5.9127,5.9047,5.9127,257200.0
2009-10-15 13:00:00,7.34,7.35,7.34,7.35,136000.0,5.9127,5.9208,5.9127,5.9208,136000.0
2009-10-15 13:30:00,7.35,7.35,7.34,7.35,200000.0,5.9208,5.9208,5.9127,5.9208,200000.0
2009-10-15 14:00:00,7.34,7.35,7.34,7.34,361200.0,5.9127,5.9208,5.9127,5.9127,361200.0
2009-10-15 14:30:00,7.34,7.36,7.33,7.34,502400.0,5.9127,5.9288,5.9047,5.9127,502400.0
2009-10-15 15:00:00,7.34,7.35,7.33,7.33,410800.0,5.9127,5.9208,5.9047,5.9047,410800.0
2009-10-15 15:30:00,7.33,7.37,7.33,7.37,1171200.0,5.9047,5.9369,5.9047,5.9369,1171200.0
2009-10-16 09:30:00,7.39,7.39,7.27,7.3,801600.0,5.953,5.953,5.8563,5.8805,801600.0
2009-10-16 10:00:00,7.29,7.3,7.24,7.25,334800.0,5.8724,5.8805,5.8322,5.8402,334800.0
2009-10-16 10:30:00,7.25,7.26,7.23,7.26,191600.0,5.8402,5.8483,5.8241,5.8483,191600.0
2009-10-16 11:00:00,7.26,7.28,7.25,7.27,182800.0,5.8483,5.8644,5.8402,5.8563,182800.0
2009-10-16 11:30:00,7.27,7.27,7.24,7.25,313200.0,5.8563,5.8563,5.8322,5.8402,313200.0
2009-10-16 12:00:00,7.26,7.28,7.26,7.27,308800.0,5.8483,5.8644,5.8483,5.8563,308800.0
2009-10-16 12:30:00,7.27,7.29,7.27,7.28,422000.0,5.8563,5.8724,5.8563,5.8644,422000.0
2009-10-16 13:00:00,7.28,7.3,7.27,7.3,328800.0,5.8644,5.8805,5.8563,5.8805,328800.0
2009-10-16 13:30:00,7.3,7.33,7.3,7.31,164800.0,5.8805,5.9047,5.8805,5.8885,164800.0
2009-10-16 14:00:00,7.31,7.33,7.3,7.31,215200.0,5.8885,5.9047,5.8805,5.8885,215200.0
2009-10-16 14:30:00,7.31,7.32,7.3,7.31,157600.0,5.8885,5.8966,5.8805,5.8885,157600.0
2009-10-16 15:00:00,7.31,7.32,7.3,7.32,270400.0,5.8885,5.8966,5.8805,5.8966,270400.0
2009-10-16 15:30:00,7.32,7.33,7.3,7.32,1092000.0,5.8966,5.9047,5.8805,5.8966,1092000.0
2009-10-19 09:30:00,7.37,7.37,7.3,7.32,306000.0,5.9369,5.9369,5.8805,5.8966,306000.0
2009-10-19 10:00:00,7.32,7.35,7.31,7.33,490000.0,5.8966,5.9208,5.8885,5.9047,490000.0
2009-10-19 10:30:00,7.33,7.35,7.33,7.33,260400.0,5.9047,5.9208,5.9047,5.9047,260400.0
2009-10-19 11:00:00,7.33,7.35,7.33,7.34,179200.0,5.9047,5.9208,5.9047,5.9127,179200.0
2009-10-19 11:30:00,7.35,7.38,7.35,7.38,454400.0,5.9208,5.9449,5.9208,5.9449,454400.0
2009-10-19 12:00:00,7.38,7.4,7.38,7.4,274800.0,5.9449,5.961,5.9449,5.961,274800.0
2009-10-19 12:30:00,7.4,7.42,7.4,7.41,128400.0,5.961,5.9772,5.961,5.9691,128400.0
2009-10-19 13:00:00,7.41,7.42,7.4,7.41,165600.0,5.9691,5.9772,5.961,5.9691,165600.0
2009-10-19 13:30:00,7.41,7.42,7.4,7.41,120800.0,5.9691,5.9772,5.961,5.9691,120800.0
2009-10-19 14:00:00,7.41,7.42,7.4,7.41,528000.0,5.9691,5.9772,5.961,5.9691,528000.0
2009-10-19 14:30:00,7.41,7.41,7.38,7.39,538000.0,5.9691,5.9691,5.9449,5.953,538000.0
2009-10-19 15:00:00,7.4,7.4,7.38,7.38,252800.0,5.961,5.961,5.9449,5.9449,252800.0
2009-10-19 15:30:00,7.38,7.4,7.37,7.4,896400.0,5.9449,5.961,5.9369,5.961,896400.0
2009-10-20 09:30:00,7.32,7.41,7.25,7.27,653600.0,5.8966,5.9691,5.8402,5.8563,653600.0
2009-10-20 10:00:00,7.28,7.31,7.27,7.3,440400.0,5.8644,5.8885,5.8563,5.8805,440400.0
2009-10-20 10:30:00,7.3,7.32,7.29,7.3,133600.0,5.8805,5.8966,5.8724,5.8805,133600.0
2009-10-20 11:00:00,7.3,7.33,7.29,7.32,528400.0,5.8805,5.9047,5.8724,5.8966,528400.0
2009-10-20 11:30:00,7.33,7.33,7.28,7.29,417600.0,5.9047,5.9047,5.8644,5.8724,417600.0
2009-10-20 12:00:00,7.29,7.3,7.27,7.3,221200.0,5.8724,5.8805,5.8563,5.8805,221200.0
2009-10-20 12:30:00,7.3,7.3,7.28,7.28,184800.0,5.8805,5.8805,5.8644,5.8644,184800.0
2009-10-20 13:00:00,7.28,7.31,7.28,7.3,149600.0,5.8644,5.8885,5.8644,5.8805,149600.0
2009-10-20 13:30:00,7.3,7.31,7.28,7.28,226000.0,5.8805,5.8885,5.8644,5.8644,226000.0
2009-10-20 14:00:00,7.28,7.31,7.28,7.3,380400.0,5.8644,5.8885,5.8644,5.8805,380400.0
2009-10-20 14:30:00,7.3,7.31,7.29,7.31,180400.0,5.8805,5.8885,5.8724,5.8885,180400.0
2009-10-20 15:00:00,7.31,7.31,7.29,7.31,296000.0,5.8885,5.8885,5.8724,5.8885,296000.0
2009-10-20 15:30:00,7.31,7.32,7.3,7.3,808400.0,5.8885,5.8966,5.8805,5.8805,808400.0
2009-10-21 09:30:00,7.3,7.35,7.22,7.34,307200.0,5.8805,5.9208,5.816,5.9127,307200.0
2009-10-21 10:00:00,7.34,7.36,7.34,7.34,194800.0,5.9127,5.9288,5.9127,5.9127,194800.0
2009-10-21 10:30:00,7.35,7.35,7.32,7.34,330800.0,5.9208,5.9208,5.8966,5.9127,330800.0
2009-10-21 11:00:00,7.34,7.34,7.3,7.31,180000.0,5.9127,5.9127,5.8805,5.8885,180000.0
2009-10-21 11:30:00,7.31,7.31,7.28,7.3,109200.0,5.8885,5.8885,5.8644,5.8805,109200.0
2009-10-21 12:00:00,7.3,7.31,7.27,7.29,130400.0,5.8805,5.8885,5.8563,5.8724,130400.0
2009-10-21 12:30:00,7.29,7.3,7.28,7.3,124400.0,5.8724,5.8805,5.8644,5.8805,124400.0
2009-10-21 13:00:00,7.29,7.3,7.28,7.3,378000.0,5.8724,5.8805,5.8644,5.8805,378000.0
2009-10-21 13:30:00,7.29,7.3,7.28,7.3,176000.0,5.8724,5.8805,5.8644,5.8805,176000.0
2009-10-21 14:00:00,7.3,7.3,7.27,7.28,99600.0,5.8805,5.8805,5.8563,5.8644,99600.0
2009-10-21 14:30:00,7.28,7.29,7.27,7.29,118000.0,5.8644,5.8724,5.8563,5.8724,118000.0
2009-10-21 15:00:00,7.29,7.29,7.23,7.24,558800.0,5.8724,5.8724,5.8241,5.8322,558800.0
2009-10-21 15:30:00,7.24,7.24,7.18,7.18,757600.0,5.8322,5.8322,5.7838,5.7838,757600.0
2009-10-22 09:30:00,7.18,7.23,7.12,7.14,379600.0,5.7838,5.8241,5.7355,5.7516,379600.0
2009-10-22 10:00:00,7.14,7.14,7.1,7.14,651200.0,5.7516,5.7516,5.7194,5.7516,651200.0
2009-10-22 10:30:00,7.14,7.15,7.12,7.13,436400.0,5.7516,5.7597,5.7355,5.7435,436400.0
2009-10-22 11:00:00,7.13,7.13,7.11,7.11,624400.0,5.7435,5.7435,5.7274,5.7274,624400.0
2009-10-22 11:30:00,7.11,7.13,7.1,7.12,142400.0,5.7274,5.7435,5.7194,5.7355,142400.0
2009-10-22 12:00:00,7.13,7.13,7.1,7.1,419600.0,5.7435,5.7435,5.7194,5.7194,419600.0
2009-10-22 12:30:00,7.1,7.12,7.09,7.12,386800.0,5.7194,5.7355,5.7113,5.7355,386800.0
2009-10-22 13:00:00,7.12,7.13,7.12,7.12,253200.0,5.7355,5.7435,5.7355,5.7355,253200.0
2009-10-22 13:30:00,7.12,7.13,7.12,7.12,328800.0,5.7355,5.7435,5.7355,5.7355,328800.0
2009-10-22 14:00:00,7.12,7.16,7.12,7.16,447600.0,5.7355,5.7677,5.7355,5.7677,447600.0
2009-10-22 14:30:00,7.16,7.18,7.15,7.18,523200.0,5.7677,5.7838,5.7597,5.7838,523200.0
2009-10-22 15:00:00,7.18,7.21,7.17,7.17,1169600.0,5.7838,5.808,5.7758,5.7758,1169600.0
2009-10-22 15:30:00,7.17,7.2,7.17,7.19,1982800.0,5.7758,5.7999,5.7758,5.7919,1982800.0
2009-10-23 09:30:00,7.17,7.17,7.1,7.15,487200.0,5.7758,5.7758,5.7194,5.7597,487200.0
2009-10-23 10:00:00,7.14,7.16,7.09,7.13,722000.0,5.7516,5.7677,5.7113,5.7435,722000.0
2009-10-23 10:30:00,7.13,7.13,7.06,7.06,647600.0,5.7435,5.7435,5.6872,5.6872,647600.0
2009-10-23 11:00:00,7.06,7.07,7.03,7.05,627200.0,5.6872,5.6952,5.663,5.6791,627200.0
2009-10-23 11:30:00,7.05,7.08,7.04,7.07,439200.0,5.6791,5.7033,5.671,5.6952,439200.0
2009-10-23 12:00:00,7.07,7.08,7.07,7.08,104400.0,5.6952,5.7033,5.6952,5.7033,104400.0
2009-10-23 12:30:00,7.08,7.1,7.07,7.08,97600.0,5.7033,5.7194,5.6952,5.7033,97600.0
2009-10-23 13:00:00,7.08,7.09,7.06,7.07,256000.0,5.7033,5.7113,5.6872,5.6952,256000.0
2009-10-23 13:30:00,7.07,7.07,7.04,7.05,322800.0,5.6952,5.6952,5.671,5.6791,322800.0
2009-10-23 14:00:00,7.05,7.06,7.03,7.04,225600.0,5.6791,5.6872,5.663,5.671,225600.0
2009-10-23 14:30:00,7.05,7.05,7.03,7.04,485600.0,5.6791,5.6791,5.663,5.671,485600.0
2009-10-23 15:00:00,7.04,7.06,7.03,7.04,344800.0,5.671,5.6872,5.663,5.671,344800.0
2009-10-23 15:30:00,7.04,7.04,7.02,7.03,1136000.0,5.671,5.671,5.6549,5.663,1136000.0
2009-10-26 09:30:00,7.08,7.15,7.0,7.14,420800.0,5.7033,5.7597,5.6388,5.7516,420800.0
2009-10-26 10:00:00,7.14,7.17,7.14,7.16,510400.0,5.7516,5.7758,5.7516,5.7677,510400.0
2009-10-26 10:30:00,7.16,7.18,7.15,7.18,335200.0,5.7677,5.7838,5.7597,5.7838,335200.0
2009-10-26 11:00:00,7.18,7.19,7.15,7.15,311200.0,5.7838,5.7919,5.7597,5.7597,311200.0
2009-10-26 11:30:00,7.15,7.15,7.05,7.05,408800.0,5.7597,5.7597,5.6791,5.6791,408800.0
2009-10-26 12:00:00,7.05,7.07,7.03,7.06,581200.0,5.6791,5.6952,5.663,5.6872,581200.0
2009-10-26 12:30:00,7.06,7.07,7.04,7.05,368800.0,5.6872,5.6952,5.671,5.6791,368800.0
2009-10-26 13:00:00,7.05,7.06,7.04,7.05,151600.0,5.6791,5.6872,5.671,5.6791,151600.0
2009-10-26 13:30:00,7.05,7.08,7.05,7.05,276800.0,5.6791,5.7033,5.6791,5.6791,276800.0
2009-10-26 14:00:00,7.05,7.09,7.05,7.09,315600.0,5.6791,5.7113,5.6791,5.7113,315600.0
2009-10-26 14:30:00,7.09,7.1,7.08,7.09,352800.0,5.7113,5.7194,5.7033,5.7113,352800.0
2009-10-26 15:00:00,7.09,7.1,7.08,7.09,574800.0,5.7113,5.7194,5.7033,5.7113,574800.0
2009-10-26 15:30:00,7.09,7.11,7.08,7.08,912000.0,5.7113,5.7274,5.7033,5.7033,912000.0
2009-10-27 09:30:00,7.1,7.16,7.06,7.15,300800.0,5.7194,5.7677,5.6872,5.7597,300800.0
2009-10-27 10:00:00,7.14,7.15,7.08,7.13,645600.0,5.7516,5.7597,5.7033,5.7435,645600.0
2009-10-27 10:30:00,7.13,7.15,7.11,7.11,180000.0,5.7435,5.7597,5.7274,5.7274,180000.0
2009-10-27 11:00:00,7.11,7.12,7.1,7.12,120800.0,5.7274,5.7355,5.7194,5.7355,120800.0
2009-10-27 11:30:00,7.12,7.13,7.12,7.13,142800.0,5.7355,5.7435,5.7355,5.7435,142800.0
2009-10-27 12:00:00,7.13,7.13,7.12,7.13,171600.0,5.7435,5.7435,5.7355,5.7435,171600.0
2009-10-27 12:30:00,7.13,7.13,7.12,7.12,274000.0,5.7435,5.7435,5.7355,5.7355,274000.0
2009-10-27 13:00:00,7.12,7.12,7.08,7.08,251200.0,5.7355,5.7355,5.7033,5.7033,251200.0
2009-10-27 13:30:00,7.08,7.11,7.07,7.1,148800.0,5.7033,5.7274,5.6952,5.7194,148800.0
2009-10-27 14:00:00,7.1,7.13,7.09,7.12,118400.0,5.7194,5.7435,5.7113,5.7355,118400.0
2009-10-27 14:30:00,7.12,7.13,7.11,7.13,193600.0,5.7355,5.7435,5.7274,5.7435,193600.0
2009-10-27 15:00:00,7.12,7.13,7.11,7.11,158000.0,5.7355,5.7435,5.7274,5.7274,158000.0
2009-10-27 15:30:00,7.11,7.13,7.07,7.09,1046400.0,5.7274,5.7435,5.6952,5.7113,1046400.0
2009-10-28 09:30:00,7.11,7.11,7.04,7.08,337600.0,5.7274,5.7274,5.671,5.7033,337600.0
2009-10-28 10:00:00,7.08,7.08,7.03,7.03,411200.0,5.7033,5.7033,5.663,5.663,411200.0
2009-10-28 10:30:00,7.03,7.05,7.0,7.03,508000.0,5.663,5.6791,5.6388,5.663,508000.0
2009-10-28 11:00:00,7.03,7.05,7.01,7.02,248400.0,5.663,5.6791,5.6469,5.6549,248400.0
2009-10-28 11:30:00,7.03,7.04,7.02,7.02,166000.0,5.663,5.671,5.6549,5.6549,166000.0
2009-10-28 12:00:00,7.02,7.02,6.98,6.99,324800.0,5.6549,5.6549,5.6227,5.6308,324800.0
2009-10-28 12:30:00,6.99,7.0,6.97,6.98,192800.0,5.6308,5.6388,5.6147,5.6227,192800.0
2009-10-28 13:00:00,6.98,7.02,6.98,7.02,252800.0,5.6227,5.6549,5.6227,5.6549,252800.0
2009-10-28 13:30:00,7.01,7.03,7.01,7.02,289600.0,5.6469,5.663,5.6469,5.6549,289600.0
2009-10-28 14:00:00,7.02,7.02,7.0,7.01,350400.0,5.6549,5.6549,5.6388,5.6469,350400.0
2009-10-28 14:30:00,7.01,7.02,6.99,6.99,312000.0,5.6469,5.6549,5.6308,5.6308,312000.0
2009-10-28 15:00:00,6.99,7.0,6.98,6.99,262400.0,5.6308,5.6388,5.6227,5.6308,262400.0
2009-10-28 15:30:00,6.99,6.99,6.96,6.97,887200.0,5.6308,5.6308,5.6066,5.6147,887200.0
2009-10-29 09:30:00,7.01,7.06,6.96,6.97,271600.0,5.6469,5.6872,5.6066,5.6147,271600.0
2009-10-29 10:00:00,6.97,7.02,6.97,6.98,316800.0,5.6147,5.6549,5.6147,5.6227,316800.0
2009-10-29 10:30:00,6.98,6.99,6.96,6.99,191600.0,5.6227,5.6308,5.6066,5.6308,191600.0
2009-10-29 11:00:00,6.99,7.01,6.98,6.99,207600.0,5.6308,5.6469,5.6227,5.6308,207600.0
2009-10-29 11:30:00,6.99,7.01,6.99,7.01,96400.0,5.6308,5.6469,5.6308,5.6469,96400.0
2009-10-29 12:00:00,7.01,7.04,7.01,7.03,171200.0,5.6469,5.671,5.6469,5.663,171200.0
2009-10-29 12:30:00,7.03,7.04,7.01,7.03,194000.0,5.663,5.671,5.6469,5.663,194000.0
2009-10-29 13:00:00,7.03,7.03,6.99,7.0,124400.0,5.663,5.663,5.6308,5.6388,124400.0
2009-10-29 13:30:00,7.0,7.03,6.99,7.03,590800.0,5.6388,5.663,5.6308,5.663,590800.0
2009-10-29 14:00:00,7.03,7.04,7.02,7.03,635200.0,5.663,5.671,5.6549,5.663,635200.0
2009-10-29 14:30:00,7.03,7.04,7.02,7.03,460000.0,5.663,5.671,5.6549,5.663,460000.0
2009-10-29 15:00:00,7.03,7.05,7.03,7.04,551600.0,5.663,5.6791,5.663,5.671,551600.0
2009-10-29 15:30:00,7.04,7.04,7.02,7.04,882800.0,5.671,5.671,5.6549,5.671,882800.0
2009-10-30 09:30:00,7.01,7.07,6.99,7.0,328400.0,5.6469,5.6952,5.6308,5.6388,328400.0
2009-10-30 10:00:00,7.0,7.05,7.0,7.02,176800.0,5.6388,5.6791,5.6388,5.6549,176800.0
2009-10-30 10:30:00,7.01,7.04,7.0,7.03,136000.0,5.6469,5.671,5.6388,5.663,136000.0
2009-10-30 11:00:00,7.03,7.04,7.0,7.0,131600.0,5.663,5.671,5.6388,5.6388,131600.0
2009-10-30 11:30:00,7.0,7.01,6.93,6.95,172800.0,5.6388,5.6469,5.5824,5.5985,172800.0
2009-10-30 12:00:00,6.95,6.97,6.91,6.92,184800.0,5.5985,5.6147,5.5663,5.5744,184800.0
2009-10-30 12:30:00,6.92,6.95,6.88,6.9,308000.0,5.5744,5.5985,5.5422,5.5583,308000.0
2009-10-30 13:00:00,6.9,6.93,6.9,6.92,206400.0,5.5583,5.5824,5.5583,5.5744,206400.0
2009-10-30 13:30:00,6.92,6.94,6.9,6.93,252800.0,5.5744,5.5905,5.5583,5.5824,252800.0
2009-10-30 14:00:00,6.93,6.97,6.93,6.96,375200.0,5.5824,5.6147,5.5824,5.6066,375200.0
2009-10-30 14:30:00,6.95,6.97,6.93,6.96,390800.0,5.5985,5.6147,5.5824,5.6066,390800.0
2009-10-30 15:00:00,6.96,6.96,6.92,6.95,672800.0,5.6066,5.6066,5.5744,5.5985,672800.0
2009-10-30 15:30:00,6.95,6.97,6.92,6.92,1222000.0,5.5985,5.6147,5.5744,5.5744,1222000.0
2009-11-02 09:30:00,6.92,6.97,6.87,6.92,389200.0,5.5744,5.6147,5.5341,5.5744,389200.0
2009-11-02 10:00:00,6.92,7.0,6.92,6.98,492800.0,5.5744,5.6388,5.5744,5.6227,492800.0
2009-11-02 10:30:00,6.98,7.0,6.96,6.96,334000.0,5.6227,5.6388,5.6066,5.6066,334000.0
2009-11-02 11:00:00,6.96,7.02,6.95,7.01,273600.0,5.6066,5.6549,5.5985,5.6469,273600.0
2009-11-02 11:30:00,7.01,7.01,6.99,7.0,246400.0,5.6469,5.6469,5.6308,5.6388,246400.0
2009-11-02 12:00:00,7.0,7.0,6.98,6.98,332800.0,5.6388,5.6388,5.6227,5.6227,332800.0
2009-11-02 12:30:00,6.98,6.98,6.9,6.91,284400.0,5.6227,5.6227,5.5583,5.5663,284400.0
2009-11-02 13:00:00,6.91,6.96,6.91,6.95,264800.0,5.5663,5.6066,5.5663,5.5985,264800.0
2009-11-02 13:30:00,6.95,6.95,6.91,6.91,237200.0,5.5985,5.5985,5.5663,5.5663,237200.0
2009-11-02 14:00:00,6.91,6.94,6.89,6.94,343200.0,5.5663,5.5905,5.5502,5.5905,343200.0
2009-11-02 14:30:00,6.94,6.95,6.91,6.93,324800.0,5.5905,5.5985,5.5663,5.5824,324800.0
2009-11-02 15:00:00,6.93,6.97,6.93,6.97,787600.0,5.5824,5.6147,5.5824,5.6147,787600.0
2009-11-02 15:30:00,6.97,7.02,6.97,7.0,1830400.0,5.6147,5.6549,5.6147,5.6388,1830400.0
2009-11-03 09:30:00,7.0,7.04,6.95,7.01,322800.0,5.6388,5.671,5.5985,5.6469,322800.0
2009-11-03 10:00:00,7.0,7.02,6.98,6.98,524800.0,5.6388,5.6549,5.6227,5.6227,524800.0
2009-11-03 10:30:00,6.99,7.0,6.97,6.98,354400.0,5.6308,5.6388,5.6147,5.6227,354400.0
2009-11-03 11:00:00,6.98,7.0,6.94,6.95,360800.0,5.6227,5.6388,5.5905,5.5985,360800.0
2009-11-03 11:30:00,6.95,6.95,6.93,6.93,332400.0,5.5985,5.5985,5.5824,5.5824,332400.0
2009-11-03 12:00:00,6.93,6.96,6.93,6.96,328800.0,5.5824,5.6066,5.5824,5.6066,328800.0
2009-11-03 12:30:00,6.96,7.0,6.96,6.98,174000.0,5.6066,5.6388,5.6066,5.6227,174000.0
2009-11-03 13:00:00,6.98,6.99,6.97,6.98,213600.0,5.6227,5.6308,5.6147,5.6227,213600.0
2009-11-03 13:30:00,6.98,6.99,6.97,6.99,144800.0,5.6227,5.6308,5.6147,5.6308,144800.0
2009-11-03 14:00:00,6.99,7.01,6.99,6.99,203200.0,5.6308,5.6469,5.6308,5.6308,203200.0
2009-11-03 14:30:00,6.99,7.0,6.96,6.97,222400.0,5.6308,5.6388,5.6066,5.6147,222400.0
2009-11-03 15:00:00,6.97,7.0,6.96,7.0,382000.0,5.6147,5.6388,5.6066,5.6388,382000.0
2009-11-03 15:30:00,7.0,7.01,7.0,7.0,1004800.0,5.6388,5.6469,5.6388,5.6388,1004800.0
2009-11-04 09:30:00,7.01,7.07,6.97,7.05,486800.0,5.6469,5.6952,5.6147,5.6791,486800.0
2009-11-04 10:00:00,7.05,7.12,7.03,7.08,479200.0,5.6791,5.7355,5.663,5.7033,479200.0
2009-11-04 10:30:00,7.08,7.09,7.06,7.07,398400.0,5.7033,5.7113,5.6872,5.6952,398400.0
2009-11-04 11:00:00,7.07,7.07,7.05,7.06,163200.0,5.6952,5.6952,5.6791,5.6872,163200.0
2009-11-04 11:30:00,7.06,7.06,7.05,7.06,223200.0,5.6872,5.6872,5.6791,5.6872,223200.0
2009-11-04 12:00:00,7.06,7.07,7.05,7.06,299200.0,5.6872,5.6952,5.6791,5.6872,299200.0
2009-11-04 12:30:00,7.06,7.07,7.05,7.05,144800.0,5.6872,5.6952,5.6791,5.6791,144800.0
2009-11-04 13:00:00,7.05,7.06,7.04,7.05,161600.0,5.6791,5.6872,5.671,5.6791,161600.0
2009-11-04 13:30:00,7.05,7.05,7.04,7.04,195600.0,5.6791,5.6791,5.671,5.671,195600.0
2009-11-04 14:00:00,7.04,7.09,7.02,7.03,364000.0,5.671,5.7113,5.6549,5.663,364000.0
2009-11-04 14:30:00,7.03,7.09,7.02,7.09,401200.0,5.663,5.7113,5.6549,5.7113,401200.0
2009-11-04 15:00:00,7.09,7.09,7.06,7.07,336400.0,5.7113,5.7113,5.6872,5.6952,336400.0
2009-11-04 15:30:00,7.07,7.07,7.04,7.05,2547600.0,5.6952,5.6952,5.671,5.6791,2547600.0
2009-11-05 09:30:00,7.07,7.14,7.07,7.12,259200.0,5.6952,5.7516,5.6952,5.7355,259200.0
2009-11-05 10:00:00,7.12,7.15,7.11,7.15,327200.0,5.7355,5.7597,5.7274,5.7597,327200.0
2009-11-05 10:30:00,7.15,7.18,7.13,7.17,296400.0,5.7597,5.7838,5.7435,5.7758,296400.0
2009-11-05 11:00:00,7.17,7.17,7.15,7.15,119600.0,5.7758,5.7758,5.7597,5.7597,119600.0
2009-11-05 11:30:00,7.15,7.15,7.12,7.13,144400.0,5.7597,5.7597,5.7355,5.7435,144400.0
2009-11-05 12:00:00,7.13,7.13,7.12,7.12,100800.0,5.7435,5.7435,5.7355,5.7355,100800.0
2009-11-05 12:30:00,7.12,7.15,7.12,7.15,171200.0,5.7355,5.7597,5.7355,5.7597,171200.0
2009-11-05 13:00:00,7.15,7.16,7.14,7.14,89200.0,5.7597,5.7677,5.7516,5.7516,89200.0
2009-11-05 13:30:00,7.14,7.16,7.14,7.14,112800.0,5.7516,5.7677,5.7516,5.7516,112800.0
2009-11-05 14:00:00,7.14,7.15,7.13,7.13,225200.0,5.7516,5.7597,5.7435,5.7435,225200.0
2009-11-05 14:30:00,7.13,7.14,7.13,7.14,224800.0,5.7435,5.7516,5.7435,5.7516,224800.0
2009-11-05 15:00:00,7.14,7.16,7.14,7.16,248000.0,5.7516,5.7677,5.7516,5.7677,248000.0
2009-11-05 15:30:00,7.15,7.16,7.13,7.15,783200.0,5.7597,5.7677,5.7435,5.7597,783200.0
2009-11-06 09:30:00,7.14,7.22,7.06,7.21,311200.0,5.7516,5.816,5.6872,5.808,311200.0
2009-11-06 10:00:00,7.21,7.22,7.16,7.16,441200.0,5.808,5.816,5.7677,5.7677,441200.0
2009-11-06 10:30:00,7.15,7.18,7.14,7.18,418000.0,5.7597,5.7838,5.7516,5.7838,418000.0
2009-11-06 11:00:00,7.18,7.19,7.16,7.17,195200.0,5.7838,5.7919,5.7677,5.7758,195200.0
2009-11-06 11:30:00,7.17,7.18,7.16,7.18,265600.0,5.7758,5.7838,5.7677,5.7838,265600.0
2009-11-06 12:00:00,7.18,7.23,7.18,7.2,234000.0,5.7838,5.8241,5.7838,5.7999,234000.0
2009-11-06 12:30:00,7.2,7.21,7.18,7.18,230400.0,5.7999,5.808,5.7838,5.7838,230400.0
2009-11-06 13:00:00,7.18,7.2,7.17,7.19,121600.0,5.7838,5.7999,5.7758,5.7919,121600.0
2009-11-06 13:30:00,7.19,7.21,7.19,7.19,90800.0,5.7919,5.808,5.7919,5.7919,90800.0
2009-11-06 14:00:00,7.19,7.2,7.18,7.19,104800.0,5.7919,5.7999,5.7838,5.7919,104800.0
2009-11-06 14:30:00,7.19,7.19,7.18,7.18,88400.0,5.7919,5.7919,5.7838,5.7838,88400.0
2009-11-06 15:00:00,7.18,7.2,7.17,7.2,230000.0,5.7838,5.7999,5.7758,5.7999,230000.0
2009-11-06 15:30:00,7.2,7.2,7.19,7.19,532000.0,5.7999,5.7999,5.7919,5.7919,532000.0
2009-11-09 09:30:00,7.23,7.25,7.19,7.22,300000.0,5.8241,5.8402,5.7919,5.816,300000.0
2009-11-09 10:00:00,7.23,7.28,7.23,7.27,337600.0,5.8241,5.8644,5.8241,5.8563,337600.0
2009-11-09 10:30:00,7.27,7.28,7.26,7.27,330800.0,5.8563,5.8644,5.8483,5.8563,330800.0
2009-11-09 11:00:00,7.27,7.27,7.24,7.26,331600.0,5.8563,5.8563,5.8322,5.8483,331600.0
2009-11-09 11:30:00,7.26,7.26,7.25,7.25,117200.0,5.8483,5.8483,5.8402,5.8402,117200.0
2009-11-09 12:00:00,7.25,7.26,7.24,7.25,152800.0,5.8402,5.8483,5.8322,5.8402,152800.0
2009-11-09 12:30:00,7.25,7.27,7.25,7.27,166800.0,5.8402,5.8563,5.8402,5.8563,166800.0
2009-11-09 13:00:00,7.27,7.27,7.26,7.27,173600.0,5.8563,5.8563,5.8483,5.8563,173600.0
2009-11-09 13:30:00,7.27,7.3,7.27,7.3,226000.0,5.8563,5.8805,5.8563,5.8805,226000.0
2009-11-09 14:00:00,7.29,7.3,7.29,7.3,208000.0,5.8724,5.8805,5.8724,5.8805,208000.0
2009-11-09 14:30:00,7.3,7.31,7.3,7.3,98400.0,5.8805,5.8885,5.8805,5.8805,98400.0
2009-11-09 15:00:00,7.3,7.31,7.3,7.3,162000.0,5.8805,5.8885,5.8805,5.8805,162000.0
2009-11-09 15:30:00,7.3,7.33,7.3,7.33,622400.0,5.8805,5.9047,5.8805,5.9047,622400.0
2009-11-10 09:30:00,7.32,7.37,7.21,7.35,284800.0,5.8966,5.9369,5.808,5.9208,284800.0
2009-11-10 10:00:00,7.35,7.35,7.32,7.33,158800.0,5.9208,5.9208,5.8966,5.9047,158800.0
2009-11-10 10:30:00,7.33,7.34,7.31,7.31,278800.0,5.9047,5.9127,5.8885,5.8885,278800.0
2009-11-10 11:00:00,7.31,7.31,7.29,7.29,168800.0,5.8885,5.8885,5.8724,5.8724,168800.0
2009-11-10 11:30:00,7.29,7.31,7.28,7.28,178000.0,5.8724,5.8885,5.8644,5.8644,178000.0
2009-11-10 12:00:00,7.28,7.28,7.25,7.25,239200.0,5.8644,5.8644,5.8402,5.8402,239200.0
2009-11-10 12:30:00,7.25,7.26,7.25,7.26,262000.0,5.8402,5.8483,5.8402,5.8483,262000.0
2009-11-10 13:00:00,7.26,7.26,7.24,7.25,468800.0,5.8483,5.8483,5.8322,5.8402,468800.0
2009-11-10 13:30:00,7.25,7.25,7.24,7.25,196800.0,5.8402,5.8402,5.8322,5.8402,196800.0
2009-11-10 14:00:00,7.25,7.26,7.25,7.25,188800.0,5.8402,5.8483,5.8402,5.8402,188800.0
2009-11-10 14:30:00,7.25,7.26,7.25,7.25,369600.0,5.8402,5.8483,5.8402,5.8402,369600.0
2009-11-10 15:00:00,7.25,7.25,7.24,7.24,256400.0,5.8402,5.8402,5.8322,5.8322,256400.0
2009-11-10 15:30:00,7.24,7.25,7.24,7.25,709200.0,5.8322,5.8402,5.8322,5.8402,709200.0
2009-11-11 09:30:00,7.29,7.29,7.22,7.28,196400.0,5.8724,5.8724,5.816,5.8644,196400.0
2009-11-11 10:00:00,7.28,7.3,7.27,7.3,308000.0,5.8644,5.8805,5.8563,5.8805,308000.0
2009-11-11 10:30:00,7.3,7.3,7.22,7.22,375600.0,5.8805,5.8805,5.816,5.816,375600.0
2009-11-11 11:00:00,7.23,7.24,7.21,7.24,144400.0,5.8241,5.8322,5.808,5.8322,144400.0
2009-11-11 11:30:00,7.24,7.25,7.22,7.24,126000.0,5.8322,5.8402,5.816,5.8322,126000.0
2009-11-11 12:00:00,7.24,7.25,7.23,7.25,72800.0,5.8322,5.8402,5.8241,5.8402,72800.0
2009-11-11 12:30:00,7.25,7.25,7.24,7.24,115600.0,5.8402,5.8402,5.8322,5.8322,115600.0
2009-11-11 13:00:00,7.24,7.25,7.23,7.23,51200.0,5.8322,5.8402,5.8241,5.8241,51200.0
2009-11-11 13:30:00,7.23,7.24,7.22,7.23,103200.0,5.8241,5.8322,5.816,5.8241,103200.0
2009-11-11 14:00:00,7.23,7.25,7.23,7.25,71600.0,5.8241,5.8402,5.8241,5.8402,71600.0
2009-11-11 14:30:00,7.25,7.25,7.25,7.25,196000.0,5.8402,5.8402,5.8402,5.8402,196000.0
2009-11-11 15:00:00,7.25,7.25,7.24,7.25,176800.0,5.8402,5.8402,5.8322,5.8402,176800.0
2009-11-11 15:30:00,7.25,7.26,7.24,7.26,556800.0,5.8402,5.8483,5.8322,5.8483,556800.0
2009-11-12 09:30:00,6.85,7.26,6.85,7.25,243200.0,5.518,5.8483,5.518,5.8402,243200.0
2009-11-12 10:00:00,7.25,7.27,7.24,7.26,510400.0,5.8402,5.8563,5.8322,5.8483,510400.0
2009-11-12 10:30:00,7.26,7.27,7.25,7.26,147600.0,5.8483,5.8563,5.8402,5.8483,147600.0
2009-11-12 11:00:00,7.26,7.26,7.2,7.2,296000.0,5.8483,5.8483,5.7999,5.7999,296000.0
2009-11-12 11:30:00,7.2,7.21,7.2,7.21,132000.0,5.7999,5.808,5.7999,5.808,132000.0
2009-11-12 12:00:00,7.21,7.22,7.21,7.22,59600.0,5.808,5.816,5.808,5.816,59600.0
2009-11-12 12:30:00,7.22,7.24,7.21,7.23,213600.0,5.816,5.8322,5.808,5.8241,213600.0
2009-11-12 13:00:00,7.23,7.23,7.21,7.22,212000.0,5.8241,5.8241,5.808,5.816,212000.0
2009-11-12 13:30:00,7.22,7.24,7.22,7.23,130800.0,5.816,5.8322,5.816,5.8241,130800.0
2009-11-12 14:00:00,7.23,7.24,7.23,7.23,220800.0,5.8241,5.8322,5.8241,5.8241,220800.0
2009-11-12 14:30:00,7.23,7.24,7.21,7.23,352000.0,5.8241,5.8322,5.808,5.8241,352000.0
2009-11-12 15:00:00,7.22,7.23,7.19,7.19,329200.0,5.816,5.8241,5.7919,5.7919,329200.0
2009-11-12 15:30:00,7.19,7.19,7.17,7.18,542000.0,5.7919,5.7919,5.7758,5.7838,542000.0
2009-11-13 09:30:00,7.2,7.23,7.13,7.14,276000.0,5.7999,5.8241,5.7435,5.7516,276000.0
2009-11-13 10:00:00,7.14,7.19,7.13,7.15,177200.0,5.7516,5.7919,5.7435,5.7597,177200.0
2009-11-13 10:30:00,7.15,7.22,7.14,7.21,175200.0,5.7597,5.816,5.7516,5.808,175200.0
2009-11-13 11:00:00,7.21,7.22,7.21,7.21,89600.0,5.808,5.816,5.808,5.808,89600.0
2009-11-13 11:30:00,7.21,7.22,7.18,7.2,84800.0,5.808,5.816,5.7838,5.7999,84800.0
2009-11-13 12:00:00,7.2,7.25,7.2,7.24,118800.0,5.7999,5.8402,5.7999,5.8322,118800.0
2009-11-13 12:30:00,7.24,7.25,7.23,7.24,122800.0,5.8322,5.8402,5.8241,5.8322,122800.0
2009-11-13 13:00:00,7.24,7.25,7.23,7.24,64000.0,5.8322,5.8402,5.8241,5.8322,64000.0
2009-11-13 13:30:00,7.24,7.24,7.22,7.22,42800.0,5.8322,5.8322,5.816,5.816,42800.0
2009-11-13 14:00:00,7.23,7.23,7.21,7.21,70000.0,5.8241,5.8241,5.808,5.808,70000.0
2009-11-13 14:30:00,7.21,7.21,7.18,7.18,105600.0,5.808,5.808,5.7838,5.7838,105600.0
2009-11-13 15:00:00,7.18,7.2,7.17,7.19,189200.0,5.7838,5.7999,5.7758,5.7919,189200.0
2009-11-13 15:30:00,7.2,7.22,7.19,7.21,405200.0,5.7999,5.816,5.7919,5.808,405200.0
2009-11-16 09:30:00,7.25,7.29,7.2,7.26,344800.0,5.8402,5.8724,5.7999,5.8483,344800.0
2009-11-16 10:00:00,7.26,7.29,7.25,7.27,426400.0,5.8483,5.8724,5.8402,5.8563,426400.0
2009-11-16 10:30:00,7.27,7.27,7.25,7.25,184400.0,5.8563,5.8563,5.8402,5.8402,184400.0
2009-11-16 11:00:00,7.25,7.25,7.25,7.25,76800.0,5.8402,5.8402,5.8402,5.8402,76800.0
2009-11-16 11:30:00,7.25,7.26,7.25,7.25,192400.0,5.8402,5.8483,5.8402,5.8402,192400.0
2009-11-16 12:00:00,7.25,7.25,7.23,7.24,129200.0,5.8402,5.8402,5.8241,5.8322,129200.0
2009-11-16 12:30:00,7.24,7.25,7.24,7.24,211600.0,5.8322,5.8402,5.8322,5.8322,211600.0
2009-11-16 13:00:00,7.24,7.25,7.24,7.25,210400.0,5.8322,5.8402,5.8322,5.8402,210400.0
2009-11-16 13:30:00,7.25,7.25,7.23,7.23,266000.0,5.8402,5.8402,5.8241,5.8241,266000.0
2009-11-16 14:00:00,7.23,7.24,7.22,7.23,330800.0,5.8241,5.8322,5.816,5.8241,330800.0
2009-11-16 14:30:00,7.24,7.25,7.22,7.23,256800.0,5.8322,5.8402,5.816,5.8241,256800.0
2009-11-16 15:00:00,7.23,7.23,7.2,7.2,390000.0,5.8241,5.8241,5.7999,5.7999,390000.0
2009-11-16 15:30:00,7.2,7.24,7.2,7.23,836400.0,5.7999,5.8322,5.7999,5.8241,836400.0
2009-11-17 09:30:00,7.21,7.23,7.17,7.23,347200.0,5.808,5.8241,5.7758,5.8241,347200.0
2009-11-17 10:00:00,7.23,7.24,7.22,7.23,176000.0,5.8241,5.8322,5.816,5.8241,176000.0
2009-11-17 10:30:00,7.23,7.23,7.2,7.22,136000.0,5.8241,5.8241,5.7999,5.816,136000.0
2009-11-17 11:00:00,7.22,7.23,7.2,7.22,138400.0,5.816,5.8241,5.7999,5.816,138400.0
2009-11-17 11:30:00,7.22,7.22,7.21,7.22,127600.0,5.816,5.816,5.808,5.816,127600.0
2009-11-17 12:00:00,7.22,7.23,7.22,7.22,119600.0,5.816,5.8241,5.816,5.816,119600.0
2009-11-17 12:30:00,7.22,7.23,7.2,7.21,70400.0,5.816,5.8241,5.7999,5.808,70400.0
2009-11-17 13:00:00,7.21,7.22,7.19,7.2,90000.0,5.808,5.816,5.7919,5.7999,90000.0
2009-11-17 13:30:00,7.2,7.22,7.2,7.21,105600.0,5.7999,5.816,5.7999,5.808,105600.0
2009-11-17 14:00:00,7.21,7.22,7.21,7.21,74000.0,5.808,5.816,5.808,5.808,74000.0
2009-11-17 14:30:00,7.21,7.21,7.2,7.2,269200.0,5.808,5.808,5.7999,5.7999,269200.0
2009-11-17 15:00:00,7.2,7.22,7.2,7.22,404800.0,5.7999,5.816,5.7999,5.816,404800.0
2009-11-17 15:30:00,7.22,7.23,7.21,7.23,541600.0,5.816,5.8241,5.808,5.8241,541600.0
2009-11-18 09:30:00,7.22,7.22,7.14,7.14,164800.0,5.816,5.816,5.7516,5.7516,164800.0
2009-11-18 10:00:00,7.14,7.14,7.1,7.13,384800.0,5.7516,5.7516,5.7194,5.7435,384800.0
2009-11-18 10:30:00,7.13,7.15,7.12,7.14,139200.0,5.7435,5.7597,5.7355,5.7516,139200.0
2009-11-18 11:00:00,7.14,7.17,7.13,7.14,118000.0,5.7516,5.7758,5.7435,5.7516,118000.0
2009-11-18 11:30:00,7.14,7.15,7.14,7.15,106000.0,5.7516,5.7597,5.7516,5.7597,106000.0
2009-11-18 12:00:00,7.15,7.16,7.15,7.15,100800.0,5.7597,5.7677,5.7597,5.7597,100800.0
2009-11-18 12:30:00,7.15,7.15,7.13,7.13,306800.0,5.7597,5.7597,5.7435,5.7435,306800.0
2009-11-18 13:00:00,7.13,7.14,7.12,7.13,151200.0,5.7435,5.7516,5.7355,5.7435,151200.0
2009-11-18 13:30:00,7.13,7.14,7.13,7.13,106800.0,5.7435,5.7516,5.7435,5.7435,106800.0
2009-11-18 14:00:00,7.13,7.14,7.13,7.13,193200.0,5.7435,5.7516,5.7435,5.7435,193200.0
2009-11-18 14:30:00,7.13,7.13,7.12,7.12,134400.0,5.7435,5.7435,5.7355,5.7355,134400.0
2009-11-18 15:00:00,7.12,7.14,7.12,7.14,191600.0,5.7355,5.7516,5.7355,5.7516,191600.0
2009-11-18 15:30:00,7.14,7.15,7.14,7.14,731200.0,5.7516,5.7597,5.7516,5.7516,731200.0
2009-11-19 09:30:00,6.95,7.12,6.95,7.0,376800.0,5.5985,5.7355,5.5985,5.6388,376800.0
2009-11-19 10:00:00,7.0,7.06,6.99,7.05,435600.0,5.6388,5.6872,5.6308,5.6791,435600.0
2009-11-19 10:30:00,7.05,7.05,6.99,6.99,303200.0,5.6791,5.6791,5.6308,5.6308,303200.0
2009-11-19 11:00:00,6.99,7.0,6.96,6.96,297200.0,5.6308,5.6388,5.6066,5.6066,297200.0
2009-11-19 11:30:00,6.96,6.98,6.95,6.98,396000.0,5.6066,5.6227,5.5985,5.6227,396000.0
2009-11-19 12:00:00,6.98,7.01,6.98,7.0,262000.0,5.6227,5.6469,5.6227,5.6388,262000.0
2009-11-19 12:30:00,7.0,7.02,7.0,7.0,142400.0,5.6388,5.6549,5.6388,5.6388,142400.0
2009-11-19 13:00:00,7.0,7.0,6.99,6.99,100400.0,5.6388,5.6388,5.6308,5.6308,100400.0
2009-11-19 13:30:00,6.99,7.01,6.99,7.0,124000.0,5.6308,5.6469,5.6308,5.6388,124000.0
2009-11-19 14:00:00,7.0,7.0,6.99,6.99,197200.0,5.6388,5.6388,5.6308,5.6308,197200.0
2009-11-19 14:30:00,7.0,7.0,6.99,7.0,164000.0,5.6388,5.6388,5.6308,5.6388,164000.0
2009-11-19 15:00:00,7.0,7.01,6.99,7.01,266000.0,5.6388,5.6469,5.6308,5.6469,266000.0
2009-11-19 15:30:00,7.01,7.04,7.01,7.03,825200.0,5.6469,5.671,5.6469,5.663,825200.0
2009-11-20 09:30:00,7.07,7.07,6.99,7.01,830000.0,5.6952,5.6952,5.6308,5.6469,830000.0
2009-11-20 10:00:00,7.01,7.01,6.98,6.99,213200.0,5.6469,5.6469,5.6227,5.6308,213200.0
2009-11-20 10:30:00,6.99,7.0,6.97,6.97,106400.0,5.6308,5.6388,5.6147,5.6147,106400.0
2009-11-20 11:00:00,6.98,6.98,6.95,6.96,171600.0,5.6227,5.6227,5.5985,5.6066,171600.0
2009-11-20 11:30:00,6.96,6.96,6.95,6.95,124800.0,5.6066,5.6066,5.5985,5.5985,124800.0
2009-11-20 12:00:00,6.95,6.96,6.95,6.96,79600.0,5.5985,5.6066,5.5985,5.6066,79600.0
2009-11-20 12:30:00,6.96,6.96,6.95,6.96,62000.0,5.6066,5.6066,5.5985,5.6066,62000.0
2009-11-20 13:00:00,6.95,6.96,6.95,6.95,82000.0,5.5985,5.6066,5.5985,5.5985,82000.0
2009-11-20 13:30:00,6.95,6.98,6.95,6.97,168400.0,5.5985,5.6227,5.5985,5.6147,168400.0
2009-11-20 14:00:00,6.97,6.98,6.96,6.96,164000.0,5.6147,5.6227,5.6066,5.6066,164000.0
2009-11-20 14:30:00,6.96,6.96,6.95,6.96,185200.0,5.6066,5.6066,5.5985,5.6066,185200.0
2009-11-20 15:00:00,6.96,6.98,6.95,6.98,276400.0,5.6066,5.6227,5.5985,5.6227,276400.0
2009-11-20 15:30:00,6.98,7.0,6.97,6.99,926400.0,5.6227,5.6388,5.6147,5.6308,926400.0
2009-11-23 09:30:00,7.13,7.16,7.01,7.15,467600.0,5.7435,5.7677,5.6469,5.7597,467600.0
2009-11-23 10:00:00,7.15,7.18,7.13,7.17,378800.0,5.7597,5.7838,5.7435,5.7758,378800.0
2009-11-23 10:30:00,7.17,7.17,7.13,7.15,283200.0,5.7758,5.7758,5.7435,5.7597,283200.0
2009-11-23 11:00:00,7.15,7.17,7.15,7.16,134800.0,5.7597,5.7758,5.7597,5.7677,134800.0
2009-11-23 11:30:00,7.16,7.16,7.13,7.14,120400.0,5.7677,5.7677,5.7435,5.7516,120400.0
2009-11-23 12:00:00,7.13,7.14,7.13,7.14,104800.0,5.7435,5.7516,5.7435,5.7516,104800.0
2009-11-23 12:30:00,7.13,7.15,7.12,7.14,113200.0,5.7435,5.7597,5.7355,5.7516,113200.0
2009-11-23 13:00:00,7.14,7.16,7.14,7.15,115200.0,5.7516,5.7677,5.7516,5.7597,115200.0
2009-11-23 13:30:00,7.15,7.16,7.15,7.15,111200.0,5.7597,5.7677,5.7597,5.7597,111200.0
2009-11-23 14:00:00,7.15,7.15,7.14,7.15,144400.0,5.7597,5.7597,5.7516,5.7597,144400.0
2009-11-23 14:30:00,7.15,7.16,7.15,7.15,188800.0,5.7597,5.7677,5.7597,5.7597,188800.0
2009-11-23 15:00:00,7.15,7.15,7.14,7.14,278400.0,5.7597,5.7597,5.7516,5.7516,278400.0
2009-11-23 15:30:00,7.14,7.16,7.13,7.15,1013600.0,5.7516,5.7677,5.7435,5.7597,1013600.0
2009-11-24 09:30:00,7.15,7.15,7.06,7.07,188800.0,5.7597,5.7597,5.6872,5.6952,188800.0
2009-11-24 10:00:00,7.07,7.11,7.06,7.09,271600.0,5.6952,5.7274,5.6872,5.7113,271600.0
2009-11-24 10:30:00,7.09,7.14,7.09,7.12,116000.0,5.7113,5.7516,5.7113,5.7355,116000.0
2009-11-24 11:00:00,7.13,7.13,7.11,7.11,111200.0,5.7435,5.7435,5.7274,5.7274,111200.0
2009-11-24 11:30:00,7.1,7.12,7.1,7.12,61600.0,5.7194,5.7355,5.7194,5.7355,61600.0
2009-11-24 12:00:00,7.12,7.12,7.11,7.11,61600.0,5.7355,5.7355,5.7274,5.7274,61600.0
2009-11-24 12:30:00,7.11,7.11,7.09,7.09,94400.0,5.7274,5.7274,5.7113,5.7113,94400.0
2009-11-24 13:00:00,7.09,7.09,7.09,7.09,56400.0,5.7113,5.7113,5.7113,5.7113,56400.0
2009-11-24 13:30:00,7.09,7.09,7.08,7.08,65600.0,5.7113,5.7113,5.7033,5.7033,65600.0
2009-11-24 14:00:00,7.08,7.09,7.07,7.09,166800.0,5.7033,5.7113,5.6952,5.7113,166800.0
2009-11-24 14:30:00,7.09,7.11,7.09,7.11,134800.0,5.7113,5.7274,5.7113,5.7274,134800.0
2009-11-24 15:00:00,7.11,7.12,7.1,7.12,161600.0,5.7274,5.7355,5.7194,5.7355,161600.0
2009-11-24 15:30:00,7.12,7.14,7.11,7.14,749200.0,5.7355,5.7516,5.7274,5.7516,749200.0
2009-11-25 09:30:00,7.14,7.15,7.09,7.14,202400.0,5.7516,5.7597,5.7113,5.7516,202400.0
2009-11-25 10:00:00,7.14,7.17,7.14,7.14,194000.0,5.7516,5.7758,5.7516,5.7516,194000.0
2009-11-25 10:30:00,7.14,7.17,7.14,7.17,122800.0,5.7516,5.7758,5.7516,5.7758,122800.0
2009-11-25 11:00:00,7.17,7.18,7.16,7.18,145600.0,5.7758,5.7838,5.7677,5.7838,145600.0
2009-11-25 11:30:00,7.18,7.19,7.18,7.18,152800.0,5.7838,5.7919,5.7838,5.7838,152800.0
2009-11-25 12:00:00,7.18,7.18,7.17,7.17,122400.0,5.7838,5.7838,5.7758,5.7758,122400.0
2009-11-25 12:30:00,7.17,7.17,7.16,7.17,179600.0,5.7758,5.7758,5.7677,5.7758,179600.0
2009-11-25 13:00:00,7.17,7.17,7.16,7.16,151200.0,5.7758,5.7758,5.7677,5.7677,151200.0
2009-11-25 13:30:00,7.16,7.17,7.16,7.17,92400.0,5.7677,5.7758,5.7677,5.7758,92400.0
2009-11-25 14:00:00,7.17,7.19,7.17,7.18,128400.0,5.7758,5.7919,5.7758,5.7838,128400.0
2009-11-25 14:30:00,7.18,7.19,7.18,7.18,73600.0,5.7838,5.7919,5.7838,5.7838,73600.0
2009-11-25 15:00:00,7.18,7.18,7.18,7.18,145200.0,5.7838,5.7838,5.7838,5.7838,145200.0
2009-11-25 15:30:00,7.18,7.19,7.18,7.19,414800.0,5.7838,5.7919,5.7838,5.7919,414800.0
2009-11-27 09:30:00,7.03,7.08,6.94,7.05,260400.0,5.663,5.7033,5.5905,5.6791,260400.0
2009-11-27 10:00:00,7.06,7.1,7.05,7.1,226400.0,5.6872,5.7194,5.6791,5.7194,226400.0
2009-11-27 10:30:00,7.09,7.13,7.08,7.13,102000.0,5.7113,5.7435,5.7033,5.7435,102000.0
2009-11-27 11:00:00,7.13,7.14,7.1,7.11,129200.0,5.7435,5.7516,5.7194,5.7274,129200.0
2009-11-27 11:30:00,7.11,7.12,7.1,7.11,98000.0,5.7274,5.7355,5.7194,5.7274,98000.0
2009-11-27 12:00:00,7.11,7.11,7.08,7.09,115600.0,5.7274,5.7274,5.7033,5.7113,115600.0
2009-11-27 12:30:00,7.1,7.14,7.08,7.08,243200.0,5.7194,5.7516,5.7033,5.7033,243200.0
2009-11-27 13:00:00,7.08,7.09,7.04,7.08,160000.0,5.7033,5.7113,5.671,5.7033,160000.0
2009-11-27 13:30:00,7.19,7.19,7.19,7.19,400.0,5.7919,5.7919,5.7919,5.7919,400.0
2009-11-27 14:00:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:30:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:00:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:30:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-30 09:30:00,7.04,7.09,7.01,7.05,256800.0,5.671,5.7113,5.6469,5.6791,256800.0
2009-11-30 10:00:00,7.05,7.07,7.04,7.06,145200.0,5.6791,5.6952,5.671,5.6872,145200.0
2009-11-30 10:30:00,7.06,7.07,7.05,7.05,103200.0,5.6872,5.6952,5.6791,5.6791,103200.0
2009-11-30 11:00:00,7.05,7.05,7.01,7.02,493600.0,5.6791,5.6791,5.6469,5.6549,493600.0
2009-11-30 11:30:00,7.02,7.02,7.0,7.01,627200.0,5.6549,5.6549,5.6388,5.6469,627200.0
2009-11-30 12:00:00,7.01,7.04,7.01,7.04,174000.0,5.6469,5.671,5.6469,5.671,174000.0
2009-11-30 12:30:00,7.04,7.04,7.0,7.01,186000.0,5.671,5.671,5.6388,5.6469,186000.0
2009-11-30 13:00:00,7.0,7.01,7.0,7.0,179600.0,5.6388,5.6469,5.6388,5.6388,179600.0
2009-11-30 13:30:00,7.0,7.02,6.99,7.02,157200.0,5.6388,5.6549,5.6308,5.6549,157200.0
2009-11-30 14:00:00,7.01,7.01,6.99,7.0,219200.0,5.6469,5.6469,5.6308,5.6388,219200.0
2009-11-30 14:30:00,7.0,7.0,6.98,6.99,260400.0,5.6388,5.6388,5.6227,5.6308,260400.0
2009-11-30 15:00:00,6.98,7.02,6.98,7.02,313600.0,5.6227,5.6549,5.6227,5.6549,313600.0
2009-11-30 15:30:00,7.02,7.04,7.01,7.02,970800.0,5.6549,5.671,5.6469,5.6549,970800.0
2009-12-01 09:30:00,7.07,7.12,7.07,7.11,213600.0,5.6952,5.7355,5.6952,5.7274,213600.0
2009-12-01 10:00:00,7.11,7.14,7.09,7.12,277600.0,5.7274,5.7516,5.7113,5.7355,277600.0
2009-12-01 10:30:00,7.12,7.14,7.12,7.14,147200.0,5.7355,5.7516,5.7355,5.7516,147200.0
2009-12-01 11:00:00,7.14,7.16,7.13,7.16,156800.0,5.7516,5.7677,5.7435,5.7677,156800.0
2009-12-01 11:30:00,7.15,7.18,7.15,7.17,146400.0,5.7597,5.7838,5.7597,5.7758,146400.0
2009-12-01 12:00:00,7.17,7.18,7.17,7.17,100000.0,5.7758,5.7838,5.7758,5.7758,100000.0
2009-12-01 12:30:00,7.17,7.18,7.17,7.17,75600.0,5.7758,5.7838,5.7758,5.7758,75600.0
2009-12-01 13:00:00,7.17,7.18,7.17,7.18,124400.0,5.7758,5.7838,5.7758,5.7838,124400.0
2009-12-01 13:30:00,7.18,7.19,7.18,7.18,114400.0,5.7838,5.7919,5.7838,5.7838,114400.0
2009-12-01 14:00:00,7.18,7.19,7.18,7.18,114400.0,5.7838,5.7919,5.7838,5.7838,114400.0
2009-12-01 14:30:00,7.18,7.18,7.16,7.16,269200.0,5.7838,5.7838,5.7677,5.7677,269200.0
2009-12-01 15:00:00,7.16,7.17,7.15,7.17,275600.0,5.7677,5.7758,5.7597,5.7758,275600.0
2009-12-01 15:30:00,7.17,7.18,7.16,7.18,656000.0,5.7758,5.7838,5.7677,5.7838,656000.0
2009-12-02 09:30:00,7.15,7.24,7.14,7.23,143200.0,5.7597,5.8322,5.7516,5.8241,143200.0
2009-12-02 10:00:00,7.23,7.28,7.23,7.27,194800.0,5.8241,5.8644,5.8241,5.8563,194800.0
2009-12-02 10:30:00,7.27,7.27,7.24,7.24,112800.0,5.8563,5.8563,5.8322,5.8322,112800.0
2009-12-02 11:00:00,7.24,7.24,7.22,7.23,133200.0,5.8322,5.8322,5.816,5.8241,133200.0
2009-12-02 11:30:00,7.23,7.24,7.22,7.24,38000.0,5.8241,5.8322,5.816,5.8322,38000.0
2009-12-02 12:00:00,7.24,7.24,7.2,7.21,103200.0,5.8322,5.8322,5.7999,5.808,103200.0
2009-12-02 12:30:00,7.21,7.22,7.21,7.22,40800.0,5.808,5.816,5.808,5.816,40800.0
2009-12-02 13:00:00,7.22,7.23,7.22,7.23,30000.0,5.816,5.8241,5.816,5.8241,30000.0
2009-12-02 13:30:00,7.23,7.24,7.23,7.24,43600.0,5.8241,5.8322,5.8241,5.8322,43600.0
2009-12-02 14:00:00,7.24,7.25,7.21,7.23,156800.0,5.8322,5.8402,5.808,5.8241,156800.0
2009-12-02 14:30:00,7.22,7.24,7.22,7.23,118800.0,5.816,5.8322,5.816,5.8241,118800.0
2009-12-02 15:00:00,7.23,7.23,7.22,7.23,158400.0,5.8241,5.8241,5.816,5.8241,158400.0
2009-12-02 15:30:00,7.23,7.24,7.22,7.23,384400.0,5.8241,5.8322,5.816,5.8241,384400.0
2009-12-03 09:30:00,7.22,7.26,7.2,7.24,177600.0,5.816,5.8483,5.7999,5.8322,177600.0
2009-12-03 10:00:00,7.23,7.24,7.18,7.2,221600.0,5.8241,5.8322,5.7838,5.7999,221600.0
2009-12-03 10:30:00,7.2,7.22,7.18,7.22,92400.0,5.7999,5.816,5.7838,5.816,92400.0
2009-12-03 11:00:00,7.22,7.22,7.2,7.22,62000.0,5.816,5.816,5.7999,5.816,62000.0
2009-12-03 11:30:00,7.22,7.22,7.19,7.2,95200.0,5.816,5.816,5.7919,5.7999,95200.0
2009-12-03 12:00:00,7.2,7.21,7.2,7.21,71200.0,5.7999,5.808,5.7999,5.808,71200.0
2009-12-03 12:30:00,7.21,7.21,7.21,7.21,46800.0,5.808,5.808,5.808,5.808,46800.0
2009-12-03 13:00:00,7.21,7.21,7.2,7.21,98000.0,5.808,5.808,5.7999,5.808,98000.0
2009-12-03 13:30:00,7.21,7.21,7.2,7.2,91600.0,5.808,5.808,5.7999,5.7999,91600.0
2009-12-03 14:00:00,7.21,7.21,7.19,7.21,223200.0,5.808,5.808,5.7919,5.808,223200.0
2009-12-03 14:30:00,7.21,7.23,7.21,7.23,177600.0,5.808,5.8241,5.808,5.8241,177600.0
2009-12-03 15:00:00,7.23,7.23,7.22,7.22,194800.0,5.8241,5.8241,5.816,5.816,194800.0
2009-12-03 15:30:00,7.22,7.23,7.18,7.18,917200.0,5.816,5.8241,5.7838,5.7838,917200.0
2009-12-04 09:30:00,7.28,7.4,7.26,7.4,296400.0,5.8644,5.961,5.8483,5.961,296400.0
2009-12-04 10:00:00,7.4,7.4,7.35,7.38,403600.0,5.961,5.961,5.9208,5.9449,403600.0
2009-12-04 10:30:00,7.38,7.43,7.38,7.41,361600.0,5.9449,5.9852,5.9449,5.9691,361600.0
2009-12-04 11:00:00,7.41,7.41,7.37,7.37,328800.0,5.9691,5.9691,5.9369,5.9369,328800.0
2009-12-04 11:30:00,7.37,7.38,7.28,7.3,615200.0,5.9369,5.9449,5.8644,5.8805,615200.0
2009-12-04 12:00:00,7.3,7.3,7.27,7.29,218800.0,5.8805,5.8805,5.8563,5.8724,218800.0
2009-12-04 12:30:00,7.29,7.31,7.29,7.3,124000.0,5.8724,5.8885,5.8724,5.8805,124000.0
2009-12-04 13:00:00,7.31,7.33,7.31,7.31,84000.0,5.8885,5.9047,5.8885,5.8885,84000.0
2009-12-04 13:30:00,7.31,7.32,7.29,7.29,105200.0,5.8885,5.8966,5.8724,5.8724,105200.0
2009-12-04 14:00:00,7.29,7.3,7.27,7.28,294000.0,5.8724,5.8805,5.8563,5.8644,294000.0
2009-12-04 14:30:00,7.28,7.34,7.28,7.33,298800.0,5.8644,5.9127,5.8644,5.9047,298800.0
2009-12-04 15:00:00,7.33,7.38,7.32,7.36,644800.0,5.9047,5.9449,5.8966,5.9288,644800.0
2009-12-04 15:30:00,7.36,7.37,7.33,7.35,493600.0,5.9288,5.9369,5.9047,5.9208,493600.0
2009-12-07 09:30:00,7.33,7.4,7.33,7.39,361200.0,5.9047,5.961,5.9047,5.953,361200.0
2009-12-07 10:00:00,7.39,7.39,7.35,7.35,168400.0,5.953,5.953,5.9208,5.9208,168400.0
2009-12-07 10:30:00,7.36,7.37,7.34,7.34,101600.0,5.9288,5.9369,5.9127,5.9127,101600.0
2009-12-07 11:00:00,7.34,7.34,7.32,7.33,182000.0,5.9127,5.9127,5.8966,5.9047,182000.0
2009-12-07 11:30:00,7.33,7.35,7.33,7.33,105600.0,5.9047,5.9208,5.9047,5.9047,105600.0
2009-12-07 12:00:00,7.33,7.35,7.33,7.34,102400.0,5.9047,5.9208,5.9047,5.9127,102400.0
2009-12-07 12:30:00,7.34,7.37,7.34,7.36,181600.0,5.9127,5.9369,5.9127,5.9288,181600.0
2009-12-07 13:00:00,7.36,7.38,7.36,7.36,81200.0,5.9288,5.9449,5.9288,5.9288,81200.0
2009-12-07 13:30:00,7.36,7.36,7.35,7.36,98400.0,5.9288,5.9288,5.9208,5.9288,98400.0
2009-12-07 14:00:00,7.36,7.36,7.35,7.35,87200.0,5.9288,5.9288,5.9208,5.9208,87200.0
2009-12-07 14:30:00,7.35,7.35,7.31,7.33,205600.0,5.9208,5.9208,5.8885,5.9047,205600.0
2009-12-07 15:00:00,7.33,7.35,7.32,7.34,240800.0,5.9047,5.9208,5.8966,5.9127,240800.0
2009-12-07 15:30:00,7.35,7.37,7.35,7.36,420000.0,5.9208,5.9369,5.9208,5.9288,420000.0
2009-12-08 09:30:00,7.3,7.3,7.2,7.21,423200.0,5.8805,5.8805,5.7999,5.808,423200.0
2009-12-08 10:00:00,7.21,7.24,7.2,7.24,175200.0,5.808,5.8322,5.7999,5.8322,175200.0
2009-12-08 10:30:00,7.24,7.26,7.22,7.24,137200.0,5.8322,5.8483,5.816,5.8322,137200.0
2009-12-08 11:00:00,7.24,7.28,7.23,7.26,189600.0,5.8322,5.8644,5.8241,5.8483,189600.0
2009-12-08 11:30:00,7.26,7.27,7.25,7.25,295600.0,5.8483,5.8563,5.8402,5.8402,295600.0
2009-12-08 12:00:00,7.25,7.27,7.25,7.25,123600.0,5.8402,5.8563,5.8402,5.8402,123600.0
2009-12-08 12:30:00,7.26,7.28,7.25,7.28,196800.0,5.8483,5.8644,5.8402,5.8644,196800.0
2009-12-08 13:00:00,7.28,7.28,7.25,7.25,72400.0,5.8644,5.8644,5.8402,5.8402,72400.0
2009-12-08 13:30:00,7.25,7.27,7.25,7.26,57200.0,5.8402,5.8563,5.8402,5.8483,57200.0
2009-12-08 14:00:00,7.27,7.27,7.26,7.26,157600.0,5.8563,5.8563,5.8483,5.8483,157600.0
2009-12-08 14:30:00,7.26,7.28,7.25,7.25,240000.0,5.8483,5.8644,5.8402,5.8402,240000.0
2009-12-08 15:00:00,7.25,7.28,7.25,7.28,122000.0,5.8402,5.8644,5.8402,5.8644,122000.0
2009-12-08 15:30:00,7.28,7.28,7.25,7.25,630400.0,5.8644,5.8644,5.8402,5.8402,630400.0
2009-12-09 09:30:00,7.2,7.23,7.13,7.16,275200.0,5.7999,5.8241,5.7435,5.7677,275200.0
2009-12-09 10:00:00,7.16,7.18,7.16,7.17,147600.0,5.7677,5.7838,5.7677,5.7758,147600.0
2009-12-09 10:30:00,7.17,7.21,7.15,7.17,338400.0,5.7758,5.808,5.7597,5.7758,338400.0
2009-12-09 11:00:00,7.17,7.2,7.17,7.19,122800.0,5.7758,5.7999,5.7758,5.7919,122800.0
2009-12-09 11:30:00,7.18,7.2,7.18,7.2,145200.0,5.7838,5.7999,5.7838,5.7999,145200.0
2009-12-09 12:00:00,7.2,7.2,7.17,7.18,144800.0,5.7999,5.7999,5.7758,5.7838,144800.0
2009-12-09 12:30:00,7.18,7.18,7.16,7.18,87600.0,5.7838,5.7838,5.7677,5.7838,87600.0
2009-12-09 13:00:00,7.18,7.19,7.15,7.18,148400.0,5.7838,5.7919,5.7597,5.7838,148400.0
2009-12-09 13:30:00,7.18,7.18,7.17,7.17,147200.0,5.7838,5.7838,5.7758,5.7758,147200.0
2009-12-09 14:00:00,7.18,7.19,7.18,7.18,163600.0,5.7838,5.7919,5.7838,5.7838,163600.0
2009-12-09 14:30:00,7.18,7.19,7.18,7.18,193200.0,5.7838,5.7919,5.7838,5.7838,193200.0
2009-12-09 15:00:00,7.18,7.2,7.18,7.19,889200.0,5.7838,5.7999,5.7838,5.7919,889200.0
2009-12-09 15:30:00,7.18,7.19,7.18,7.19,1005200.0,5.7838,5.7919,5.7838,5.7919,1005200.0
2009-12-10 09:30:00,7.23,7.31,7.23,7.28,212800.0,5.8241,5.8885,5.8241,5.8644,212800.0
2009-12-10 10:00:00,7.28,7.3,7.26,7.29,270400.0,5.8644,5.8805,5.8483,5.8724,270400.0
2009-12-10 10:30:00,7.29,7.29,7.26,7.26,185600.0,5.8724,5.8724,5.8483,5.8483,185600.0
2009-12-10 11:00:00,7.26,7.26,7.25,7.25,190000.0,5.8483,5.8483,5.8402,5.8402,190000.0
2009-12-10 11:30:00,7.25,7.26,7.25,7.26,102400.0,5.8402,5.8483,5.8402,5.8483,102400.0
2009-12-10 12:00:00,7.26,7.26,7.25,7.26,286800.0,5.8483,5.8483,5.8402,5.8483,286800.0
2009-12-10 12:30:00,7.26,7.28,7.26,7.26,252800.0,5.8483,5.8644,5.8483,5.8483,252800.0
2009-12-10 13:00:00,7.26,7.27,7.24,7.25,203600.0,5.8483,5.8563,5.8322,5.8402,203600.0
2009-12-10 13:30:00,7.25,7.26,7.25,7.26,122000.0,5.8402,5.8483,5.8402,5.8483,122000.0
2009-12-10 14:00:00,7.26,7.27,7.26,7.27,131600.0,5.8483,5.8563,5.8483,5.8563,131600.0
2009-12-10 14:30:00,7.27,7.27,7.25,7.26,222000.0,5.8563,5.8563,5.8402,5.8483,222000.0
2009-12-10 15:00:00,7.26,7.26,7.22,7.23,331200.0,5.8483,5.8483,5.816,5.8241,331200.0
2009-12-10 15:30:00,7.23,7.26,7.23,7.25,654800.0,5.8241,5.8483,5.8241,5.8402,654800.0
2009-12-11 09:30:00,7.29,7.33,7.29,7.31,218000.0,5.8724,5.9047,5.8724,5.8885,218000.0
2009-12-11 10:00:00,7.31,7.34,7.31,7.33,205600.0,5.8885,5.9127,5.8885,5.9047,205600.0
2009-12-11 10:30:00,7.33,7.34,7.31,7.33,188800.0,5.9047,5.9127,5.8885,5.9047,188800.0
2009-12-11 11:00:00,7.33,7.33,7.28,7.29,170400.0,5.9047,5.9047,5.8644,5.8724,170400.0
2009-12-11 11:30:00,7.29,7.29,7.27,7.28,204400.0,5.8724,5.8724,5.8563,5.8644,204400.0
2009-12-11 12:00:00,7.28,7.29,7.27,7.28,108400.0,5.8644,5.8724,5.8563,5.8644,108400.0
2009-12-11 12:30:00,7.28,7.32,7.28,7.32,166400.0,5.8644,5.8966,5.8644,5.8966,166400.0
2009-12-11 13:00:00,7.32,7.33,7.32,7.33,112800.0,5.8966,5.9047,5.8966,5.9047,112800.0
2009-12-11 13:30:00,7.33,7.34,7.33,7.34,84000.0,5.9047,5.9127,5.9047,5.9127,84000.0
2009-12-11 14:00:00,7.34,7.35,7.34,7.35,142400.0,5.9127,5.9208,5.9127,5.9208,142400.0
2009-12-11 14:30:00,7.35,7.35,7.33,7.34,248400.0,5.9208,5.9208,5.9047,5.9127,248400.0
2009-12-11 15:00:00,7.34,7.34,7.34,7.34,195200.0,5.9127,5.9127,5.9127,5.9127,195200.0
2009-12-11 15:30:00,7.34,7.34,7.32,7.33,571600.0,5.9127,5.9127,5.8966,5.9047,571600.0
2009-12-14 09:30:00,7.38,7.42,7.37,7.42,522000.0,5.9449,5.9772,5.9369,5.9772,522000.0
2009-12-14 10:00:00,7.42,7.43,7.38,7.4,521200.0,5.9772,5.9852,5.9449,5.961,521200.0
2009-12-14 10:30:00,7.4,7.42,7.39,7.4,354000.0,5.961,5.9772,5.953,5.961,354000.0
2009-12-14 11:00:00,7.4,7.4,7.39,7.4,145600.0,5.961,5.961,5.953,5.961,145600.0
2009-12-14 11:30:00,7.4,7.41,7.4,7.4,122000.0,5.961,5.9691,5.961,5.961,122000.0
2009-12-14 12:00:00,7.4,7.41,7.4,7.41,188800.0,5.961,5.9691,5.961,5.9691,188800.0
2009-12-14 12:30:00,7.41,7.41,7.39,7.4,203600.0,5.9691,5.9691,5.953,5.961,203600.0
2009-12-14 13:00:00,7.4,7.4,7.39,7.39,89200.0,5.961,5.961,5.953,5.953,89200.0
2009-12-14 13:30:00,7.39,7.39,7.39,7.39,174000.0,5.953,5.953,5.953,5.953,174000.0
2009-12-14 14:00:00,7.39,7.39,7.38,7.39,128800.0,5.953,5.953,5.9449,5.953,128800.0
2009-12-14 14:30:00,7.39,7.4,7.39,7.39,243200.0,5.953,5.961,5.953,5.953,243200.0
2009-12-14 15:00:00,7.39,7.4,7.38,7.4,452400.0,5.953,5.961,5.9449,5.961,452400.0
2009-12-14 15:30:00,7.4,7.41,7.39,7.4,1067600.0,5.961,5.9691,5.953,5.961,1067600.0
2009-12-15 09:30:00,7.41,7.41,7.34,7.34,226400.0,5.9691,5.9691,5.9127,5.9127,226400.0
2009-12-15 10:00:00,7.34,7.36,7.33,7.36,260400.0,5.9127,5.9288,5.9047,5.9288,260400.0
2009-12-15 10:30:00,7.36,7.4,7.36,7.4,165600.0,5.9288,5.961,5.9288,5.961,165600.0
2009-12-15 11:00:00,7.4,7.4,7.39,7.39,112800.0,5.961,5.961,5.953,5.953,112800.0
2009-12-15 11:30:00,7.39,7.39,7.37,7.38,162800.0,5.953,5.953,5.9369,5.9449,162800.0
2009-12-15 12:00:00,7.38,7.38,7.36,7.36,102800.0,5.9449,5.9449,5.9288,5.9288,102800.0
2009-12-15 12:30:00,7.36,7.37,7.36,7.37,253200.0,5.9288,5.9369,5.9288,5.9369,253200.0
2009-12-15 13:00:00,7.37,7.38,7.36,7.38,216800.0,5.9369,5.9449,5.9288,5.9449,216800.0
2009-12-15 13:30:00,7.38,7.38,7.36,7.38,133200.0,5.9449,5.9449,5.9288,5.9449,133200.0
2009-12-15 14:00:00,7.38,7.39,7.38,7.39,161200.0,5.9449,5.953,5.9449,5.953,161200.0
2009-12-15 14:30:00,7.39,7.39,7.37,7.37,438400.0,5.953,5.953,5.9369,5.9369,438400.0
2009-12-15 15:00:00,7.37,7.37,7.36,7.37,422400.0,5.9369,5.9369,5.9288,5.9369,422400.0
2009-12-15 15:30:00,7.36,7.37,7.35,7.37,630000.0,5.9288,5.9369,5.9208,5.9369,630000.0
2009-12-16 09:30:00,7.33,7.41,7.3,7.41,446000.0,5.9047,5.9691,5.8805,5.9691,446000.0
2009-12-16 10:00:00,7.41,7.41,7.36,7.36,238400.0,5.9691,5.9691,5.9288,5.9288,238400.0
2009-12-16 10:30:00,7.36,7.39,7.36,7.38,117600.0,5.9288,5.953,5.9288,5.9449,117600.0
2009-12-16 11:00:00,7.38,7.4,7.38,7.4,91600.0,5.9449,5.961,5.9449,5.961,91600.0
2009-12-16 11:30:00,7.4,7.4,7.38,7.38,49600.0,5.961,5.961,5.9449,5.9449,49600.0
2009-12-16 12:00:00,7.38,7.39,7.37,7.38,98000.0,5.9449,5.953,5.9369,5.9449,98000.0
2009-12-16 12:30:00,7.38,7.38,7.37,7.37,72400.0,5.9449,5.9449,5.9369,5.9369,72400.0
2009-12-16 13:00:00,7.37,7.38,7.37,7.38,53600.0,5.9369,5.9449,5.9369,5.9449,53600.0
2009-12-16 13:30:00,7.38,7.38,7.36,7.37,86800.0,5.9449,5.9449,5.9288,5.9369,86800.0
2009-12-16 14:00:00,7.37,7.37,7.34,7.36,199200.0,5.9369,5.9369,5.9127,5.9288,199200.0
2009-12-16 14:30:00,7.36,7.36,7.33,7.33,112000.0,5.9288,5.9288,5.9047,5.9047,112000.0
2009-12-16 15:00:00,7.33,7.35,7.32,7.32,284400.0,5.9047,5.9208,5.8966,5.8966,284400.0
2009-12-16 15:30:00,7.32,7.35,7.32,7.33,521600.0,5.8966,5.9208,5.8966,5.9047,521600.0
2009-12-17 09:30:00,7.31,7.31,7.21,7.21,552000.0,5.8885,5.8885,5.808,5.808,552000.0
2009-12-17 10:00:00,7.21,7.25,7.19,7.24,670800.0,5.808,5.8402,5.7919,5.8322,670800.0
2009-12-17 10:30:00,7.25,7.25,7.23,7.25,186800.0,5.8402,5.8402,5.8241,5.8402,186800.0
2009-12-17 11:00:00,7.25,7.28,7.25,7.26,217200.0,5.8402,5.8644,5.8402,5.8483,217200.0
2009-12-17 11:30:00,7.26,7.26,7.22,7.22,175200.0,5.8483,5.8483,5.816,5.816,175200.0
2009-12-17 12:00:00,7.22,7.22,7.2,7.2,191200.0,5.816,5.816,5.7999,5.7999,191200.0
2009-12-17 12:30:00,7.2,7.2,7.17,7.18,226800.0,5.7999,5.7999,5.7758,5.7838,226800.0
2009-12-17 13:00:00,7.18,7.21,7.18,7.21,222000.0,5.7838,5.808,5.7838,5.808,222000.0
2009-12-17 13:30:00,7.21,7.21,7.19,7.19,177200.0,5.808,5.808,5.7919,5.7919,177200.0
2009-12-17 14:00:00,7.19,7.2,7.19,7.19,210000.0,5.7919,5.7999,5.7919,5.7919,210000.0
2009-12-17 14:30:00,7.19,7.2,7.17,7.17,387600.0,5.7919,5.7999,5.7758,5.7758,387600.0
2009-12-17 15:00:00,7.17,7.19,7.17,7.18,722800.0,5.7758,5.7919,5.7758,5.7838,722800.0
2009-12-17 15:30:00,7.18,7.21,7.17,7.2,1099200.0,5.7838,5.808,5.7758,5.7999,1099200.0
2009-12-18 09:30:00,7.25,7.29,7.21,7.26,1971200.0,5.8402,5.8724,5.808,5.8483,1971200.0
2009-12-18 10:00:00,7.27,7.27,7.24,7.26,252000.0,5.8563,5.8563,5.8322,5.8483,252000.0
2009-12-18 10:30:00,7.26,7.27,7.24,7.27,271200.0,5.8483,5.8563,5.8322,5.8563,271200.0
2009-12-18 11:00:00,7.27,7.27,7.23,7.25,160400.0,5.8563,5.8563,5.8241,5.8402,160400.0
2009-12-18 11:30:00,7.24,7.27,7.24,7.26,184800.0,5.8322,5.8563,5.8322,5.8483,184800.0
2009-12-18 12:00:00,7.27,7.28,7.25,7.28,87200.0,5.8563,5.8644,5.8402,5.8644,87200.0
2009-12-18 12:30:00,7.27,7.31,7.26,7.31,168000.0,5.8563,5.8885,5.8483,5.8885,168000.0
2009-12-18 13:00:00,7.31,7.34,7.3,7.34,214000.0,5.8885,5.9127,5.8805,5.9127,214000.0
2009-12-18 13:30:00,7.34,7.34,7.32,7.33,156400.0,5.9127,5.9127,5.8966,5.9047,156400.0
2009-12-18 14:00:00,7.33,7.35,7.33,7.35,266800.0,5.9047,5.9208,5.9047,5.9208,266800.0
2009-12-18 14:30:00,7.35,7.36,7.34,7.35,249200.0,5.9208,5.9288,5.9127,5.9208,249200.0
2009-12-18 15:00:00,7.35,7.35,7.32,7.32,214800.0,5.9208,5.9208,5.8966,5.8966,214800.0
2009-12-18 15:30:00,7.32,7.39,7.31,7.39,1573200.0,5.8966,5.953,5.8885,5.953,1573200.0
2009-12-21 09:30:00,7.43,7.5,7.39,7.43,440000.0,5.9852,6.0416,5.953,5.9852,440000.0
2009-12-21 10:00:00,7.43,7.45,7.43,7.43,233200.0,5.9852,6.0013,5.9852,5.9852,233200.0
2009-12-21 10:30:00,7.43,7.43,7.39,7.42,332400.0,5.9852,5.9852,5.953,5.9772,332400.0
2009-12-21 11:00:00,7.42,7.43,7.42,7.43,138800.0,5.9772,5.9852,5.9772,5.9852,138800.0
2009-12-21 11:30:00,7.43,7.43,7.42,7.43,162400.0,5.9852,5.9852,5.9772,5.9852,162400.0
2009-12-21 12:00:00,7.43,7.44,7.42,7.43,162000.0,5.9852,5.9933,5.9772,5.9852,162000.0
2009-12-21 12:30:00,7.43,7.44,7.41,7.43,124800.0,5.9852,5.9933,5.9691,5.9852,124800.0
2009-12-21 13:00:00,7.44,7.44,7.43,7.44,57200.0,5.9933,5.9933,5.9852,5.9933,57200.0
2009-12-21 13:30:00,7.44,7.46,7.44,7.45,144400.0,5.9933,6.0094,5.9933,6.0013,144400.0
2009-12-21 14:00:00,7.45,7.47,7.42,7.43,326400.0,6.0013,6.0174,5.9772,5.9852,326400.0
2009-12-21 14:30:00,7.42,7.43,7.41,7.41,254400.0,5.9772,5.9852,5.9691,5.9691,254400.0
2009-12-21 15:00:00,7.41,7.41,7.38,7.38,500800.0,5.9691,5.9691,5.9449,5.9449,500800.0
2009-12-21 15:30:00,7.38,7.41,7.38,7.4,595200.0,5.9449,5.9691,5.9449,5.961,595200.0
2009-12-22 09:30:00,7.44,7.47,7.39,7.39,335600.0,5.9933,6.0174,5.953,5.953,335600.0
2009-12-22 10:00:00,7.39,7.44,7.38,7.43,380400.0,5.953,5.9933,5.9449,5.9852,380400.0
2009-12-22 10:30:00,7.43,7.44,7.41,7.41,549600.0,5.9852,5.9933,5.9691,5.9691,549600.0
2009-12-22 11:00:00,7.41,7.42,7.4,7.41,240400.0,5.9691,5.9772,5.961,5.9691,240400.0
2009-12-22 11:30:00,7.41,7.42,7.4,7.42,342400.0,5.9691,5.9772,5.961,5.9772,342400.0
2009-12-22 12:00:00,7.42,7.42,7.41,7.42,236800.0,5.9772,5.9772,5.9691,5.9772,236800.0
2009-12-22 12:30:00,7.42,7.42,7.41,7.42,335600.0,5.9772,5.9772,5.9691,5.9772,335600.0
2009-12-22 13:00:00,7.42,7.43,7.42,7.43,214800.0,5.9772,5.9852,5.9772,5.9852,214800.0
2009-12-22 13:30:00,7.42,7.44,7.42,7.42,257200.0,5.9772,5.9933,5.9772,5.9772,257200.0
2009-12-22 14:00:00,7.42,7.43,7.41,7.42,208400.0,5.9772,5.9852,5.9691,5.9772,208400.0
2009-12-22 14:30:00,7.42,7.42,7.41,7.41,183600.0,5.9772,5.9772,5.9691,5.9691,183600.0
2009-12-22 15:00:00,7.41,7.41,7.4,7.41,204800.0,5.9691,5.9691,5.961,5.9691,204800.0
2009-12-22 15:30:00,7.41,7.42,7.41,7.42,678400.0,5.9691,5.9772,5.9691,5.9772,678400.0
2009-12-23 09:30:00,6.72,6.78,6.63,6.66,6490000.0,5.4133,5.4616,5.3408,5.3649,6490000.0
2009-12-23 10:00:00,6.66,6.66,6.6,6.62,3542800.0,5.3649,5.3649,5.3166,5.3327,3542800.0
2009-12-23 10:30:00,6.62,6.63,6.56,6.59,2383600.0,5.3327,5.3408,5.2844,5.3086,2383600.0
2009-12-23 11:00:00,6.59,6.66,6.58,6.64,1754000.0,5.3086,5.3649,5.3005,5.3488,1754000.0
2009-12-23 11:30:00,6.64,6.64,6.6,6.61,1269600.0,5.3488,5.3488,5.3166,5.3247,1269600.0
2009-12-23 12:00:00,6.61,6.66,6.61,6.65,1260800.0,5.3247,5.3649,5.3247,5.3569,1260800.0
2009-12-23 12:30:00,6.65,6.65,6.6,6.61,3897600.0,5.3569,5.3569,5.3166,5.3247,3897600.0
2009-12-23 13:00:00,6.61,6.64,6.6,6.62,434000.0,5.3247,5.3488,5.3166,5.3327,434000.0
2009-12-23 13:30:00,6.62,6.63,6.58,6.59,796000.0,5.3327,5.3408,5.3005,5.3086,796000.0
2009-12-23 14:00:00,6.59,6.59,6.58,6.59,386000.0,5.3086,5.3086,5.3005,5.3086,386000.0
2009-12-23 14:30:00,6.59,6.6,6.59,6.59,526800.0,5.3086,5.3166,5.3086,5.3086,526800.0
2009-12-23 15:00:00,6.59,6.59,6.57,6.57,860400.0,5.3086,5.3086,5.2924,5.2924,860400.0
2009-12-23 15:30:00,6.57,6.59,6.56,6.59,2954800.0,5.2924,5.3086,5.2844,5.3086,2954800.0
2009-12-24 09:30:00,6.62,6.63,6.58,6.58,667200.0,5.3327,5.3408,5.3005,5.3005,667200.0
2009-12-24 10:00:00,6.58,6.59,6.55,6.57,833600.0,5.3005,5.3086,5.2763,5.2924,833600.0
2009-12-24 10:30:00,6.57,6.59,6.57,6.59,354000.0,5.2924,5.3086,5.2924,5.3086,354000.0
2009-12-24 11:00:00,6.59,6.59,6.57,6.58,494400.0,5.3086,5.3086,5.2924,5.3005,494400.0
2009-12-24 11:30:00,6.58,6.59,6.58,6.59,601600.0,5.3005,5.3086,5.3005,5.3086,601600.0
2009-12-24 12:00:00,6.59,6.59,6.58,6.58,661600.0,5.3086,5.3086,5.3005,5.3005,661600.0
2009-12-24 12:30:00,6.58,6.59,6.57,6.59,664400.0,5.3005,5.3086,5.2924,5.3086,664400.0
2009-12-28 09:30:00,6.61,6.68,6.54,6.54,570000.0,5.3247,5.3811,5.2683,5.2683,570000.0
2009-12-28 10:00:00,6.54,6.55,6.51,6.53,876400.0,5.2683,5.2763,5.2441,5.2602,876400.0
2009-12-28 10:30:00,6.53,6.54,6.52,6.54,369600.0,5.2602,5.2683,5.2522,5.2683,369600.0
2009-12-28 11:00:00,6.54,6.56,6.54,6.55,362800.0,5.2683,5.2844,5.2683,5.2763,362800.0
2009-12-28 11:30:00,6.55,6.56,6.55,6.56,139600.0,5.2763,5.2844,5.2763,5.2844,139600.0
2009-12-28 12:00:00,6.56,6.57,6.56,6.57,166400.0,5.2844,5.2924,5.2844,5.2924,166400.0
2009-12-28 12:30:00,6.57,6.57,6.57,6.57,99600.0,5.2924,5.2924,5.2924,5.2924,99600.0
2009-12-28 13:00:00,6.57,6.57,6.53,6.53,506000.0,5.2924,5.2924,5.2602,5.2602,506000.0
2009-12-28 13:30:00,6.53,6.54,6.53,6.54,248400.0,5.2602,5.2683,5.2602,5.2683,248400.0
2009-12-28 14:00:00,6.54,6.54,6.5,6.51,466000.0,5.2683,5.2683,5.2361,5.2441,466000.0
2009-12-28 14:30:00,6.51,6.52,6.5,6.52,409600.0,5.2441,5.2522,5.2361,5.2522,409600.0
2009-12-28 15:00:00,6.52,6.53,6.5,6.51,547200.0,5.2522,5.2602,5.2361,5.2441,547200.0
2009-12-28 15:30:00,6.51,6.53,6.51,6.53,1414400.0,5.2441,5.2602,5.2441,5.2602,1414400.0
2009-12-29 09:30:00,6.52,6.56,6.51,6.55,281600.0,5.2522,5.2844,5.2441,5.2763,281600.0
2009-12-29 10:00:00,6.55,6.59,6.54,6.58,358000.0,5.2763,5.3086,5.2683,5.3005,358000.0
2009-12-29 10:30:00,6.58,6.6,6.58,6.6,374400.0,5.3005,5.3166,5.3005,5.3166,374400.0
2009-12-29 11:00:00,6.6,6.6,6.57,6.58,324800.0,5.3166,5.3166,5.2924,5.3005,324800.0
2009-12-29 11:30:00,6.58,6.58,6.56,6.57,337200.0,5.3005,5.3005,5.2844,5.2924,337200.0
2009-12-29 12:00:00,6.57,6.57,6.57,6.57,100400.0,5.2924,5.2924,5.2924,5.2924,100400.0
2009-12-29 12:30:00,6.57,6.57,6.55,6.56,275600.0,5.2924,5.2924,5.2763,5.2844,275600.0
2009-12-29 13:00:00,6.56,6.56,6.56,6.56,70800.0,5.2844,5.2844,5.2844,5.2844,70800.0
2009-12-29 13:30:00,6.56,6.56,6.56,6.56,153200.0,5.2844,5.2844,5.2844,5.2844,153200.0
2009-12-29 14:00:00,6.56,6.57,6.55,6.55,290800.0,5.2844,5.2924,5.2763,5.2763,290800.0
2009-12-29 14:30:00,6.55,6.55,6.55,6.55,176800.0,5.2763,5.2763,5.2763,5.2763,176800.0
2009-12-29 15:00:00,6.55,6.56,6.55,6.56,384400.0,5.2763,5.2844,5.2763,5.2844,384400.0
2009-12-29 15:30:00,6.56,6.58,6.56,6.57,822400.0,5.2844,5.3005,5.2844,5.2924,822400.0
2009-12-30 09:30:00,6.61,6.62,6.57,6.6,346400.0,5.3247,5.3327,5.2924,5.3166,346400.0
2009-12-30 10:00:00,6.6,6.6,6.57,6.59,223200.0,5.3166,5.3166,5.2924,5.3086,223200.0
2009-12-30 10:30:00,6.59,6.59,6.55,6.55,304000.0,5.3086,5.3086,5.2763,5.2763,304000.0
2009-12-30 11:00:00,6.55,6.57,6.55,6.55,98400.0,5.2763,5.2924,5.2763,5.2763,98400.0
2009-12-30 11:30:00,6.55,6.57,6.55,6.56,166000.0,5.2763,5.2924,5.2763,5.2844,166000.0
2009-12-30 12:00:00,6.56,6.58,6.56,6.57,114400.0,5.2844,5.3005,5.2844,5.2924,114400.0
2009-12-30 12:30:00,6.57,6.58,6.56,6.56,82400.0,5.2924,5.3005,5.2844,5.2844,82400.0
2009-12-30 13:00:00,6.56,6.57,6.55,6.55,174400.0,5.2844,5.2924,5.2763,5.2763,174400.0
2009-12-30 13:30:00,6.56,6.56,6.55,6.55,151200.0,5.2844,5.2844,5.2763,5.2763,151200.0
2009-12-30 14:00:00,6.55,6.55,6.52,6.53,320400.0,5.2763,5.2763,5.2522,5.2602,320400.0
2009-12-30 14:30:00,6.53,6.54,6.53,6.54,124400.0,5.2602,5.2683,5.2602,5.2683,124400.0
2009-12-30 15:00:00,6.54,6.55,6.53,6.54,230800.0,5.2683,5.2763,5.2602,5.2683,230800.0
2009-12-30 15:30:00,6.54,6.55,6.53,6.55,715200.0,5.2683,5.2763,5.2602,5.2763,715200.0
2009-12-31 09:30:00,6.56,6.57,6.52,6.55,160000.0,5.2844,5.2924,5.2522,5.2763,160000.0
2009-12-31 10:00:00,6.55,6.57,6.53,6.54,82000.0,5.2763,5.2924,5.2602,5.2683,82000.0
2009-12-31 10:30:00,6.54,6.56,6.54,6.56,62000.0,5.2683,5.2844,5.2683,5.2844,62000.0
2009-12-31 11:00:00,6.56,6.56,6.54,6.54,104000.0,5.2844,5.2844,5.2683,5.2683,104000.0
2009-12-31 11:30:00,6.55,6.56,6.54,6.56,65600.0,5.2763,5.2844,5.2683,5.2844,65600.0
2009-12-31 12:00:00,6.56,6.56,6.55,6.55,60400.0,5.2844,5.2844,5.2763,5.2763,60400.0
2009-12-31 12:30:00,6.55,6.56,6.55,6.56,52000.0,5.2763,5.2844,5.2763,5.2844,52000.0
2009-12-31 13:00:00,6.55,6.56,6.55,6.56,58400.0,5.2763,5.2844,5.2763,5.2844,58400.0
2009-12-31 13:30:00,6.56,6.56,6.56,6.56,84400.0,5.2844,5.2844,5.2844,5.2844,84400.0
2009-12-31 14:00:00,6.56,6.56,6.56,6.56,85600.0,5.2844,5.2844,5.2844,5.2844,85600.0
2009-12-31 14:30:00,6.56,6.56,6.56,6.56,130400.0,5.2844,5.2844,5.2844,5.2844,130400.0
2009-12-31 15:00:00,6.56,6.56,6.55,6.56,209200.0,5.2844,5.2844,5.2763,5.2844,209200.0
2009-12-31 15:30:00,6.56,6.56,6.52,6.52,954000.0,5.2844,5.2844,5.2522,5.2522,954000.0
2010-01-04 09:30:00,6.56,6.58,6.53,6.55,416400.0,5.2844,5.3005,5.2602,5.2763,416400.0
2010-01-04 10:00:00,6.55,6.57,6.53,6.57,252800.0,5.2763,5.2924,5.2602,5.2924,252800.0
2010-01-04 10:30:00,6.57,6.59,6.57,6.58,150800.0,5.2924,5.3086,5.2924,5.3005,150800.0
2010-01-04 11:00:00,6.58,6.59,6.58,6.58,142800.0,5.3005,5.3086,5.3005,5.3005,142800.0
2010-01-04 11:30:00,6.58,6.6,6.58,6.6,244400.0,5.3005,5.3166,5.3005,5.3166,244400.0
2010-01-04 12:00:00,6.6,6.6,6.59,6.6,112800.0,5.3166,5.3166,5.3086,5.3166,112800.0
2010-01-04 12:30:00,6.6,6.61,6.59,6.61,183200.0,5.3166,5.3247,5.3086,5.3247,183200.0
2010-01-04 13:00:00,6.61,6.63,6.61,6.63,361200.0,5.3247,5.3408,5.3247,5.3408,361200.0
2010-01-04 13:30:00,6.63,6.63,6.6,6.61,344000.0,5.3408,5.3408,5.3166,5.3247,344000.0
2010-01-04 14:00:00,6.61,6.61,6.59,6.59,182000.0,5.3247,5.3247,5.3086,5.3086,182000.0
2010-01-04 14:30:00,6.59,6.6,6.59,6.59,216000.0,5.3086,5.3166,5.3086,5.3086,216000.0
2010-01-04 15:00:00,6.59,6.59,6.58,6.58,283600.0,5.3086,5.3086,5.3005,5.3005,283600.0
2010-01-04 15:30:00,6.58,6.6,6.57,6.6,915600.0,5.3005,5.3166,5.2924,5.3166,915600.0
2010-01-05 09:30:00,6.56,6.59,6.56,6.56,283200.0,5.2844,5.3086,5.2844,5.2844,283200.0
2010-01-05 10:00:00,6.56,6.58,6.55,6.57,405600.0,5.2844,5.3005,5.2763,5.2924,405600.0
2010-01-05 10:30:00,6.56,6.57,6.54,6.57,366800.0,5.2844,5.2924,5.2683,5.2924,366800.0
2010-01-05 11:00:00,6.56,6.57,6.55,6.56,465200.0,5.2844,5.2924,5.2763,5.2844,465200.0
2010-01-05 11:30:00,6.56,6.57,6.55,6.56,615200.0,5.2844,5.2924,5.2763,5.2844,615200.0
2010-01-05 12:00:00,6.56,6.57,6.55,6.56,327200.0,5.2844,5.2924,5.2763,5.2844,327200.0
2010-01-05 12:30:00,6.56,6.57,6.55,6.56,328400.0,5.2844,5.2924,5.2763,5.2844,328400.0
2010-01-05 13:00:00,6.56,6.56,6.54,6.55,771200.0,5.2844,5.2844,5.2683,5.2763,771200.0
2010-01-05 13:30:00,6.55,6.55,6.54,6.55,291600.0,5.2763,5.2763,5.2683,5.2763,291600.0
2010-01-05 14:00:00,6.54,6.56,6.54,6.56,353600.0,5.2683,5.2844,5.2683,5.2844,353600.0
2010-01-05 14:30:00,6.56,6.56,6.56,6.56,198000.0,5.2844,5.2844,5.2844,5.2844,198000.0
2010-01-05 15:00:00,6.56,6.57,6.56,6.57,299600.0,5.2844,5.2924,5.2844,5.2924,299600.0
2010-01-05 15:30:00,6.57,6.59,6.57,6.59,687200.0,5.2924,5.3086,5.2924,5.3086,687200.0
2010-01-06 09:30:00,6.62,6.62,6.55,6.57,570400.0,5.3327,5.3327,5.2763,5.2924,570400.0
2010-01-06 10:00:00,6.57,6.59,6.57,6.58,459200.0,5.2924,5.3086,5.2924,5.3005,459200.0
2010-01-06 10:30:00,6.58,6.58,6.57,6.58,504000.0,5.3005,5.3005,5.2924,5.3005,504000.0
2010-01-06 11:00:00,6.58,6.59,6.57,6.59,326000.0,5.3005,5.3086,5.2924,5.3086,326000.0
2010-01-06 11:30:00,6.59,6.6,6.58,6.58,356800.0,5.3086,5.3166,5.3005,5.3005,356800.0
2010-01-06 12:00:00,6.58,6.59,6.57,6.58,342800.0,5.3005,5.3086,5.2924,5.3005,342800.0
2010-01-06 12:30:00,6.58,6.6,6.58,6.59,284000.0,5.3005,5.3166,5.3005,5.3086,284000.0
2010-01-06 13:00:00,6.59,6.59,6.58,6.59,352800.0,5.3086,5.3086,5.3005,5.3086,352800.0
2010-01-06 13:30:00,6.59,6.59,6.59,6.59,274400.0,5.3086,5.3086,5.3086,5.3086,274400.0
2010-01-06 14:00:00,6.59,6.6,6.59,6.6,228400.0,5.3086,5.3166,5.3086,5.3166,228400.0
2010-01-06 14:30:00,6.6,6.62,6.6,6.61,291200.0,5.3166,5.3327,5.3166,5.3247,291200.0
2010-01-06 15:00:00,6.6,6.61,6.59,6.61,490800.0,5.3166,5.3247,5.3086,5.3247,490800.0
2010-01-06 15:30:00,6.61,6.61,6.59,6.61,1474000.0,5.3247,5.3247,5.3086,5.3247,1474000.0
2010-01-07 09:30:00,6.5,6.63,6.5,6.59,380400.0,5.2361,5.3408,5.2361,5.3086,380400.0
2010-01-07 10:00:00,6.59,6.61,6.59,6.6,158800.0,5.3086,5.3247,5.3086,5.3166,158800.0
2010-01-07 10:30:00,6.6,6.65,6.6,6.65,267600.0,5.3166,5.3569,5.3166,5.3569,267600.0
2010-01-07 11:00:00,6.65,6.65,6.6,6.6,310800.0,5.3569,5.3569,5.3166,5.3166,310800.0
2010-01-07 11:30:00,6.6,6.62,6.6,6.61,392800.0,5.3166,5.3327,5.3166,5.3247,392800.0
2010-01-07 12:00:00,6.6,6.61,6.59,6.61,266000.0,5.3166,5.3247,5.3086,5.3247,266000.0
2010-01-07 12:30:00,6.61,6.62,6.6,6.6,170000.0,5.3247,5.3327,5.3166,5.3166,170000.0
2010-01-07 13:00:00,6.6,6.62,6.6,6.61,160000.0,5.3166,5.3327,5.3166,5.3247,160000.0
2010-01-07 13:30:00,6.61,6.63,6.61,6.63,181600.0,5.3247,5.3408,5.3247,5.3408,181600.0
2010-01-07 14:00:00,6.63,6.63,6.62,6.63,158000.0,5.3408,5.3408,5.3327,5.3408,158000.0
2010-01-07 14:30:00,6.63,6.64,6.62,6.64,299600.0,5.3408,5.3488,5.3327,5.3488,299600.0
2010-01-07 15:00:00,6.64,6.64,6.62,6.63,474400.0,5.3488,5.3488,5.3327,5.3408,474400.0
2010-01-07 15:30:00,6.63,6.66,6.63,6.66,704000.0,5.3408,5.3649,5.3408,5.3649,704000.0
2010-01-08 09:30:00,6.64,6.67,6.62,6.66,166800.0,5.3488,5.373,5.3327,5.3649,166800.0
2010-01-08 10:00:00,6.66,6.67,6.63,6.64,190800.0,5.3649,5.373,5.3408,5.3488,190800.0
2010-01-08 10:30:00,6.64,6.66,6.62,6.66,181200.0,5.3488,5.3649,5.3327,5.3649,181200.0
2010-01-08 11:00:00,6.66,6.66,6.64,6.65,110000.0,5.3649,5.3649,5.3488,5.3569,110000.0
2010-01-08 11:30:00,6.64,6.65,6.64,6.64,227200.0,5.3488,5.3569,5.3488,5.3488,227200.0
2010-01-08 12:00:00,6.64,6.64,6.63,6.64,61600.0,5.3488,5.3488,5.3408,5.3488,61600.0
2010-01-08 12:30:00,6.64,6.66,6.63,6.66,230400.0,5.3488,5.3649,5.3408,5.3649,230400.0
2010-01-08 13:00:00,6.66,6.66,6.65,6.66,86000.0,5.3649,5.3649,5.3569,5.3649,86000.0
2010-01-08 13:30:00,6.66,6.68,6.66,6.66,216800.0,5.3649,5.3811,5.3649,5.3649,216800.0
2010-01-08 14:00:00,6.66,6.68,6.65,6.67,288400.0,5.3649,5.3811,5.3569,5.373,288400.0
2010-01-08 14:30:00,6.67,6.68,6.67,6.67,300000.0,5.373,5.3811,5.373,5.373,300000.0
2010-01-08 15:00:00,6.68,6.68,6.67,6.68,274000.0,5.3811,5.3811,5.373,5.3811,274000.0
2010-01-08 15:30:00,6.68,6.73,6.68,6.73,1305600.0,5.3811,5.4213,5.3811,5.4213,1305600.0
2010-01-11 09:30:00,6.68,6.73,6.68,6.7,300400.0,5.3811,5.4213,5.3811,5.3972,300400.0
2010-01-11 10:00:00,6.7,6.71,6.68,6.71,285600.0,5.3972,5.4052,5.3811,5.4052,285600.0
2010-01-11 10:30:00,6.71,6.71,6.69,6.7,221600.0,5.4052,5.4052,5.3891,5.3972,221600.0
2010-01-11 11:00:00,6.7,6.7,6.67,6.68,158800.0,5.3972,5.3972,5.373,5.3811,158800.0
2010-01-11 11:30:00,6.68,6.71,6.68,6.71,156800.0,5.3811,5.4052,5.3811,5.4052,156800.0
2010-01-11 12:00:00,6.71,6.72,6.7,6.71,102000.0,5.4052,5.4133,5.3972,5.4052,102000.0
2010-01-11 12:30:00,6.71,6.71,6.7,6.7,345200.0,5.4052,5.4052,5.3972,5.3972,345200.0
2010-01-11 13:00:00,6.7,6.7,6.69,6.7,60400.0,5.3972,5.3972,5.3891,5.3972,60400.0
2010-01-11 13:30:00,6.7,6.71,6.7,6.71,88000.0,5.3972,5.4052,5.3972,5.4052,88000.0
2010-01-11 14:00:00,6.7,6.7,6.69,6.7,122800.0,5.3972,5.3972,5.3891,5.3972,122800.0
2010-01-11 14:30:00,6.69,6.7,6.69,6.69,106400.0,5.3891,5.3972,5.3891,5.3891,106400.0
2010-01-11 15:00:00,6.69,6.7,6.69,6.7,178400.0,5.3891,5.3972,5.3891,5.3972,178400.0
2010-01-11 15:30:00,6.7,6.71,6.69,6.7,601600.0,5.3972,5.4052,5.3891,5.3972,601600.0
2010-01-12 09:30:00,6.59,6.71,6.59,6.65,487600.0,5.3086,5.4052,5.3086,5.3569,487600.0
2010-01-12 10:00:00,6.66,6.68,6.65,6.67,478400.0,5.3649,5.3811,5.3569,5.373,478400.0
2010-01-12 10:30:00,6.68,6.68,6.66,6.66,116400.0,5.3811,5.3811,5.3649,5.3649,116400.0
2010-01-12 11:00:00,6.66,6.66,6.65,6.66,126400.0,5.3649,5.3649,5.3569,5.3649,126400.0
2010-01-12 11:30:00,6.66,6.68,6.66,6.67,182800.0,5.3649,5.3811,5.3649,5.373,182800.0
2010-01-12 12:00:00,6.67,6.67,6.62,6.62,159200.0,5.373,5.373,5.3327,5.3327,159200.0
2010-01-12 12:30:00,6.62,6.63,6.6,6.61,288400.0,5.3327,5.3408,5.3166,5.3247,288400.0
2010-01-12 13:00:00,6.61,6.62,6.6,6.61,141600.0,5.3247,5.3327,5.3166,5.3247,141600.0
2010-01-12 13:30:00,6.61,6.62,6.61,6.62,108800.0,5.3247,5.3327,5.3247,5.3327,108800.0
2010-01-12 14:00:00,6.62,6.63,6.6,6.62,272400.0,5.3327,5.3408,5.3166,5.3327,272400.0
2010-01-12 14:30:00,6.62,6.62,6.6,6.61,387200.0,5.3327,5.3327,5.3166,5.3247,387200.0
2010-01-12 15:00:00,6.61,6.61,6.6,6.61,272400.0,5.3247,5.3247,5.3166,5.3247,272400.0
2010-01-12 15:30:00,6.61,6.61,6.59,6.61,746400.0,5.3247,5.3247,5.3086,5.3247,746400.0
2010-01-13 09:30:00,6.58,6.66,6.58,6.64,365200.0,5.3005,5.3649,5.3005,5.3488,365200.0
2010-01-13 10:00:00,6.64,6.65,6.63,6.64,194800.0,5.3488,5.3569,5.3408,5.3488,194800.0
2010-01-13 10:30:00,6.64,6.65,6.63,6.64,159600.0,5.3488,5.3569,5.3408,5.3488,159600.0
2010-01-13 11:00:00,6.64,6.65,6.62,6.63,287600.0,5.3488,5.3569,5.3327,5.3408,287600.0
2010-01-13 11:30:00,6.63,6.63,6.62,6.63,105200.0,5.3408,5.3408,5.3327,5.3408,105200.0
2010-01-13 12:00:00,6.63,6.66,6.63,6.66,196800.0,5.3408,5.3649,5.3408,5.3649,196800.0
2010-01-13 12:30:00,6.66,6.68,6.66,6.67,213600.0,5.3649,5.3811,5.3649,5.373,213600.0
2010-01-13 13:00:00,6.67,6.68,6.66,6.68,112000.0,5.373,5.3811,5.3649,5.3811,112000.0
2010-01-13 13:30:00,6.68,6.68,6.67,6.68,194000.0,5.3811,5.3811,5.373,5.3811,194000.0
2010-01-13 14:00:00,6.68,6.69,6.68,6.69,198800.0,5.3811,5.3891,5.3811,5.3891,198800.0
2010-01-13 14:30:00,6.69,6.7,6.68,6.7,205600.0,5.3891,5.3972,5.3811,5.3972,205600.0
2010-01-13 15:00:00,6.7,6.71,6.69,6.7,274400.0,5.3972,5.4052,5.3891,5.3972,274400.0
2010-01-13 15:30:00,6.7,6.73,6.7,6.72,622000.0,5.3972,5.4213,5.3972,5.4133,622000.0
2010-01-14 09:30:00,6.68,6.72,6.67,6.68,259200.0,5.3811,5.4133,5.373,5.3811,259200.0
2010-01-14 10:00:00,6.68,6.72,6.68,6.68,241600.0,5.3811,5.4133,5.3811,5.3811,241600.0
2010-01-14 10:30:00,6.68,6.69,6.66,6.66,254400.0,5.3811,5.3891,5.3649,5.3649,254400.0
2010-01-14 11:00:00,6.66,6.68,6.65,6.68,213600.0,5.3649,5.3811,5.3569,5.3811,213600.0
2010-01-14 11:30:00,6.68,6.68,6.67,6.67,487600.0,5.3811,5.3811,5.373,5.373,487600.0
2010-01-14 12:00:00,6.67,6.68,6.67,6.67,100400.0,5.373,5.3811,5.373,5.373,100400.0
2010-01-14 12:30:00,6.67,6.68,6.67,6.67,124400.0,5.373,5.3811,5.373,5.373,124400.0
2010-01-14 13:00:00,6.67,6.68,6.67,6.68,100400.0,5.373,5.3811,5.373,5.3811,100400.0
2010-01-14 13:30:00,6.68,6.68,6.67,6.67,122800.0,5.3811,5.3811,5.373,5.373,122800.0
2010-01-14 14:00:00,6.67,6.68,6.67,6.68,98000.0,5.373,5.3811,5.373,5.3811,98000.0
2010-01-14 14:30:00,6.68,6.68,6.67,6.67,222800.0,5.3811,5.3811,5.373,5.373,222800.0
2010-01-14 15:00:00,6.67,6.68,6.67,6.68,275600.0,5.373,5.3811,5.373,5.3811,275600.0
2010-01-14 15:30:00,6.68,6.68,6.67,6.67,752800.0,5.3811,5.3811,5.373,5.373,752800.0
2010-01-15 09:30:00,6.7,6.72,6.58,6.64,1170000.0,5.3972,5.4133,5.3005,5.3488,1170000.0
2010-01-15 10:00:00,6.64,6.64,6.59,6.61,479200.0,5.3488,5.3488,5.3086,5.3247,479200.0
2010-01-15 10:30:00,6.6,6.61,6.58,6.6,168800.0,5.3166,5.3247,5.3005,5.3166,168800.0
2010-01-15 11:00:00,6.6,6.6,6.58,6.58,145600.0,5.3166,5.3166,5.3005,5.3005,145600.0
2010-01-15 11:30:00,6.58,6.58,6.55,6.56,179600.0,5.3005,5.3005,5.2763,5.2844,179600.0
2010-01-15 12:00:00,6.55,6.57,6.54,6.54,190400.0,5.2763,5.2924,5.2683,5.2683,190400.0
2010-01-15 12:30:00,6.54,6.55,6.52,6.54,186800.0,5.2683,5.2763,5.2522,5.2683,186800.0
2010-01-15 13:00:00,6.54,6.55,6.52,6.53,476400.0,5.2683,5.2763,5.2522,5.2602,476400.0
2010-01-15 13:30:00,6.53,6.53,6.52,6.53,280400.0,5.2602,5.2602,5.2522,5.2602,280400.0
2010-01-15 14:00:00,6.52,6.53,6.52,6.53,323600.0,5.2522,5.2602,5.2522,5.2602,323600.0
2010-01-15 14:30:00,6.53,6.55,6.53,6.54,314400.0,5.2602,5.2763,5.2602,5.2683,314400.0
2010-01-15 15:00:00,6.54,6.57,6.54,6.56,311200.0,5.2683,5.2924,5.2683,5.2844,311200.0
2010-01-15 15:30:00,6.56,6.57,6.56,6.56,861200.0,5.2844,5.2924,5.2844,5.2844,861200.0
2010-01-19 09:30:00,6.53,6.62,6.53,6.58,160400.0,5.2602,5.3327,5.2602,5.3005,160400.0
2010-01-19 10:00:00,6.58,6.63,6.58,6.62,367600.0,5.3005,5.3408,5.3005,5.3327,367600.0
2010-01-19 10:30:00,6.61,6.65,6.61,6.64,100400.0,5.3247,5.3569,5.3247,5.3488,100400.0
2010-01-19 11:00:00,6.64,6.64,6.62,6.62,81200.0,5.3488,5.3488,5.3327,5.3327,81200.0
2010-01-19 11:30:00,6.62,6.62,6.6,6.61,71200.0,5.3327,5.3327,5.3166,5.3247,71200.0
2010-01-19 12:00:00,6.61,6.63,6.6,6.63,127600.0,5.3247,5.3408,5.3166,5.3408,127600.0
2010-01-19 12:30:00,6.63,6.65,6.63,6.64,94400.0,5.3408,5.3569,5.3408,5.3488,94400.0
2010-01-19 13:00:00,6.64,6.64,6.63,6.64,137200.0,5.3488,5.3488,5.3408,5.3488,137200.0
2010-01-19 13:30:00,6.64,6.64,6.63,6.63,58000.0,5.3488,5.3488,5.3408,5.3408,58000.0
2010-01-19 14:00:00,6.63,6.64,6.63,6.63,74000.0,5.3408,5.3488,5.3408,5.3408,74000.0
2010-01-19 14:30:00,6.63,6.63,6.62,6.62,118400.0,5.3408,5.3408,5.3327,5.3327,118400.0
2010-01-19 15:00:00,6.62,6.65,6.62,6.64,282800.0,5.3327,5.3569,5.3327,5.3488,282800.0
2010-01-19 15:30:00,6.65,6.67,6.64,6.67,814400.0,5.3569,5.373,5.3488,5.373,814400.0
2010-01-20 09:30:00,6.62,6.62,6.53,6.57,316800.0,5.3327,5.3327,5.2602,5.2924,316800.0
2010-01-20 10:00:00,6.57,6.58,6.51,6.52,520800.0,5.2924,5.3005,5.2441,5.2522,520800.0
2010-01-20 10:30:00,6.52,6.53,6.51,6.52,300000.0,5.2522,5.2602,5.2441,5.2522,300000.0
2010-01-20 11:00:00,6.53,6.54,6.5,6.54,317600.0,5.2602,5.2683,5.2361,5.2683,317600.0
2010-01-20 11:30:00,6.54,6.55,6.54,6.55,272800.0,5.2683,5.2763,5.2683,5.2763,272800.0
2010-01-20 12:00:00,6.55,6.56,6.54,6.54,244400.0,5.2763,5.2844,5.2683,5.2683,244400.0
2010-01-20 12:30:00,6.55,6.56,6.53,6.54,430400.0,5.2763,5.2844,5.2602,5.2683,430400.0
2010-01-20 13:00:00,6.54,6.54,6.52,6.53,270400.0,5.2683,5.2683,5.2522,5.2602,270400.0
2010-01-20 13:30:00,6.53,6.54,6.53,6.54,167600.0,5.2602,5.2683,5.2602,5.2683,167600.0
2010-01-20 14:00:00,6.54,6.55,6.52,6.53,170000.0,5.2683,5.2763,5.2522,5.2602,170000.0
2010-01-20 14:30:00,6.53,6.54,6.52,6.54,180800.0,5.2602,5.2683,5.2522,5.2683,180800.0
2010-01-20 15:00:00,6.54,6.56,6.53,6.55,173600.0,5.2683,5.2844,5.2602,5.2763,173600.0
2010-01-20 15:30:00,6.55,6.57,6.54,6.57,478400.0,5.2763,5.2924,5.2683,5.2924,478400.0
2010-01-21 09:30:00,6.55,6.59,6.55,6.55,316000.0,5.2763,5.3086,5.2763,5.2763,316000.0
2010-01-21 10:00:00,6.55,6.57,6.48,6.48,701600.0,5.2763,5.2924,5.2199,5.2199,701600.0
2010-01-21 10:30:00,6.48,6.51,6.44,6.5,889200.0,5.2199,5.2441,5.1877,5.2361,889200.0
2010-01-21 11:00:00,6.5,6.51,6.48,6.49,594800.0,5.2361,5.2441,5.2199,5.228,594800.0
2010-01-21 11:30:00,6.49,6.51,6.44,6.45,679600.0,5.228,5.2441,5.1877,5.1958,679600.0
2010-01-21 12:00:00,6.45,6.48,6.44,6.45,426000.0,5.1958,5.2199,5.1877,5.1958,426000.0
2010-01-21 12:30:00,6.45,6.48,6.45,6.46,233200.0,5.1958,5.2199,5.1958,5.2038,233200.0
2010-01-21 13:00:00,6.46,6.47,6.45,6.46,173600.0,5.2038,5.2119,5.1958,5.2038,173600.0
2010-01-21 13:30:00,6.46,6.48,6.46,6.48,215600.0,5.2038,5.2199,5.2038,5.2199,215600.0
2010-01-21 14:00:00,6.48,6.51,6.47,6.51,405600.0,5.2199,5.2441,5.2119,5.2441,405600.0
2010-01-21 14:30:00,6.51,6.51,6.47,6.49,365600.0,5.2441,5.2441,5.2119,5.228,365600.0
2010-01-21 15:00:00,6.49,6.49,6.46,6.46,948400.0,5.228,5.228,5.2038,5.2038,948400.0
2010-01-21 15:30:00,6.46,6.48,6.44,6.45,1203200.0,5.2038,5.2199,5.1877,5.1958,1203200.0
2010-01-22 09:30:00,6.46,6.5,6.44,6.44,599200.0,5.2038,5.2361,5.1877,5.1877,599200.0
2010-01-22 10:00:00,6.44,6.45,6.39,6.45,580400.0,5.1877,5.1958,5.1474,5.1958,580400.0
2010-01-22 10:30:00,6.44,6.45,6.4,6.44,338000.0,5.1877,5.1958,5.1555,5.1877,338000.0
2010-01-22 11:00:00,6.43,6.45,6.41,6.42,270000.0,5.1797,5.1958,5.1636,5.1716,270000.0
2010-01-22 11:30:00,6.42,6.42,6.38,6.38,262400.0,5.1716,5.1716,5.1394,5.1394,262400.0
2010-01-22 12:00:00,6.38,6.39,6.38,6.39,244000.0,5.1394,5.1474,5.1394,5.1474,244000.0
2010-01-22 12:30:00,6.39,6.39,6.38,6.38,239200.0,5.1474,5.1474,5.1394,5.1394,239200.0
2010-01-22 13:00:00,6.38,6.38,6.38,6.38,339200.0,5.1394,5.1394,5.1394,5.1394,339200.0
2010-01-22 13:30:00,6.38,6.39,6.37,6.39,867200.0,5.1394,5.1474,5.1313,5.1474,867200.0
2010-01-22 14:00:00,6.39,6.41,6.38,6.38,310800.0,5.1474,5.1636,5.1394,5.1394,310800.0
2010-01-22 14:30:00,6.38,6.39,6.36,6.36,864800.0,5.1394,5.1474,5.1233,5.1233,864800.0
2010-01-22 15:00:00,6.36,6.38,6.31,6.33,1434800.0,5.1233,5.1394,5.083,5.0991,1434800.0
2010-01-22 15:30:00,6.34,6.34,6.29,6.31,1630800.0,5.1072,5.1072,5.0669,5.083,1630800.0
2010-01-25 09:30:00,6.33,6.34,6.29,6.31,506000.0,5.0991,5.1072,5.0669,5.083,506000.0
2010-01-25 10:00:00,6.31,6.34,6.3,6.33,584000.0,5.083,5.1072,5.0749,5.0991,584000.0
2010-01-25 10:30:00,6.33,6.33,6.29,6.31,281600.0,5.0991,5.0991,5.0669,5.083,281600.0
2010-01-25 11:00:00,6.31,6.31,6.26,6.29,368800.0,5.083,5.083,5.0427,5.0669,368800.0
2010-01-25 11:30:00,6.29,6.31,6.26,6.31,265200.0,5.0669,5.083,5.0427,5.083,265200.0
2010-01-25 12:00:00,6.3,6.31,6.28,6.28,296800.0,5.0749,5.083,5.0588,5.0588,296800.0
2010-01-25 12:30:00,6.28,6.31,6.28,6.3,164000.0,5.0588,5.083,5.0588,5.0749,164000.0
2010-01-25 13:00:00,6.3,6.3,6.29,6.3,99600.0,5.0749,5.0749,5.0669,5.0749,99600.0
2010-01-25 13:30:00,6.3,6.3,6.29,6.29,150000.0,5.0749,5.0749,5.0669,5.0669,150000.0
2010-01-25 14:00:00,6.29,6.3,6.28,6.29,183200.0,5.0669,5.0749,5.0588,5.0669,183200.0
2010-01-25 14:30:00,6.29,6.3,6.28,6.29,298400.0,5.0669,5.0749,5.0588,5.0669,298400.0
2010-01-25 15:00:00,6.29,6.31,6.29,6.3,492000.0,5.0669,5.083,5.0669,5.0749,492000.0
2010-01-25 15:30:00,6.3,6.31,6.29,6.3,1261600.0,5.0749,5.083,5.0669,5.0749,1261600.0
2010-01-26 09:30:00,6.28,6.3,6.25,6.26,408400.0,5.0588,5.0749,5.0347,5.0427,408400.0
2010-01-26 10:00:00,6.26,6.31,6.25,6.29,660400.0,5.0427,5.083,5.0347,5.0669,660400.0
2010-01-26 10:30:00,6.28,6.29,6.27,6.27,146400.0,5.0588,5.0669,5.0508,5.0508,146400.0
2010-01-26 11:00:00,6.27,6.28,6.26,6.27,244400.0,5.0508,5.0588,5.0427,5.0508,244400.0
2010-01-26 11:30:00,6.27,6.28,6.26,6.28,542800.0,5.0508,5.0588,5.0427,5.0588,542800.0
2010-01-26 12:00:00,6.28,6.28,6.26,6.28,140000.0,5.0588,5.0588,5.0427,5.0588,140000.0
2010-01-26 12:30:00,6.27,6.27,6.25,6.26,366800.0,5.0508,5.0508,5.0347,5.0427,366800.0
2010-01-26 13:00:00,6.27,6.28,6.25,6.25,295600.0,5.0508,5.0588,5.0347,5.0347,295600.0
2010-01-26 13:30:00,6.26,6.26,6.25,6.26,72800.0,5.0427,5.0427,5.0347,5.0427,72800.0
2010-01-26 14:00:00,6.26,6.26,6.25,6.25,262400.0,5.0427,5.0427,5.0347,5.0347,262400.0
2010-01-26 14:30:00,6.25,6.27,6.25,6.26,420000.0,5.0347,5.0508,5.0347,5.0427,420000.0
2010-01-26 15:00:00,6.26,6.26,6.25,6.25,458800.0,5.0427,5.0427,5.0347,5.0347,458800.0
2010-01-26 15:30:00,6.25,6.26,6.24,6.26,1374000.0,5.0347,5.0427,5.0266,5.0427,1374000.0
2010-01-27 09:30:00,6.21,6.27,6.2,6.24,449600.0,5.0024,5.0508,4.9944,5.0266,449600.0
2010-01-27 10:00:00,6.24,6.25,6.21,6.25,657200.0,5.0266,5.0347,5.0024,5.0347,657200.0
2010-01-27 10:30:00,6.25,6.25,6.24,6.24,352400.0,5.0347,5.0347,5.0266,5.0266,352400.0
2010-01-27 11:00:00,6.25,6.25,6.23,6.24,283600.0,5.0347,5.0347,5.0186,5.0266,283600.0
2010-01-27 11:30:00,6.24,6.25,6.23,6.25,209600.0,5.0266,5.0347,5.0186,5.0347,209600.0
2010-01-27 12:00:00,6.25,6.25,6.24,6.25,383200.0,5.0347,5.0347,5.0266,5.0347,383200.0
2010-01-27 12:30:00,6.25,6.27,6.25,6.26,778000.0,5.0347,5.0508,5.0347,5.0427,778000.0
2010-01-27 13:00:00,6.26,6.26,6.25,6.26,435600.0,5.0427,5.0427,5.0347,5.0427,435600.0
2010-01-27 13:30:00,6.26,6.26,6.25,6.26,370400.0,5.0427,5.0427,5.0347,5.0427,370400.0
2010-01-27 14:00:00,6.25,6.29,6.25,6.26,915200.0,5.0347,5.0669,5.0347,5.0427,915200.0
2010-01-27 14:30:00,6.25,6.3,6.25,6.29,343600.0,5.0347,5.0749,5.0347,5.0669,343600.0
2010-01-27 15:00:00,6.28,6.29,6.26,6.29,458000.0,5.0588,5.0669,5.0427,5.0669,458000.0
2010-01-27 15:30:00,6.29,6.31,6.29,6.3,790800.0,5.0669,5.083,5.0669,5.0749,790800.0
2010-01-28 09:30:00,6.34,6.35,6.27,6.28,245200.0,5.1072,5.1152,5.0508,5.0588,245200.0
2010-01-28 10:00:00,6.28,6.28,6.24,6.25,256400.0,5.0588,5.0588,5.0266,5.0347,256400.0
2010-01-28 10:30:00,6.25,6.26,6.22,6.24,352400.0,5.0347,5.0427,5.0105,5.0266,352400.0
2010-01-28 11:00:00,6.24,6.24,6.22,6.23,282400.0,5.0266,5.0266,5.0105,5.0186,282400.0
2010-01-28 11:30:00,6.22,6.23,6.21,6.23,516400.0,5.0105,5.0186,5.0024,5.0186,516400.0
2010-01-28 12:00:00,6.23,6.24,6.22,6.23,274000.0,5.0186,5.0266,5.0105,5.0186,274000.0
2010-01-28 12:30:00,6.23,6.25,6.23,6.24,214800.0,5.0186,5.0347,5.0186,5.0266,214800.0
2010-01-28 13:00:00,6.25,6.25,6.24,6.25,216000.0,5.0347,5.0347,5.0266,5.0347,216000.0
2010-01-28 13:30:00,6.25,6.25,6.24,6.25,213200.0,5.0347,5.0347,5.0266,5.0347,213200.0
2010-01-28 14:00:00,6.25,6.25,6.22,6.23,269200.0,5.0347,5.0347,5.0105,5.0186,269200.0
2010-01-28 14:30:00,6.23,6.27,6.23,6.26,251200.0,5.0186,5.0508,5.0186,5.0427,251200.0
2010-01-28 15:00:00,6.25,6.27,6.25,6.26,417600.0,5.0347,5.0508,5.0347,5.0427,417600.0
2010-01-28 15:30:00,6.26,6.27,6.23,6.24,1467200.0,5.0427,5.0508,5.0186,5.0266,1467200.0
2010-01-29 09:30:00,6.25,6.32,6.25,6.31,418800.0,5.0347,5.0911,5.0347,5.083,418800.0
2010-01-29 10:00:00,6.31,6.34,6.3,6.33,390400.0,5.083,5.1072,5.0749,5.0991,390400.0
2010-01-29 10:30:00,6.33,6.33,6.29,6.32,383600.0,5.0991,5.0991,5.0669,5.0911,383600.0
2010-01-29 11:00:00,6.32,6.32,6.27,6.28,538000.0,5.0911,5.0911,5.0508,5.0588,538000.0
2010-01-29 11:30:00,6.27,6.32,6.27,6.29,496000.0,5.0508,5.0911,5.0508,5.0669,496000.0
2010-01-29 12:00:00,6.28,6.29,6.26,6.27,496800.0,5.0588,5.0669,5.0427,5.0508,496800.0
2010-01-29 12:30:00,6.27,6.3,6.26,6.3,416400.0,5.0508,5.0749,5.0427,5.0749,416400.0
2010-01-29 13:00:00,6.29,6.29,6.28,6.28,178800.0,5.0669,5.0669,5.0588,5.0588,178800.0
2010-01-29 13:30:00,6.28,6.28,6.26,6.28,315600.0,5.0588,5.0588,5.0427,5.0588,315600.0
2010-01-29 14:00:00,6.28,6.3,6.27,6.29,290000.0,5.0588,5.0749,5.0508,5.0669,290000.0
2010-01-29 14:30:00,6.29,6.3,6.26,6.29,474000.0,5.0669,5.0749,5.0427,5.0669,474000.0
2010-01-29 15:00:00,6.29,6.29,6.25,6.27,536800.0,5.0669,5.0669,5.0347,5.0508,536800.0
2010-01-29 15:30:00,6.27,6.29,6.26,6.28,1752000.0,5.0508,5.0669,5.0427,5.0588,1752000.0
2010-02-01 09:30:00,6.27,6.33,6.26,6.29,306800.0,5.0508,5.0991,5.0427,5.0669,306800.0
2010-02-01 10:00:00,6.29,6.33,6.27,6.31,330400.0,5.0669,5.0991,5.0508,5.083,330400.0
2010-02-01 10:30:00,6.31,6.32,6.29,6.29,254800.0,5.083,5.0911,5.0669,5.0669,254800.0
2010-02-01 11:00:00,6.29,6.33,6.29,6.33,170400.0,5.0669,5.0991,5.0669,5.0991,170400.0
2010-02-01 11:30:00,6.33,6.33,6.3,6.3,136000.0,5.0991,5.0991,5.0749,5.0749,136000.0
2010-02-01 12:00:00,6.3,6.31,6.3,6.3,288800.0,5.0749,5.083,5.0749,5.0749,288800.0
2010-02-01 12:30:00,6.3,6.32,6.3,6.31,174800.0,5.0749,5.0911,5.0749,5.083,174800.0
2010-02-01 13:00:00,6.31,6.31,6.3,6.3,118400.0,5.083,5.083,5.0749,5.0749,118400.0
2010-02-01 13:30:00,6.3,6.31,6.3,6.3,157600.0,5.0749,5.083,5.0749,5.0749,157600.0
2010-02-01 14:00:00,6.3,6.32,6.3,6.31,176800.0,5.0749,5.0911,5.0749,5.083,176800.0
2010-02-01 14:30:00,6.31,6.32,6.3,6.31,136800.0,5.083,5.0911,5.0749,5.083,136800.0
2010-02-01 15:00:00,6.31,6.31,6.3,6.3,244000.0,5.083,5.083,5.0749,5.0749,244000.0
2010-02-01 15:30:00,6.3,6.31,6.3,6.31,988400.0,5.0749,5.083,5.0749,5.083,988400.0
2010-02-02 09:30:00,6.3,6.31,6.26,6.3,355600.0,5.0749,5.083,5.0427,5.0749,355600.0
2010-02-02 10:00:00,6.3,6.36,6.29,6.36,306800.0,5.0749,5.1233,5.0669,5.1233,306800.0
2010-02-02 10:30:00,6.36,6.37,6.33,6.34,250000.0,5.1233,5.1313,5.0991,5.1072,250000.0
2010-02-02 11:00:00,6.34,6.34,6.32,6.33,185200.0,5.1072,5.1072,5.0911,5.0991,185200.0
2010-02-02 11:30:00,6.34,6.34,6.31,6.31,128800.0,5.1072,5.1072,5.083,5.083,128800.0
2010-02-02 12:00:00,6.32,6.33,6.31,6.33,140000.0,5.0911,5.0991,5.083,5.0991,140000.0
2010-02-02 12:30:00,6.33,6.33,6.32,6.32,104000.0,5.0991,5.0991,5.0911,5.0911,104000.0
2010-02-02 13:00:00,6.32,6.33,6.31,6.33,231200.0,5.0911,5.0991,5.083,5.0991,231200.0
2010-02-02 13:30:00,6.33,6.34,6.33,6.34,404000.0,5.0991,5.1072,5.0991,5.1072,404000.0
2010-02-02 14:00:00,6.34,6.34,6.32,6.34,270000.0,5.1072,5.1072,5.0911,5.1072,270000.0
2010-02-02 14:30:00,6.33,6.34,6.33,6.34,356000.0,5.0991,5.1072,5.0991,5.1072,356000.0
2010-02-02 15:00:00,6.34,6.36,6.33,6.35,382800.0,5.1072,5.1233,5.0991,5.1152,382800.0
2010-02-02 15:30:00,6.35,6.36,6.34,6.35,832800.0,5.1152,5.1233,5.1072,5.1152,832800.0
2010-02-03 09:30:00,6.31,6.34,6.29,6.32,289600.0,5.083,5.1072,5.0669,5.0911,289600.0
2010-02-03 10:00:00,6.32,6.34,6.3,6.3,175600.0,5.0911,5.1072,5.0749,5.0749,175600.0
2010-02-03 10:30:00,6.3,6.31,6.28,6.3,147600.0,5.0749,5.083,5.0588,5.0749,147600.0
2010-02-03 11:00:00,6.3,6.33,6.3,6.31,130400.0,5.0749,5.0991,5.0749,5.083,130400.0
2010-02-03 11:30:00,6.32,6.32,6.3,6.3,166800.0,5.0911,5.0911,5.0749,5.0749,166800.0
2010-02-03 12:00:00,6.3,6.32,6.3,6.31,92400.0,5.0749,5.0911,5.0749,5.083,92400.0
2010-02-03 12:30:00,6.31,6.32,6.3,6.31,82800.0,5.083,5.0911,5.0749,5.083,82800.0
2010-02-03 13:00:00,6.31,6.33,6.31,6.32,95200.0,5.083,5.0991,5.083,5.0911,95200.0
2010-02-03 13:30:00,6.32,6.33,6.32,6.33,293200.0,5.0911,5.0991,5.0911,5.0991,293200.0
2010-02-03 14:00:00,6.33,6.33,6.32,6.32,124400.0,5.0991,5.0991,5.0911,5.0911,124400.0
2010-02-03 14:30:00,6.33,6.33,6.32,6.32,144400.0,5.0991,5.0991,5.0911,5.0911,144400.0
2010-02-03 15:00:00,6.32,6.34,6.31,6.32,284000.0,5.0911,5.1072,5.083,5.0911,284000.0
2010-02-03 15:30:00,6.32,6.33,6.32,6.33,358400.0,5.0911,5.0991,5.0911,5.0991,358400.0
2010-02-04 09:30:00,6.3,6.32,6.24,6.25,283200.0,5.0749,5.0911,5.0266,5.0347,283200.0
2010-02-04 10:00:00,6.25,6.28,6.23,6.24,304800.0,5.0347,5.0588,5.0186,5.0266,304800.0
2010-02-04 10:30:00,6.24,6.27,6.24,6.25,185600.0,5.0266,5.0508,5.0266,5.0347,185600.0
2010-02-04 11:00:00,6.25,6.27,6.24,6.27,231200.0,5.0347,5.0508,5.0266,5.0508,231200.0
2010-02-04 11:30:00,6.27,6.28,6.24,6.26,152800.0,5.0508,5.0588,5.0266,5.0427,152800.0
2010-02-04 12:00:00,6.26,6.26,6.24,6.25,127600.0,5.0427,5.0427,5.0266,5.0347,127600.0
2010-02-04 12:30:00,6.25,6.26,6.23,6.25,159200.0,5.0347,5.0427,5.0186,5.0347,159200.0
2010-02-04 13:00:00,6.25,6.26,6.24,6.25,119200.0,5.0347,5.0427,5.0266,5.0347,119200.0
2010-02-04 13:30:00,6.25,6.26,6.24,6.24,208800.0,5.0347,5.0427,5.0266,5.0266,208800.0
2010-02-04 14:00:00,6.24,6.27,6.24,6.26,258000.0,5.0266,5.0508,5.0266,5.0427,258000.0
2010-02-04 14:30:00,6.26,6.26,6.24,6.25,201600.0,5.0427,5.0427,5.0266,5.0347,201600.0
2010-02-04 15:00:00,6.25,6.25,6.2,6.21,225200.0,5.0347,5.0347,4.9944,5.0024,225200.0
2010-02-04 15:30:00,6.21,6.22,6.2,6.2,937200.0,5.0024,5.0105,4.9944,4.9944,937200.0
2010-02-05 09:30:00,6.22,6.26,6.17,6.18,580400.0,5.0105,5.0427,4.9702,4.9783,580400.0
2010-02-05 10:00:00,6.18,6.21,6.17,6.2,467200.0,4.9783,5.0024,4.9702,4.9944,467200.0
2010-02-05 10:30:00,6.21,6.23,6.18,6.19,370000.0,5.0024,5.0186,4.9783,4.9863,370000.0
2010-02-05 11:00:00,6.19,6.19,6.17,6.18,168000.0,4.9863,4.9863,4.9702,4.9783,168000.0
2010-02-05 11:30:00,6.18,6.19,6.15,6.18,311200.0,4.9783,4.9863,4.9541,4.9783,311200.0
2010-02-05 12:00:00,6.18,6.19,6.17,6.18,166000.0,4.9783,4.9863,4.9702,4.9783,166000.0
2010-02-05 12:30:00,6.18,6.19,6.17,6.19,211600.0,4.9783,4.9863,4.9702,4.9863,211600.0
2010-02-05 13:00:00,6.19,6.19,6.15,6.16,217200.0,4.9863,4.9863,4.9541,4.9622,217200.0
2010-02-05 13:30:00,6.16,6.16,6.13,6.14,343600.0,4.9622,4.9622,4.938,4.9461,343600.0
2010-02-05 14:00:00,6.14,6.16,6.14,6.16,210800.0,4.9461,4.9622,4.9461,4.9622,210800.0
2010-02-05 14:30:00,6.16,6.16,6.14,6.16,291600.0,4.9622,4.9622,4.9461,4.9622,291600.0
2010-02-05 15:00:00,6.16,6.23,6.16,6.19,818400.0,4.9622,5.0186,4.9622,4.9863,818400.0
2010-02-05 15:30:00,6.19,6.21,6.17,6.21,1308800.0,4.9863,5.0024,4.9702,5.0024,1308800.0
2010-02-08 09:30:00,6.1,6.13,6.03,6.09,521600.0,5.0101,5.0348,4.9527,5.0019,521600.0
2010-02-08 10:00:00,6.09,6.14,6.09,6.12,616800.0,5.0019,5.043,5.0019,5.0266,616800.0
2010-02-08 10:30:00,6.12,6.13,6.1,6.12,177600.0,5.0266,5.0348,5.0101,5.0266,177600.0
2010-02-08 11:00:00,6.12,6.13,6.12,6.13,237600.0,5.0266,5.0348,5.0266,5.0348,237600.0
2010-02-08 11:30:00,6.13,6.13,6.12,6.13,248400.0,5.0348,5.0348,5.0266,5.0348,248400.0
2010-02-08 12:00:00,6.13,6.13,6.12,6.12,186400.0,5.0348,5.0348,5.0266,5.0266,186400.0
2010-02-08 12:30:00,6.12,6.14,6.12,6.14,264000.0,5.0266,5.043,5.0266,5.043,264000.0
2010-02-08 13:00:00,6.14,6.15,6.14,6.15,401200.0,5.043,5.0512,5.043,5.0512,401200.0
2010-02-08 13:30:00,6.15,6.16,6.15,6.16,508000.0,5.0512,5.0594,5.0512,5.0594,508000.0
2010-02-08 14:00:00,6.16,6.16,6.15,6.16,213200.0,5.0594,5.0594,5.0512,5.0594,213200.0
2010-02-08 14:30:00,6.16,6.16,6.15,6.15,452400.0,5.0594,5.0594,5.0512,5.0512,452400.0
2010-02-08 15:00:00,6.15,6.16,6.15,6.15,516800.0,5.0512,5.0594,5.0512,5.0512,516800.0
2010-02-08 15:30:00,6.15,6.16,6.13,6.13,1205200.0,5.0512,5.0594,5.0348,5.0348,1205200.0
2010-02-09 09:30:00,6.2,6.23,6.15,6.16,206800.0,5.0923,5.1169,5.0512,5.0594,206800.0
2010-02-09 10:00:00,6.16,6.19,6.15,6.17,208000.0,5.0594,5.0841,5.0512,5.0676,208000.0
2010-02-09 10:30:00,6.17,6.17,6.13,6.14,353200.0,5.0676,5.0676,5.0348,5.043,353200.0
2010-02-09 11:00:00,6.14,6.14,6.11,6.13,338800.0,5.043,5.043,5.0184,5.0348,338800.0
2010-02-09 11:30:00,6.13,6.19,6.13,6.17,582800.0,5.0348,5.0841,5.0348,5.0676,582800.0
2010-02-09 12:00:00,6.17,6.23,6.16,6.21,218800.0,5.0676,5.1169,5.0594,5.1005,218800.0
2010-02-09 12:30:00,6.21,6.21,6.17,6.18,281200.0,5.1005,5.1005,5.0676,5.0759,281200.0
2010-02-09 13:00:00,6.18,6.2,6.18,6.18,107600.0,5.0759,5.0923,5.0759,5.0759,107600.0
2010-02-09 13:30:00,6.18,6.2,6.18,6.19,152400.0,5.0759,5.0923,5.0759,5.0841,152400.0
2010-02-09 14:00:00,6.19,6.2,6.18,6.18,220800.0,5.0841,5.0923,5.0759,5.0759,220800.0
2010-02-09 14:30:00,6.18,6.2,6.17,6.18,284000.0,5.0759,5.0923,5.0676,5.0759,284000.0
2010-02-09 15:00:00,6.18,6.2,6.18,6.2,402000.0,5.0759,5.0923,5.0759,5.0923,402000.0
2010-02-09 15:30:00,6.2,6.2,6.15,6.17,1023600.0,5.0923,5.0923,5.0512,5.0676,1023600.0
2010-02-10 09:30:00,6.18,6.19,6.11,6.16,279600.0,5.0759,5.0841,5.0184,5.0594,279600.0
2010-02-10 10:00:00,6.16,6.16,6.11,6.13,391200.0,5.0594,5.0594,5.0184,5.0348,391200.0
2010-02-10 10:30:00,6.13,6.13,6.11,6.12,171200.0,5.0348,5.0348,5.0184,5.0266,171200.0
2010-02-10 11:00:00,6.12,6.13,6.1,6.12,144800.0,5.0266,5.0348,5.0101,5.0266,144800.0
2010-02-10 11:30:00,6.12,6.13,6.1,6.11,105200.0,5.0266,5.0348,5.0101,5.0184,105200.0
2010-02-10 12:00:00,6.11,6.13,6.11,6.13,176400.0,5.0184,5.0348,5.0184,5.0348,176400.0
2010-02-10 12:30:00,6.13,6.14,6.12,6.12,153200.0,5.0348,5.043,5.0266,5.0266,153200.0
2010-02-10 13:00:00,6.12,6.14,6.12,6.14,169600.0,5.0266,5.043,5.0266,5.043,169600.0
2010-02-10 13:30:00,6.14,6.14,6.13,6.14,119600.0,5.043,5.043,5.0348,5.043,119600.0
2010-02-10 14:00:00,6.14,6.14,6.13,6.13,182400.0,5.043,5.043,5.0348,5.0348,182400.0
2010-02-10 14:30:00,6.13,6.13,6.12,6.13,127200.0,5.0348,5.0348,5.0266,5.0348,127200.0
2010-02-10 15:00:00,6.13,6.13,6.12,6.13,176800.0,5.0348,5.0348,5.0266,5.0348,176800.0
2010-02-10 15:30:00,6.13,6.13,6.1,6.11,1078800.0,5.0348,5.0348,5.0101,5.0184,1078800.0
2010-02-11 09:30:00,6.07,6.09,6.02,6.05,382400.0,4.9855,5.0019,4.9444,4.9691,382400.0
2010-02-11 10:00:00,6.05,6.09,6.04,6.07,210000.0,4.9691,5.0019,4.9609,4.9855,210000.0
2010-02-11 10:30:00,6.07,6.08,6.06,6.06,127200.0,4.9855,4.9937,4.9773,4.9773,127200.0
2010-02-11 11:00:00,6.06,6.11,6.05,6.11,217600.0,4.9773,5.0184,4.9691,5.0184,217600.0
2010-02-11 11:30:00,6.11,6.15,6.1,6.14,312400.0,5.0184,5.0512,5.0101,5.043,312400.0
2010-02-11 12:00:00,6.14,6.16,6.14,6.15,193600.0,5.043,5.0594,5.043,5.0512,193600.0
2010-02-11 12:30:00,6.15,6.15,6.14,6.15,135600.0,5.0512,5.0512,5.043,5.0512,135600.0
2010-02-11 13:00:00,6.15,6.17,6.15,6.16,139200.0,5.0512,5.0676,5.0512,5.0594,139200.0
2010-02-11 13:30:00,6.16,6.17,6.15,6.17,276400.0,5.0594,5.0676,5.0512,5.0676,276400.0
2010-02-11 14:00:00,6.17,6.18,6.16,6.17,203600.0,5.0676,5.0759,5.0594,5.0676,203600.0
2010-02-11 14:30:00,6.17,6.18,6.15,6.16,150800.0,5.0676,5.0759,5.0512,5.0594,150800.0
2010-02-11 15:00:00,6.16,6.17,6.16,6.16,104800.0,5.0594,5.0676,5.0594,5.0594,104800.0
2010-02-11 15:30:00,6.16,6.17,6.15,6.16,452000.0,5.0594,5.0676,5.0512,5.0594,452000.0
2010-02-12 09:30:00,6.11,6.15,6.06,6.09,361200.0,5.0184,5.0512,4.9773,5.0019,361200.0
2010-02-12 10:00:00,6.09,6.11,6.06,6.11,232800.0,5.0019,5.0184,4.9773,5.0184,232800.0
2010-02-12 10:30:00,6.11,6.11,6.09,6.1,236800.0,5.0184,5.0184,5.0019,5.0101,236800.0
2010-02-12 11:00:00,6.1,6.1,6.09,6.09,108400.0,5.0101,5.0101,5.0019,5.0019,108400.0
2010-02-12 11:30:00,6.09,6.11,6.09,6.1,92000.0,5.0019,5.0184,5.0019,5.0101,92000.0
2010-02-12 12:00:00,6.1,6.14,6.1,6.14,197200.0,5.0101,5.043,5.0101,5.043,197200.0
2010-02-12 12:30:00,6.14,6.15,6.13,6.14,102000.0,5.043,5.0512,5.0348,5.043,102000.0
2010-02-12 13:00:00,6.14,6.14,6.1,6.12,122800.0,5.043,5.043,5.0101,5.0266,122800.0
2010-02-12 13:30:00,6.12,6.13,6.11,6.13,160400.0,5.0266,5.0348,5.0184,5.0348,160400.0
2010-02-12 14:00:00,6.12,6.16,6.12,6.16,168000.0,5.0266,5.0594,5.0266,5.0594,168000.0
2010-02-12 14:30:00,6.16,6.16,6.13,6.14,155600.0,5.0594,5.0594,5.0348,5.043,155600.0
2010-02-12 15:00:00,6.14,6.15,6.13,6.14,236000.0,5.043,5.0512,5.0348,5.043,236000.0
2010-02-12 15:30:00,6.14,6.16,6.13,6.15,1130800.0,5.043,5.0594,5.0348,5.0512,1130800.0
2010-02-16 09:30:00,5.79,6.01,5.78,5.99,1522400.0,4.7555,4.9362,4.7473,4.9198,1522400.0
2010-02-16 10:00:00,5.99,6.05,5.99,6.04,1042400.0,4.9198,4.9691,4.9198,4.9609,1042400.0
2010-02-16 10:30:00,6.04,6.07,6.03,6.05,545200.0,4.9609,4.9855,4.9527,4.9691,545200.0
2010-02-16 11:00:00,6.05,6.05,6.03,6.04,509200.0,4.9691,4.9691,4.9527,4.9609,509200.0
2010-02-16 11:30:00,6.04,6.04,6.01,6.01,436400.0,4.9609,4.9609,4.9362,4.9362,436400.0
2010-02-16 12:00:00,6.02,6.02,5.98,6.0,435600.0,4.9444,4.9444,4.9116,4.928,435600.0
2010-02-16 12:30:00,6.0,6.0,5.99,5.99,236000.0,4.928,4.928,4.9198,4.9198,236000.0
2010-02-16 13:00:00,5.99,5.99,5.97,5.98,348400.0,4.9198,4.9198,4.9034,4.9116,348400.0
2010-02-16 13:30:00,5.98,5.98,5.89,5.91,1138000.0,4.9116,4.9116,4.8377,4.8541,1138000.0
2010-02-16 14:00:00,5.91,5.91,5.89,5.91,583200.0,4.8541,4.8541,4.8377,4.8541,583200.0
2010-02-16 14:30:00,5.91,5.94,5.9,5.93,598800.0,4.8541,4.8787,4.8459,4.8705,598800.0
2010-02-16 15:00:00,5.93,5.93,5.92,5.93,1064800.0,4.8705,4.8705,4.8623,4.8705,1064800.0
2010-02-16 15:30:00,5.93,5.93,5.92,5.93,1457200.0,4.8705,4.8705,4.8623,4.8705,1457200.0
2010-02-17 09:30:00,5.94,6.0,5.93,5.99,529200.0,4.8787,4.928,4.8705,4.9198,529200.0
2010-02-17 10:00:00,5.99,6.01,5.98,5.98,556800.0,4.9198,4.9362,4.9116,4.9116,556800.0
2010-02-17 10:30:00,5.98,6.0,5.97,5.99,495200.0,4.9116,4.928,4.9034,4.9198,495200.0
2010-02-17 11:00:00,5.99,5.99,5.96,5.96,317600.0,4.9198,4.9198,4.8952,4.8952,317600.0
2010-02-17 11:30:00,5.96,5.98,5.95,5.97,275600.0,4.8952,4.9116,4.8869,4.9034,275600.0
2010-02-17 12:00:00,5.98,5.98,5.96,5.97,190000.0,4.9116,4.9116,4.8952,4.9034,190000.0
2010-02-17 12:30:00,5.97,5.97,5.96,5.97,391200.0,4.9034,4.9034,4.8952,4.9034,391200.0
2010-02-17 13:00:00,5.96,5.97,5.95,5.96,239600.0,4.8952,4.9034,4.8869,4.8952,239600.0
2010-02-17 13:30:00,5.96,5.96,5.96,5.96,165200.0,4.8952,4.8952,4.8952,4.8952,165200.0
2010-02-17 14:00:00,5.96,5.97,5.95,5.96,446000.0,4.8952,4.9034,4.8869,4.8952,446000.0
2010-02-17 14:30:00,5.96,5.97,5.96,5.96,336000.0,4.8952,4.9034,4.8952,4.8952,336000.0
2010-02-17 15:00:00,5.96,5.97,5.96,5.96,682800.0,4.8952,4.9034,4.8952,4.8952,682800.0
2010-02-17 15:30:00,5.96,5.96,5.96,5.96,1051200.0,4.8952,4.8952,4.8952,4.8952,1051200.0
2010-02-18 09:30:00,5.99,6.03,5.98,6.03,429600.0,4.9198,4.9527,4.9116,4.9527,429600.0
2010-02-18 10:00:00,6.03,6.03,5.98,5.98,394800.0,4.9527,4.9527,4.9116,4.9116,394800.0
2010-02-18 10:30:00,5.98,5.99,5.97,5.97,263600.0,4.9116,4.9198,4.9034,4.9034,263600.0
2010-02-18 11:00:00,5.97,5.98,5.96,5.97,277600.0,4.9034,4.9116,4.8952,4.9034,277600.0
2010-02-18 11:30:00,5.97,5.99,5.97,5.99,205200.0,4.9034,4.9198,4.9034,4.9198,205200.0
2010-02-18 12:00:00,5.99,6.0,5.99,5.99,255600.0,4.9198,4.928,4.9198,4.9198,255600.0
2010-02-18 12:30:00,5.99,5.99,5.98,5.99,225200.0,4.9198,4.9198,4.9116,4.9198,225200.0
2010-02-18 13:00:00,5.99,5.99,5.98,5.99,156800.0,4.9198,4.9198,4.9116,4.9198,156800.0
2010-02-18 13:30:00,5.99,5.99,5.99,5.99,221200.0,4.9198,4.9198,4.9198,4.9198,221200.0
2010-02-18 14:00:00,5.99,6.0,5.98,5.99,721200.0,4.9198,4.928,4.9116,4.9198,721200.0
2010-02-18 14:30:00,5.99,6.01,5.99,6.01,222000.0,4.9198,4.9362,4.9198,4.9362,222000.0
2010-02-18 15:00:00,6.01,6.02,6.01,6.02,349200.0,4.9362,4.9444,4.9362,4.9444,349200.0
2010-02-18 15:30:00,6.02,6.04,6.02,6.03,1434800.0,4.9444,4.9609,4.9444,4.9527,1434800.0
2010-02-19 09:30:00,6.09,6.09,6.02,6.05,814000.0,5.0019,5.0019,4.9444,4.9691,814000.0
2010-02-19 10:00:00,6.05,6.09,6.03,6.08,283600.0,4.9691,5.0019,4.9527,4.9937,283600.0
2010-02-19 10:30:00,6.08,6.09,6.08,6.09,167200.0,4.9937,5.0019,4.9937,5.0019,167200.0
2010-02-19 11:00:00,6.09,6.11,6.08,6.11,289600.0,5.0019,5.0184,4.9937,5.0184,289600.0
2010-02-19 11:30:00,6.11,6.13,6.1,6.13,171600.0,5.0184,5.0348,5.0101,5.0348,171600.0
2010-02-19 12:00:00,6.13,6.13,6.11,6.11,920000.0,5.0348,5.0348,5.0184,5.0184,920000.0
2010-02-19 12:30:00,6.11,6.12,6.1,6.12,875200.0,5.0184,5.0266,5.0101,5.0266,875200.0
2010-02-19 13:00:00,6.12,6.12,6.11,6.11,208400.0,5.0266,5.0266,5.0184,5.0184,208400.0
2010-02-19 13:30:00,6.11,6.13,6.11,6.12,212000.0,5.0184,5.0348,5.0184,5.0266,212000.0
2010-02-19 14:00:00,6.12,6.13,6.11,6.12,418400.0,5.0266,5.0348,5.0184,5.0266,418400.0
2010-02-19 14:30:00,6.12,6.12,6.11,6.12,264400.0,5.0266,5.0266,5.0184,5.0266,264400.0
2010-02-19 15:00:00,6.12,6.12,6.1,6.11,294800.0,5.0266,5.0266,5.0101,5.0184,294800.0
2010-02-19 15:30:00,6.11,6.13,6.11,6.12,1172400.0,5.0184,5.0348,5.0184,5.0266,1172400.0
2010-02-22 09:30:00,6.15,6.17,6.13,6.15,332000.0,5.0512,5.0676,5.0348,5.0512,332000.0
2010-02-22 10:00:00,6.15,6.15,6.11,6.12,565600.0,5.0512,5.0512,5.0184,5.0266,565600.0
2010-02-22 10:30:00,6.12,6.15,6.12,6.15,150400.0,5.0266,5.0512,5.0266,5.0512,150400.0
2010-02-22 11:00:00,6.14,6.15,6.14,6.14,126400.0,5.043,5.0512,5.043,5.043,126400.0
2010-02-22 11:30:00,6.14,6.15,6.14,6.15,136400.0,5.043,5.0512,5.043,5.0512,136400.0
2010-02-22 12:00:00,6.15,6.15,6.14,6.14,65600.0,5.0512,5.0512,5.043,5.043,65600.0
2010-02-22 12:30:00,6.14,6.15,6.14,6.15,101600.0,5.043,5.0512,5.043,5.0512,101600.0
2010-02-22 13:00:00,6.15,6.15,6.14,6.15,82800.0,5.0512,5.0512,5.043,5.0512,82800.0
2010-02-22 13:30:00,6.15,6.16,6.13,6.14,450000.0,5.0512,5.0594,5.0348,5.043,450000.0
2010-02-22 14:00:00,6.14,6.15,6.14,6.15,156800.0,5.043,5.0512,5.043,5.0512,156800.0
2010-02-22 14:30:00,6.15,6.15,6.14,6.14,258000.0,5.0512,5.0512,5.043,5.043,258000.0
2010-02-22 15:00:00,6.14,6.15,6.14,6.15,224800.0,5.043,5.0512,5.043,5.0512,224800.0
2010-02-22 15:30:00,6.15,6.15,6.13,6.13,585200.0,5.0512,5.0512,5.0348,5.0348,585200.0
2010-02-23 09:30:00,6.09,6.17,6.09,6.12,235200.0,5.0019,5.0676,5.0019,5.0266,235200.0
2010-02-23 10:00:00,6.12,6.12,6.06,6.07,351600.0,5.0266,5.0266,4.9773,4.9855,351600.0
2010-02-23 10:30:00,6.06,6.07,6.05,6.06,197200.0,4.9773,4.9855,4.9691,4.9773,197200.0
2010-02-23 11:00:00,6.06,6.06,6.05,6.06,180400.0,4.9773,4.9773,4.9691,4.9773,180400.0
2010-02-23 11:30:00,6.06,6.06,6.05,6.05,176800.0,4.9773,4.9773,4.9691,4.9691,176800.0
2010-02-23 12:00:00,6.05,6.06,6.04,6.04,227200.0,4.9691,4.9773,4.9609,4.9609,227200.0
2010-02-23 12:30:00,6.04,6.05,6.04,6.05,161600.0,4.9609,4.9691,4.9609,4.9691,161600.0
2010-02-23 13:00:00,6.04,6.05,6.04,6.05,163200.0,4.9609,4.9691,4.9609,4.9691,163200.0
2010-02-23 13:30:00,6.05,6.05,6.03,6.04,130000.0,4.9691,4.9691,4.9527,4.9609,130000.0
2010-02-23 14:00:00,6.04,6.04,6.03,6.04,271600.0,4.9609,4.9609,4.9527,4.9609,271600.0
2010-02-23 14:30:00,6.04,6.05,6.03,6.05,271600.0,4.9609,4.9691,4.9527,4.9691,271600.0
2010-02-23 15:00:00,6.05,6.06,6.05,6.06,332400.0,4.9691,4.9773,4.9691,4.9773,332400.0
2010-02-23 15:30:00,6.06,6.07,6.05,6.05,898800.0,4.9773,4.9855,4.9691,4.9691,898800.0
2010-02-24 09:30:00,6.09,6.11,6.05,6.1,205200.0,5.0019,5.0184,4.9691,5.0101,205200.0
2010-02-24 10:00:00,6.1,6.11,6.06,6.09,390400.0,5.0101,5.0184,4.9773,5.0019,390400.0
2010-02-24 10:30:00,6.09,6.15,6.08,6.13,368400.0,5.0019,5.0512,4.9937,5.0348,368400.0
2010-02-24 11:00:00,6.13,6.14,6.12,6.13,207600.0,5.0348,5.043,5.0266,5.0348,207600.0
2010-02-24 11:30:00,6.13,6.13,6.11,6.13,132800.0,5.0348,5.0348,5.0184,5.0348,132800.0
2010-02-24 12:00:00,6.12,6.15,6.12,6.14,142000.0,5.0266,5.0512,5.0266,5.043,142000.0
2010-02-24 12:30:00,6.14,6.15,6.14,6.15,212800.0,5.043,5.0512,5.043,5.0512,212800.0
2010-02-24 13:00:00,6.15,6.16,6.14,6.15,176800.0,5.0512,5.0594,5.043,5.0512,176800.0
2010-02-24 13:30:00,6.15,6.17,6.14,6.15,239600.0,5.0512,5.0676,5.043,5.0512,239600.0
2010-02-24 14:00:00,6.15,6.15,6.14,6.14,215600.0,5.0512,5.0512,5.043,5.043,215600.0
2010-02-24 14:30:00,6.14,6.14,6.12,6.13,234800.0,5.043,5.043,5.0266,5.0348,234800.0
2010-02-24 15:00:00,6.13,6.15,6.13,6.15,286000.0,5.0348,5.0512,5.0348,5.0512,286000.0
2010-02-24 15:30:00,6.15,6.17,6.15,6.16,1317600.0,5.0512,5.0676,5.0512,5.0594,1317600.0
2010-02-25 09:30:00,6.09,6.12,6.07,6.12,464800.0,5.0019,5.0266,4.9855,5.0266,464800.0
2010-02-25 10:00:00,6.12,6.14,6.11,6.14,293200.0,5.0266,5.043,5.0184,5.043,293200.0
2010-02-25 10:30:00,6.14,6.15,6.13,6.14,289200.0,5.043,5.0512,5.0348,5.043,289200.0
2010-02-25 11:00:00,6.14,6.14,6.13,6.14,261200.0,5.043,5.043,5.0348,5.043,261200.0
2010-02-25 11:30:00,6.14,6.14,6.13,6.14,193200.0,5.043,5.043,5.0348,5.043,193200.0
2010-02-25 12:00:00,6.14,6.15,6.14,6.15,230000.0,5.043,5.0512,5.043,5.0512,230000.0
2010-02-25 12:30:00,6.15,6.17,6.15,6.16,258800.0,5.0512,5.0676,5.0512,5.0594,258800.0
2010-02-25 13:00:00,6.16,6.16,6.15,6.16,124000.0,5.0594,5.0594,5.0512,5.0594,124000.0
2010-02-25 13:30:00,6.16,6.22,6.16,6.22,434400.0,5.0594,5.1087,5.0594,5.1087,434400.0
2010-02-25 14:00:00,6.22,6.23,6.21,6.21,368800.0,5.1087,5.1169,5.1005,5.1005,368800.0
2010-02-25 14:30:00,6.21,6.23,6.21,6.21,303200.0,5.1005,5.1169,5.1005,5.1005,303200.0
2010-02-25 15:00:00,6.21,6.22,6.19,6.21,622000.0,5.1005,5.1087,5.0841,5.1005,622000.0
2010-02-25 15:30:00,6.21,6.22,6.2,6.21,1072000.0,5.1005,5.1087,5.0923,5.1005,1072000.0
2010-02-26 09:30:00,6.22,6.24,6.2,6.2,505200.0,5.1087,5.1251,5.0923,5.0923,505200.0
2010-02-26 10:00:00,6.19,6.22,6.17,6.22,352000.0,5.0841,5.1087,5.0676,5.1087,352000.0
2010-02-26 10:30:00,6.22,6.24,6.21,6.22,374400.0,5.1087,5.1251,5.1005,5.1087,374400.0
2010-02-26 11:00:00,6.22,6.24,6.22,6.22,364400.0,5.1087,5.1251,5.1087,5.1087,364400.0
2010-02-26 11:30:00,6.22,6.24,6.22,6.24,300000.0,5.1087,5.1251,5.1087,5.1251,300000.0
2010-02-26 12:00:00,6.24,6.24,6.22,6.23,294000.0,5.1251,5.1251,5.1087,5.1169,294000.0
2010-02-26 12:30:00,6.23,6.25,6.22,6.23,372800.0,5.1169,5.1333,5.1087,5.1169,372800.0
2010-02-26 13:00:00,6.23,6.24,6.23,6.23,143600.0,5.1169,5.1251,5.1169,5.1169,143600.0
2010-02-26 13:30:00,6.23,6.25,6.23,6.24,321200.0,5.1169,5.1333,5.1169,5.1251,321200.0
2010-02-26 14:00:00,6.24,6.26,6.24,6.26,270800.0,5.1251,5.1416,5.1251,5.1416,270800.0
2010-02-26 14:30:00,6.26,6.26,6.23,6.23,564000.0,5.1416,5.1416,5.1169,5.1169,564000.0
2010-02-26 15:00:00,6.23,6.23,6.22,6.22,536800.0,5.1169,5.1169,5.1087,5.1087,536800.0
2010-02-26 15:30:00,6.22,6.22,6.2,6.2,1468400.0,5.1087,5.1087,5.0923,5.0923,1468400.0
2010-03-01 09:30:00,6.21,6.24,6.19,6.19,361200.0,5.1005,5.1251,5.0841,5.0841,361200.0
2010-03-01 10:00:00,6.19,6.23,6.18,6.22,434400.0,5.0841,5.1169,5.0759,5.1087,434400.0
2010-03-01 10:30:00,6.22,6.23,6.22,6.22,273200.0,5.1087,5.1169,5.1087,5.1087,273200.0
2010-03-01 11:00:00,6.23,6.24,6.22,6.23,295600.0,5.1169,5.1251,5.1087,5.1169,295600.0
2010-03-01 11:30:00,6.23,6.25,6.23,6.25,188400.0,5.1169,5.1333,5.1169,5.1333,188400.0
2010-03-01 12:00:00,6.25,6.27,6.25,6.26,210800.0,5.1333,5.1498,5.1333,5.1416,210800.0
2010-03-01 12:30:00,6.26,6.26,6.25,6.25,170000.0,5.1416,5.1416,5.1333,5.1333,170000.0
2010-03-01 13:00:00,6.25,6.25,6.24,6.24,190800.0,5.1333,5.1333,5.1251,5.1251,190800.0
2010-03-01 13:30:00,6.24,6.25,6.24,6.25,269200.0,5.1251,5.1333,5.1251,5.1333,269200.0
2010-03-01 14:00:00,6.25,6.26,6.24,6.26,400400.0,5.1333,5.1416,5.1251,5.1416,400400.0
2010-03-01 14:30:00,6.26,6.26,6.25,6.25,259600.0,5.1416,5.1416,5.1333,5.1333,259600.0
2010-03-01 15:00:00,6.25,6.26,6.24,6.26,477200.0,5.1333,5.1416,5.1251,5.1416,477200.0
2010-03-01 15:30:00,6.26,6.27,6.25,6.27,1363200.0,5.1416,5.1498,5.1333,5.1498,1363200.0
2010-03-02 09:30:00,6.29,6.3,6.25,6.26,302400.0,5.1662,5.1744,5.1333,5.1416,302400.0
2010-03-02 10:00:00,6.25,6.27,6.25,6.25,328400.0,5.1333,5.1498,5.1333,5.1333,328400.0
2010-03-02 10:30:00,6.25,6.27,6.25,6.25,518400.0,5.1333,5.1498,5.1333,5.1333,518400.0
2010-03-02 11:00:00,6.25,6.26,6.24,6.25,255200.0,5.1333,5.1416,5.1251,5.1333,255200.0
2010-03-02 11:30:00,6.25,6.25,6.24,6.25,232800.0,5.1333,5.1333,5.1251,5.1333,232800.0
2010-03-02 12:00:00,6.25,6.25,6.25,6.25,223200.0,5.1333,5.1333,5.1333,5.1333,223200.0
2010-03-02 12:30:00,6.24,6.25,6.24,6.25,216400.0,5.1251,5.1333,5.1251,5.1333,216400.0
2010-03-02 13:00:00,6.25,6.25,6.24,6.24,234400.0,5.1333,5.1333,5.1251,5.1251,234400.0
2010-03-02 13:30:00,6.24,6.24,6.23,6.23,314800.0,5.1251,5.1251,5.1169,5.1169,314800.0
2010-03-02 14:00:00,6.23,6.23,6.22,6.22,323600.0,5.1169,5.1169,5.1087,5.1087,323600.0
2010-03-02 14:30:00,6.22,6.23,6.21,6.21,308800.0,5.1087,5.1169,5.1005,5.1005,308800.0
2010-03-02 15:00:00,6.22,6.23,6.21,6.21,478000.0,5.1087,5.1169,5.1005,5.1005,478000.0
2010-03-02 15:30:00,6.21,6.22,6.2,6.21,711200.0,5.1005,5.1087,5.0923,5.1005,711200.0
2010-03-03 09:30:00,6.22,6.25,6.22,6.25,213600.0,5.1087,5.1333,5.1087,5.1333,213600.0
2010-03-03 10:00:00,6.25,6.29,6.24,6.29,530400.0,5.1333,5.1662,5.1251,5.1662,530400.0
2010-03-03 10:30:00,6.29,6.29,6.28,6.28,434400.0,5.1662,5.1662,5.158,5.158,434400.0
2010-03-03 11:00:00,6.28,6.3,6.28,6.28,182000.0,5.158,5.1744,5.158,5.158,182000.0
2010-03-03 11:30:00,6.29,6.29,6.27,6.29,165600.0,5.1662,5.1662,5.1498,5.1662,165600.0
2010-03-03 12:00:00,6.29,6.29,6.28,6.28,188000.0,5.1662,5.1662,5.158,5.158,188000.0
2010-03-03 12:30:00,6.28,6.28,6.27,6.27,158000.0,5.158,5.158,5.1498,5.1498,158000.0
2010-03-03 13:00:00,6.27,6.28,6.27,6.27,186000.0,5.1498,5.158,5.1498,5.1498,186000.0
2010-03-03 13:30:00,6.28,6.29,6.27,6.29,177600.0,5.158,5.1662,5.1498,5.1662,177600.0
2010-03-03 14:00:00,6.29,6.29,6.26,6.26,364400.0,5.1662,5.1662,5.1416,5.1416,364400.0
2010-03-03 14:30:00,6.26,6.27,6.25,6.26,301200.0,5.1416,5.1498,5.1333,5.1416,301200.0
2010-03-03 15:00:00,6.26,6.29,6.25,6.29,420400.0,5.1416,5.1662,5.1333,5.1662,420400.0
2010-03-03 15:30:00,6.29,6.3,6.26,6.28,1080800.0,5.1662,5.1744,5.1416,5.158,1080800.0
2010-03-04 09:30:00,6.27,6.3,6.26,6.28,337600.0,5.1498,5.1744,5.1416,5.158,337600.0
2010-03-04 10:00:00,6.28,6.29,6.27,6.28,236400.0,5.158,5.1662,5.1498,5.158,236400.0
2010-03-04 10:30:00,6.28,6.28,6.25,6.25,234400.0,5.158,5.158,5.1333,5.1333,234400.0
2010-03-04 11:00:00,6.26,6.28,6.25,6.28,106400.0,5.1416,5.158,5.1333,5.158,106400.0
2010-03-04 11:30:00,6.28,6.28,6.27,6.28,155600.0,5.158,5.158,5.1498,5.158,155600.0
2010-03-04 12:00:00,6.28,6.28,6.27,6.28,117200.0,5.158,5.158,5.1498,5.158,117200.0
2010-03-04 12:30:00,6.28,6.29,6.27,6.29,431600.0,5.158,5.1662,5.1498,5.1662,431600.0
2010-03-04 13:00:00,6.29,6.32,6.29,6.31,313200.0,5.1662,5.1908,5.1662,5.1826,313200.0
2010-03-04 13:30:00,6.31,6.32,6.3,6.31,386000.0,5.1826,5.1908,5.1744,5.1826,386000.0
2010-03-04 14:00:00,6.32,6.32,6.31,6.31,340000.0,5.1908,5.1908,5.1826,5.1826,340000.0
2010-03-04 14:30:00,6.31,6.32,6.31,6.31,268800.0,5.1826,5.1908,5.1826,5.1826,268800.0
2010-03-04 15:00:00,6.31,6.33,6.31,6.33,311200.0,5.1826,5.1991,5.1826,5.1991,311200.0
2010-03-04 15:30:00,6.33,6.34,6.32,6.32,1030800.0,5.1991,5.2073,5.1908,5.1908,1030800.0
2010-03-05 09:30:00,6.33,6.4,6.32,6.39,439600.0,5.1991,5.2565,5.1908,5.2483,439600.0
2010-03-05 10:00:00,6.39,6.4,6.37,6.39,552000.0,5.2483,5.2565,5.2319,5.2483,552000.0
2010-03-05 10:30:00,6.39,6.4,6.38,6.39,350800.0,5.2483,5.2565,5.2401,5.2483,350800.0
2010-03-05 11:00:00,6.39,6.39,6.38,6.38,208800.0,5.2483,5.2483,5.2401,5.2401,208800.0
2010-03-05 11:30:00,6.38,6.38,6.36,6.36,162000.0,5.2401,5.2401,5.2237,5.2237,162000.0
2010-03-05 12:00:00,6.36,6.37,6.36,6.37,164000.0,5.2237,5.2319,5.2237,5.2319,164000.0
2010-03-05 12:30:00,6.37,6.37,6.35,6.36,340400.0,5.2319,5.2319,5.2155,5.2237,340400.0
2010-03-05 13:00:00,6.36,6.36,6.36,6.36,101600.0,5.2237,5.2237,5.2237,5.2237,101600.0
2010-03-05 13:30:00,6.36,6.36,6.36,6.36,90000.0,5.2237,5.2237,5.2237,5.2237,90000.0
2010-03-05 14:00:00,6.36,6.37,6.36,6.36,142000.0,5.2237,5.2319,5.2237,5.2237,142000.0
2010-03-05 14:30:00,6.36,6.38,6.36,6.38,294000.0,5.2237,5.2401,5.2237,5.2401,294000.0
2010-03-05 15:00:00,6.38,6.39,6.37,6.37,270000.0,5.2401,5.2483,5.2319,5.2319,270000.0
2010-03-05 15:30:00,6.37,6.39,6.37,6.39,702800.0,5.2319,5.2483,5.2319,5.2483,702800.0
2010-03-08 09:30:00,6.39,6.44,6.38,6.44,233200.0,5.2483,5.2894,5.2401,5.2894,233200.0
2010-03-08 10:00:00,6.43,6.49,6.43,6.48,523600.0,5.2812,5.3305,5.2812,5.3223,523600.0
2010-03-08 10:30:00,6.48,6.5,6.47,6.49,392800.0,5.3223,5.3387,5.314,5.3305,392800.0
2010-03-08 11:00:00,6.49,6.5,6.47,6.47,318800.0,5.3305,5.3387,5.314,5.314,318800.0
2010-03-08 11:30:00,6.47,6.48,6.47,6.48,223600.0,5.314,5.3223,5.314,5.3223,223600.0
2010-03-08 12:00:00,6.48,6.49,6.48,6.49,245600.0,5.3223,5.3305,5.3223,5.3305,245600.0
2010-03-08 12:30:00,6.49,6.51,6.49,6.51,110400.0,5.3305,5.3469,5.3305,5.3469,110400.0
2010-03-08 13:00:00,6.51,6.51,6.5,6.5,86800.0,5.3469,5.3469,5.3387,5.3387,86800.0
2010-03-08 13:30:00,6.5,6.5,6.49,6.5,204800.0,5.3387,5.3387,5.3305,5.3387,204800.0
2010-03-08 14:00:00,6.5,6.5,6.49,6.49,346000.0,5.3387,5.3387,5.3305,5.3305,346000.0
2010-03-08 14:30:00,6.49,6.51,6.49,6.5,248800.0,5.3305,5.3469,5.3305,5.3387,248800.0
2010-03-08 15:00:00,6.49,6.5,6.49,6.5,200000.0,5.3305,5.3387,5.3305,5.3387,200000.0
2010-03-08 15:30:00,6.5,6.51,6.5,6.5,792400.0,5.3387,5.3469,5.3387,5.3387,792400.0
2010-03-09 09:30:00,6.44,6.51,6.43,6.49,133200.0,5.2894,5.3469,5.2812,5.3305,133200.0
2010-03-09 10:00:00,6.49,6.5,6.49,6.49,231200.0,5.3305,5.3387,5.3305,5.3305,231200.0
2010-03-09 10:30:00,6.49,6.52,6.49,6.52,252800.0,5.3305,5.3551,5.3305,5.3551,252800.0
2010-03-09 11:00:00,6.52,6.52,6.51,6.52,207600.0,5.3551,5.3551,5.3469,5.3551,207600.0
2010-03-09 11:30:00,6.52,6.54,6.52,6.53,252800.0,5.3551,5.3715,5.3551,5.3633,252800.0
2010-03-09 12:00:00,6.53,6.55,6.53,6.55,125600.0,5.3633,5.3797,5.3633,5.3797,125600.0
2010-03-09 12:30:00,6.55,6.55,6.53,6.55,138800.0,5.3797,5.3797,5.3633,5.3797,138800.0
2010-03-09 13:00:00,6.55,6.55,6.54,6.55,128400.0,5.3797,5.3797,5.3715,5.3797,128400.0
2010-03-09 13:30:00,6.55,6.55,6.54,6.55,134000.0,5.3797,5.3797,5.3715,5.3797,134000.0
2010-03-09 14:00:00,6.55,6.55,6.54,6.55,139200.0,5.3797,5.3797,5.3715,5.3797,139200.0
2010-03-09 14:30:00,6.55,6.55,6.53,6.53,308800.0,5.3797,5.3797,5.3633,5.3633,308800.0
2010-03-09 15:00:00,6.53,6.55,6.53,6.55,919600.0,5.3633,5.3797,5.3633,5.3797,919600.0
2010-03-09 15:30:00,6.55,6.55,6.54,6.54,1202400.0,5.3797,5.3797,5.3715,5.3715,1202400.0
2010-03-10 09:30:00,6.53,6.57,6.53,6.55,276000.0,5.3633,5.3962,5.3633,5.3797,276000.0
2010-03-10 10:00:00,6.55,6.56,6.55,6.56,157600.0,5.3797,5.388,5.3797,5.388,157600.0
2010-03-10 10:30:00,6.56,6.58,6.56,6.56,234400.0,5.388,5.4044,5.388,5.388,234400.0
2010-03-10 11:00:00,6.57,6.6,6.56,6.6,280000.0,5.3962,5.4208,5.388,5.4208,280000.0
2010-03-10 11:30:00,6.6,6.6,6.58,6.59,475200.0,5.4208,5.4208,5.4044,5.4126,475200.0
2010-03-10 12:00:00,6.59,6.59,6.56,6.58,461600.0,5.4126,5.4126,5.388,5.4044,461600.0
2010-03-10 12:30:00,6.58,6.62,6.58,6.61,285600.0,5.4044,5.4372,5.4044,5.429,285600.0
2010-03-10 13:00:00,6.61,6.63,6.61,6.62,281200.0,5.429,5.4455,5.429,5.4372,281200.0
2010-03-10 13:30:00,6.62,6.63,6.61,6.61,205600.0,5.4372,5.4455,5.429,5.429,205600.0
2010-03-10 14:00:00,6.62,6.63,6.61,6.62,334800.0,5.4372,5.4455,5.429,5.4372,334800.0
2010-03-10 14:30:00,6.62,6.63,6.61,6.61,286000.0,5.4372,5.4455,5.429,5.429,286000.0
2010-03-10 15:00:00,6.61,6.64,6.61,6.63,807200.0,5.429,5.4537,5.429,5.4455,807200.0
2010-03-10 15:30:00,6.62,6.63,6.6,6.61,924000.0,5.4372,5.4455,5.4208,5.429,924000.0
2010-03-11 09:30:00,6.63,6.63,6.55,6.59,202800.0,5.4455,5.4455,5.3797,5.4126,202800.0
2010-03-11 10:00:00,6.59,6.6,6.58,6.6,191600.0,5.4126,5.4208,5.4044,5.4208,191600.0
2010-03-11 10:30:00,6.6,6.64,6.6,6.62,363200.0,5.4208,5.4537,5.4208,5.4372,363200.0
2010-03-11 11:00:00,6.63,6.63,6.62,6.62,125600.0,5.4455,5.4455,5.4372,5.4372,125600.0
2010-03-11 11:30:00,6.62,6.62,6.6,6.6,145600.0,5.4372,5.4372,5.4208,5.4208,145600.0
2010-03-11 12:00:00,6.6,6.6,6.59,6.59,118000.0,5.4208,5.4208,5.4126,5.4126,118000.0
2010-03-11 12:30:00,6.59,6.62,6.59,6.62,91600.0,5.4126,5.4372,5.4126,5.4372,91600.0
2010-03-11 13:00:00,6.62,6.62,6.62,6.62,56000.0,5.4372,5.4372,5.4372,5.4372,56000.0
2010-03-11 13:30:00,6.62,6.62,6.61,6.62,108400.0,5.4372,5.4372,5.429,5.4372,108400.0
2010-03-11 14:00:00,6.62,6.62,6.61,6.62,149600.0,5.4372,5.4372,5.429,5.4372,149600.0
2010-03-11 14:30:00,6.62,6.64,6.61,6.62,259200.0,5.4372,5.4537,5.429,5.4372,259200.0
2010-03-11 15:00:00,6.62,6.65,6.62,6.64,505600.0,5.4372,5.4619,5.4372,5.4537,505600.0
2010-03-11 15:30:00,6.64,6.67,6.64,6.67,1017600.0,5.4537,5.4783,5.4537,5.4783,1017600.0
2010-03-12 09:30:00,6.66,6.67,6.63,6.63,278800.0,5.4701,5.4783,5.4455,5.4455,278800.0
2010-03-12 10:00:00,6.64,6.64,6.62,6.64,155200.0,5.4537,5.4537,5.4372,5.4537,155200.0
2010-03-12 10:30:00,6.64,6.64,6.63,6.63,148400.0,5.4537,5.4537,5.4455,5.4455,148400.0
2010-03-12 11:00:00,6.63,6.65,6.63,6.64,202400.0,5.4455,5.4619,5.4455,5.4537,202400.0
2010-03-12 11:30:00,6.64,6.64,6.63,6.64,100000.0,5.4537,5.4537,5.4455,5.4537,100000.0
2010-03-12 12:00:00,6.64,6.64,6.63,6.64,88800.0,5.4537,5.4537,5.4455,5.4537,88800.0
2010-03-12 12:30:00,6.64,6.64,6.63,6.63,179200.0,5.4537,5.4537,5.4455,5.4455,179200.0
2010-03-12 13:00:00,6.63,6.64,6.63,6.64,65600.0,5.4455,5.4537,5.4455,5.4537,65600.0
2010-03-12 13:30:00,6.64,6.66,6.64,6.65,128800.0,5.4537,5.4701,5.4537,5.4619,128800.0
2010-03-12 14:00:00,6.66,6.66,6.65,6.65,74400.0,5.4701,5.4701,5.4619,5.4619,74400.0
2010-03-12 14:30:00,6.65,6.66,6.65,6.65,159600.0,5.4619,5.4701,5.4619,5.4619,159600.0
2010-03-12 15:00:00,6.65,6.66,6.65,6.66,162400.0,5.4619,5.4701,5.4619,5.4701,162400.0
2010-03-12 15:30:00,6.66,6.67,6.65,6.67,430800.0,5.4701,5.4783,5.4619,5.4783,430800.0
2010-03-15 09:30:00,6.67,6.71,6.65,6.65,159600.0,5.4783,5.5112,5.4619,5.4619,159600.0
2010-03-15 10:00:00,6.65,6.68,6.64,6.67,153600.0,5.4619,5.4865,5.4537,5.4783,153600.0
2010-03-15 10:30:00,6.67,6.68,6.65,6.65,127200.0,5.4783,5.4865,5.4619,5.4619,127200.0
2010-03-15 11:00:00,6.66,6.66,6.64,6.65,112000.0,5.4701,5.4701,5.4537,5.4619,112000.0
2010-03-15 11:30:00,6.65,6.66,6.64,6.66,100400.0,5.4619,5.4701,5.4537,5.4701,100400.0
2010-03-15 12:00:00,6.66,6.68,6.65,6.67,89200.0,5.4701,5.4865,5.4619,5.4783,89200.0
2010-03-15 12:30:00,6.67,6.67,6.66,6.67,67600.0,5.4783,5.4783,5.4701,5.4783,67600.0
2010-03-15 13:00:00,6.67,6.67,6.66,6.66,155200.0,5.4783,5.4783,5.4701,5.4701,155200.0
2010-03-15 13:30:00,6.66,6.67,6.66,6.66,113200.0,5.4701,5.4783,5.4701,5.4701,113200.0
2010-03-15 14:00:00,6.66,6.67,6.66,6.67,100000.0,5.4701,5.4783,5.4701,5.4783,100000.0
2010-03-15 14:30:00,6.66,6.68,6.66,6.68,135200.0,5.4701,5.4865,5.4701,5.4865,135200.0
2010-03-15 15:00:00,6.68,6.7,6.67,6.69,197600.0,5.4865,5.5029,5.4783,5.4947,197600.0
2010-03-15 15:30:00,6.7,6.7,6.68,6.7,438000.0,5.5029,5.5029,5.4865,5.5029,438000.0
2010-03-16 09:30:00,6.65,6.73,6.65,6.72,192400.0,5.4619,5.5276,5.4619,5.5194,192400.0
2010-03-16 10:00:00,6.71,6.72,6.7,6.71,84000.0,5.5112,5.5194,5.5029,5.5112,84000.0
2010-03-16 10:30:00,6.71,6.75,6.71,6.75,202800.0,5.5112,5.544,5.5112,5.544,202800.0
2010-03-16 11:00:00,6.75,6.76,6.74,6.76,122800.0,5.544,5.5522,5.5358,5.5522,122800.0
2010-03-16 11:30:00,6.76,6.77,6.75,6.76,143600.0,5.5522,5.5604,5.544,5.5522,143600.0
2010-03-16 12:00:00,6.76,6.76,6.75,6.75,84400.0,5.5522,5.5522,5.544,5.544,84400.0
2010-03-16 12:30:00,6.75,6.75,6.74,6.74,114000.0,5.544,5.544,5.5358,5.5358,114000.0
2010-03-16 13:00:00,6.74,6.74,6.73,6.74,128400.0,5.5358,5.5358,5.5276,5.5358,128400.0
2010-03-16 13:30:00,6.74,6.75,6.73,6.75,90000.0,5.5358,5.544,5.5276,5.544,90000.0
2010-03-16 14:00:00,6.74,6.79,6.74,6.78,315200.0,5.5358,5.5769,5.5358,5.5687,315200.0
2010-03-16 14:30:00,6.78,6.78,6.76,6.77,308800.0,5.5687,5.5687,5.5522,5.5604,308800.0
2010-03-16 15:00:00,6.77,6.78,6.77,6.77,320400.0,5.5604,5.5687,5.5604,5.5604,320400.0
2010-03-16 15:30:00,6.77,6.79,6.77,6.78,446000.0,5.5604,5.5769,5.5604,5.5687,446000.0
2010-03-17 09:30:00,6.79,6.83,6.78,6.83,421200.0,5.5769,5.6097,5.5687,5.6097,421200.0
2010-03-17 10:00:00,6.83,6.83,6.81,6.83,297600.0,5.6097,5.6097,5.5933,5.6097,297600.0
2010-03-17 10:30:00,6.83,6.85,6.83,6.85,306800.0,5.6097,5.6261,5.6097,5.6261,306800.0
2010-03-17 11:00:00,6.85,6.86,6.84,6.85,269200.0,5.6261,5.6344,5.6179,5.6261,269200.0
2010-03-17 11:30:00,6.85,6.87,6.85,6.85,263200.0,5.6261,5.6426,5.6261,5.6261,263200.0
2010-03-17 12:00:00,6.85,6.86,6.84,6.85,281600.0,5.6261,5.6344,5.6179,5.6261,281600.0
2010-03-17 12:30:00,6.85,6.86,6.85,6.85,68800.0,5.6261,5.6344,5.6261,5.6261,68800.0
2010-03-17 13:00:00,6.86,6.86,6.85,6.86,156000.0,5.6344,5.6344,5.6261,5.6344,156000.0
2010-03-17 13:30:00,6.86,6.88,6.86,6.87,269200.0,5.6344,5.6508,5.6344,5.6426,269200.0
2010-03-17 14:00:00,6.87,6.88,6.87,6.87,215600.0,5.6426,5.6508,5.6426,5.6426,215600.0
2010-03-17 14:30:00,6.87,6.88,6.86,6.87,362400.0,5.6426,5.6508,5.6344,5.6426,362400.0
2010-03-17 15:00:00,6.87,6.88,6.86,6.87,357600.0,5.6426,5.6508,5.6344,5.6426,357600.0
2010-03-17 15:30:00,6.87,6.89,6.86,6.89,757200.0,5.6426,5.659,5.6344,5.659,757200.0
2010-03-18 09:30:00,6.84,6.93,6.84,6.88,548000.0,5.6179,5.6919,5.6179,5.6508,548000.0
2010-03-18 10:00:00,6.88,6.98,6.87,6.94,910400.0,5.6508,5.7329,5.6426,5.7001,910400.0
2010-03-18 10:30:00,6.94,6.97,6.93,6.96,508800.0,5.7001,5.7247,5.6919,5.7165,508800.0
2010-03-18 11:00:00,6.96,6.96,6.93,6.93,418400.0,5.7165,5.7165,5.6919,5.6919,418400.0
2010-03-18 11:30:00,6.93,6.95,6.93,6.95,504800.0,5.6919,5.7083,5.6919,5.7083,504800.0
2010-03-18 12:00:00,6.95,6.95,6.93,6.93,305600.0,5.7083,5.7083,5.6919,5.6919,305600.0
2010-03-18 12:30:00,6.93,6.95,6.93,6.94,281600.0,5.6919,5.7083,5.6919,5.7001,281600.0
2010-03-18 13:00:00,6.94,6.94,6.93,6.93,204400.0,5.7001,5.7001,5.6919,5.6919,204400.0
2010-03-18 13:30:00,6.93,6.93,6.93,6.93,178000.0,5.6919,5.6919,5.6919,5.6919,178000.0
2010-03-18 14:00:00,6.93,6.93,6.93,6.93,274000.0,5.6919,5.6919,5.6919,5.6919,274000.0
2010-03-18 14:30:00,6.93,6.94,6.92,6.93,558000.0,5.6919,5.7001,5.6836,5.6919,558000.0
2010-03-18 15:00:00,6.93,6.94,6.91,6.94,855600.0,5.6919,5.7001,5.6754,5.7001,855600.0
2010-03-18 15:30:00,6.94,6.97,6.93,6.95,1979200.0,5.7001,5.7247,5.6919,5.7083,1979200.0
2010-03-19 09:30:00,6.97,7.06,6.8,6.93,3186400.0,5.7247,5.7986,5.5851,5.6919,3186400.0
2010-03-19 10:00:00,6.93,7.05,6.93,7.04,1633600.0,5.6919,5.7904,5.6919,5.7822,1633600.0
2010-03-19 10:30:00,7.05,7.06,6.97,6.98,800400.0,5.7904,5.7986,5.7247,5.7329,800400.0
2010-03-19 11:00:00,6.98,6.99,6.94,6.94,582800.0,5.7329,5.7411,5.7001,5.7001,582800.0
2010-03-19 11:30:00,6.94,6.95,6.93,6.95,627600.0,5.7001,5.7083,5.6919,5.7083,627600.0
2010-03-19 12:00:00,6.95,6.99,6.93,6.99,619200.0,5.7083,5.7411,5.6919,5.7411,619200.0
2010-03-19 12:30:00,6.99,7.01,6.99,7.0,547200.0,5.7411,5.7576,5.7411,5.7493,547200.0
2010-03-19 13:00:00,7.0,7.02,7.0,7.02,284000.0,5.7493,5.7658,5.7493,5.7658,284000.0
2010-03-19 13:30:00,7.02,7.02,7.0,7.01,212400.0,5.7658,5.7658,5.7493,5.7576,212400.0
2010-03-19 14:00:00,7.01,7.02,7.0,7.02,381600.0,5.7576,5.7658,5.7493,5.7658,381600.0
2010-03-19 14:30:00,7.02,7.02,7.0,7.0,415600.0,5.7658,5.7658,5.7493,5.7493,415600.0
2010-03-19 15:00:00,7.0,7.01,7.0,7.0,662000.0,5.7493,5.7576,5.7493,5.7493,662000.0
2010-03-19 15:30:00,7.0,7.03,6.99,7.03,2408400.0,5.7493,5.774,5.7411,5.774,2408400.0
2010-03-22 09:30:00,7.03,7.11,6.99,7.09,764400.0,5.774,5.8397,5.7411,5.8233,764400.0
2010-03-22 10:00:00,7.09,7.12,7.08,7.12,572800.0,5.8233,5.8479,5.8151,5.8479,572800.0
2010-03-22 10:30:00,7.12,7.13,7.1,7.1,368000.0,5.8479,5.8561,5.8315,5.8315,368000.0
2010-03-22 11:00:00,7.1,7.1,7.09,7.09,327200.0,5.8315,5.8315,5.8233,5.8233,327200.0
2010-03-22 11:30:00,7.09,7.1,7.09,7.1,224000.0,5.8233,5.8315,5.8233,5.8315,224000.0
2010-03-22 12:00:00,7.1,7.11,7.08,7.1,307200.0,5.8315,5.8397,5.8151,5.8315,307200.0
2010-03-22 12:30:00,7.1,7.12,7.09,7.1,257600.0,5.8315,5.8479,5.8233,5.8315,257600.0
2010-03-22 13:00:00,7.1,7.12,7.1,7.12,203600.0,5.8315,5.8479,5.8315,5.8479,203600.0
2010-03-22 13:30:00,7.12,7.13,7.12,7.12,309200.0,5.8479,5.8561,5.8479,5.8479,309200.0
2010-03-22 14:00:00,7.12,7.12,7.11,7.11,198000.0,5.8479,5.8479,5.8397,5.8397,198000.0
2010-03-22 14:30:00,7.11,7.13,7.11,7.13,558000.0,5.8397,5.8561,5.8397,5.8561,558000.0
2010-03-22 15:00:00,7.13,7.14,7.12,7.12,691200.0,5.8561,5.8643,5.8479,5.8479,691200.0
2010-03-22 15:30:00,7.12,7.13,7.11,7.11,698000.0,5.8479,5.8561,5.8397,5.8397,698000.0
2010-03-23 09:30:00,7.09,7.14,7.05,7.08,357600.0,5.8233,5.8643,5.7904,5.8151,357600.0
2010-03-23 10:00:00,7.07,7.1,7.05,7.1,430000.0,5.8068,5.8315,5.7904,5.8315,430000.0
2010-03-23 10:30:00,7.1,7.1,7.08,7.08,268400.0,5.8315,5.8315,5.8151,5.8151,268400.0
2010-03-23 11:00:00,7.08,7.1,7.07,7.09,240400.0,5.8151,5.8315,5.8068,5.8233,240400.0
2010-03-23 11:30:00,7.09,7.1,7.07,7.09,217200.0,5.8233,5.8315,5.8068,5.8233,217200.0
2010-03-23 12:00:00,7.1,7.12,7.09,7.12,276000.0,5.8315,5.8479,5.8233,5.8479,276000.0
2010-03-23 12:30:00,7.12,7.12,7.11,7.11,161200.0,5.8479,5.8479,5.8397,5.8397,161200.0
2010-03-23 13:00:00,7.11,7.11,7.1,7.1,206400.0,5.8397,5.8397,5.8315,5.8315,206400.0
2010-03-23 13:30:00,7.1,7.11,7.08,7.08,180400.0,5.8315,5.8397,5.8151,5.8151,180400.0
2010-03-23 14:00:00,7.08,7.11,7.08,7.09,347600.0,5.8151,5.8397,5.8151,5.8233,347600.0
2010-03-23 14:30:00,7.09,7.11,7.09,7.11,297200.0,5.8233,5.8397,5.8233,5.8397,297200.0
2010-03-23 15:00:00,7.11,7.16,7.11,7.15,734400.0,5.8397,5.8808,5.8397,5.8725,734400.0
2010-03-23 15:30:00,7.15,7.16,7.14,7.14,884400.0,5.8725,5.8808,5.8643,5.8643,884400.0
2010-03-24 09:30:00,7.15,7.17,7.13,7.13,264800.0,5.8725,5.889,5.8561,5.8561,264800.0
2010-03-24 10:00:00,7.13,7.14,7.1,7.11,283200.0,5.8561,5.8643,5.8315,5.8397,283200.0
2010-03-24 10:30:00,7.11,7.12,7.09,7.1,256800.0,5.8397,5.8479,5.8233,5.8315,256800.0
2010-03-24 11:00:00,7.09,7.1,7.07,7.08,479600.0,5.8233,5.8315,5.8068,5.8151,479600.0
2010-03-24 11:30:00,7.08,7.09,7.07,7.09,93200.0,5.8151,5.8233,5.8068,5.8233,93200.0
2010-03-24 12:00:00,7.09,7.09,7.08,7.09,208800.0,5.8233,5.8233,5.8151,5.8233,208800.0
2010-03-24 12:30:00,7.09,7.09,7.08,7.09,240800.0,5.8233,5.8233,5.8151,5.8233,240800.0
2010-03-24 13:00:00,7.09,7.09,7.07,7.07,172400.0,5.8233,5.8233,5.8068,5.8068,172400.0
2010-03-24 13:30:00,7.07,7.08,7.06,7.08,130400.0,5.8068,5.8151,5.7986,5.8151,130400.0
2010-03-24 14:00:00,7.08,7.1,7.07,7.09,351600.0,5.8151,5.8315,5.8068,5.8233,351600.0
2010-03-24 14:30:00,7.09,7.09,7.08,7.09,348800.0,5.8233,5.8233,5.8151,5.8233,348800.0
2010-03-24 15:00:00,7.08,7.09,7.07,7.08,264000.0,5.8151,5.8233,5.8068,5.8151,264000.0
2010-03-24 15:30:00,7.08,7.09,7.07,7.08,745600.0,5.8151,5.8233,5.8068,5.8151,745600.0
2010-03-25 09:30:00,7.15,7.15,7.07,7.07,283600.0,5.8725,5.8725,5.8068,5.8068,283600.0
2010-03-25 10:00:00,7.07,7.07,7.05,7.05,319600.0,5.8068,5.8068,5.7904,5.7904,319600.0
2010-03-25 10:30:00,7.05,7.05,7.05,7.05,345600.0,5.7904,5.7904,5.7904,5.7904,345600.0
2010-03-25 11:00:00,7.05,7.11,7.05,7.11,234800.0,5.7904,5.8397,5.7904,5.8397,234800.0
2010-03-25 11:30:00,7.11,7.13,7.1,7.1,246000.0,5.8397,5.8561,5.8315,5.8315,246000.0
2010-03-25 12:00:00,7.1,7.11,7.09,7.11,118400.0,5.8315,5.8397,5.8233,5.8397,118400.0
2010-03-25 12:30:00,7.11,7.11,7.1,7.1,128400.0,5.8397,5.8397,5.8315,5.8315,128400.0
2010-03-25 13:00:00,7.1,7.1,7.09,7.09,192000.0,5.8315,5.8315,5.8233,5.8233,192000.0
2010-03-25 13:30:00,7.09,7.09,7.06,7.07,458000.0,5.8233,5.8233,5.7986,5.8068,458000.0
2010-03-25 14:00:00,7.07,7.09,7.06,7.08,305600.0,5.8068,5.8233,5.7986,5.8151,305600.0
2010-03-25 14:30:00,7.08,7.08,7.06,7.06,312000.0,5.8151,5.8151,5.7986,5.7986,312000.0
2010-03-25 15:00:00,7.06,7.09,7.06,7.08,308800.0,5.7986,5.8233,5.7986,5.8151,308800.0
2010-03-25 15:30:00,7.08,7.08,7.05,7.06,1222800.0,5.8151,5.8151,5.7904,5.7986,1222800.0
2010-03-26 09:30:00,7.09,7.11,7.03,7.04,512800.0,5.8233,5.8397,5.774,5.7822,512800.0
2010-03-26 10:00:00,7.04,7.06,7.04,7.06,558400.0,5.7822,5.7986,5.7822,5.7986,558400.0
2010-03-26 10:30:00,7.06,7.07,7.05,7.05,506000.0,5.7986,5.8068,5.7904,5.7904,506000.0
2010-03-26 11:00:00,7.05,7.07,7.05,7.05,204000.0,5.7904,5.8068,5.7904,5.7904,204000.0
2010-03-26 11:30:00,7.05,7.06,7.05,7.05,328800.0,5.7904,5.7986,5.7904,5.7904,328800.0
2010-03-26 12:00:00,7.06,7.06,7.01,7.02,507600.0,5.7986,5.7986,5.7576,5.7658,507600.0
2010-03-26 12:30:00,7.02,7.03,7.01,7.02,308800.0,5.7658,5.774,5.7576,5.7658,308800.0
2010-03-26 13:00:00,7.02,7.02,6.97,6.98,804000.0,5.7658,5.7658,5.7247,5.7329,804000.0
2010-03-26 13:30:00,6.98,7.0,6.98,6.99,521600.0,5.7329,5.7493,5.7329,5.7411,521600.0
2010-03-26 14:00:00,6.99,7.01,6.98,7.0,585600.0,5.7411,5.7576,5.7329,5.7493,585600.0
2010-03-26 14:30:00,7.0,7.0,6.97,6.97,726000.0,5.7493,5.7493,5.7247,5.7247,726000.0
2010-03-26 15:00:00,6.98,6.98,6.97,6.98,511600.0,5.7329,5.7329,5.7247,5.7329,511600.0
2010-03-26 15:30:00,6.98,6.98,6.97,6.98,1632000.0,5.7329,5.7329,5.7247,5.7329,1632000.0
2010-03-29 09:30:00,6.99,7.06,6.98,7.03,451600.0,5.7411,5.7986,5.7329,5.774,451600.0
2010-03-29 10:00:00,7.03,7.06,7.03,7.04,411200.0,5.774,5.7986,5.774,5.7822,411200.0
2010-03-29 10:30:00,7.04,7.08,7.04,7.08,254400.0,5.7822,5.8151,5.7822,5.8151,254400.0
2010-03-29 11:00:00,7.08,7.09,7.07,7.09,275600.0,5.8151,5.8233,5.8068,5.8233,275600.0
2010-03-29 11:30:00,7.09,7.09,7.07,7.09,187600.0,5.8233,5.8233,5.8068,5.8233,187600.0
2010-03-29 12:00:00,7.09,7.09,7.08,7.09,160400.0,5.8233,5.8233,5.8151,5.8233,160400.0
2010-03-29 12:30:00,7.09,7.09,7.08,7.08,130000.0,5.8233,5.8233,5.8151,5.8151,130000.0
2010-03-29 13:00:00,7.08,7.1,7.08,7.09,148400.0,5.8151,5.8315,5.8151,5.8233,148400.0
2010-03-29 13:30:00,7.09,7.09,7.07,7.08,166400.0,5.8233,5.8233,5.8068,5.8151,166400.0
2010-03-29 14:00:00,7.08,7.09,7.07,7.08,253200.0,5.8151,5.8233,5.8068,5.8151,253200.0
2010-03-29 14:30:00,7.08,7.08,7.07,7.08,165600.0,5.8151,5.8151,5.8068,5.8151,165600.0
2010-03-29 15:00:00,7.08,7.1,7.08,7.1,282800.0,5.8151,5.8315,5.8151,5.8315,282800.0
2010-03-29 15:30:00,7.1,7.1,7.09,7.09,649200.0,5.8315,5.8315,5.8233,5.8233,649200.0
2010-03-30 09:30:00,7.08,7.11,7.06,7.1,216400.0,5.8151,5.8397,5.7986,5.8315,216400.0
2010-03-30 10:00:00,7.11,7.13,7.09,7.1,188800.0,5.8397,5.8561,5.8233,5.8315,188800.0
2010-03-30 10:30:00,7.1,7.11,7.1,7.1,149600.0,5.8315,5.8397,5.8315,5.8315,149600.0
2010-03-30 11:00:00,7.1,7.1,7.04,7.04,351600.0,5.8315,5.8315,5.7822,5.7822,351600.0
2010-03-30 11:30:00,7.04,7.05,7.04,7.05,118800.0,5.7822,5.7904,5.7822,5.7904,118800.0
2010-03-30 12:00:00,7.06,7.07,7.05,7.07,94400.0,5.7986,5.8068,5.7904,5.8068,94400.0
2010-03-30 12:30:00,7.07,7.08,7.07,7.08,142400.0,5.8068,5.8151,5.8068,5.8151,142400.0
2010-03-30 13:00:00,7.08,7.09,7.07,7.07,127600.0,5.8151,5.8233,5.8068,5.8068,127600.0
2010-03-30 13:30:00,7.07,7.08,7.06,7.08,145200.0,5.8068,5.8151,5.7986,5.8151,145200.0
2010-03-30 14:00:00,7.08,7.09,7.07,7.09,185200.0,5.8151,5.8233,5.8068,5.8233,185200.0
2010-03-30 14:30:00,7.09,7.1,7.08,7.09,202400.0,5.8233,5.8315,5.8151,5.8233,202400.0
2010-03-30 15:00:00,7.09,7.1,7.08,7.09,274000.0,5.8233,5.8315,5.8151,5.8233,274000.0
2010-03-30 15:30:00,7.09,7.1,7.09,7.09,621600.0,5.8233,5.8315,5.8233,5.8233,621600.0
2010-03-31 09:30:00,7.08,7.1,7.03,7.05,329200.0,5.8151,5.8315,5.774,5.7904,329200.0
2010-03-31 10:00:00,7.05,7.09,7.05,7.08,313600.0,5.7904,5.8233,5.7904,5.8151,313600.0
2010-03-31 10:30:00,7.08,7.09,7.07,7.08,300800.0,5.8151,5.8233,5.8068,5.8151,300800.0
2010-03-31 11:00:00,7.08,7.08,7.06,7.06,151200.0,5.8151,5.8151,5.7986,5.7986,151200.0
2010-03-31 11:30:00,7.06,7.07,7.06,7.07,140400.0,5.7986,5.8068,5.7986,5.8068,140400.0
2010-03-31 12:00:00,7.07,7.07,7.05,7.05,146800.0,5.8068,5.8068,5.7904,5.7904,146800.0
2010-03-31 12:30:00,7.05,7.07,7.05,7.06,235200.0,5.7904,5.8068,5.7904,5.7986,235200.0
2010-03-31 13:00:00,7.06,7.07,7.06,7.07,204000.0,5.7986,5.8068,5.7986,5.8068,204000.0
2010-03-31 13:30:00,7.07,7.08,7.07,7.08,163200.0,5.8068,5.8151,5.8068,5.8151,163200.0
2010-03-31 14:00:00,7.08,7.09,7.07,7.08,151200.0,5.8151,5.8233,5.8068,5.8151,151200.0
2010-03-31 14:30:00,7.08,7.08,7.05,7.05,287200.0,5.8151,5.8151,5.7904,5.7904,287200.0
2010-03-31 15:00:00,7.05,7.06,7.04,7.05,318800.0,5.7904,5.7986,5.7822,5.7904,318800.0
2010-03-31 15:30:00,7.05,7.05,7.01,7.03,1008400.0,5.7904,5.7904,5.7576,5.774,1008400.0
2010-04-01 09:30:00,7.06,7.1,7.04,7.08,206400.0,5.7986,5.8315,5.7822,5.8151,206400.0
2010-04-01 10:00:00,7.08,7.1,7.06,7.07,217200.0,5.8151,5.8315,5.7986,5.8068,217200.0
2010-04-01 10:30:00,7.07,7.08,7.03,7.04,344800.0,5.8068,5.8151,5.774,5.7822,344800.0
2010-04-01 11:00:00,7.04,7.05,7.01,7.02,232400.0,5.7822,5.7904,5.7576,5.7658,232400.0
2010-04-01 11:30:00,7.02,7.02,7.01,7.02,284400.0,5.7658,5.7658,5.7576,5.7658,284400.0
2010-04-01 12:00:00,7.02,7.03,7.02,7.02,120400.0,5.7658,5.774,5.7658,5.7658,120400.0
2010-04-01 12:30:00,7.02,7.03,7.01,7.03,172800.0,5.7658,5.774,5.7576,5.774,172800.0
2010-04-01 13:00:00,7.03,7.03,7.02,7.02,104400.0,5.774,5.774,5.7658,5.7658,104400.0
2010-04-01 13:30:00,7.03,7.03,6.99,7.0,191600.0,5.774,5.774,5.7411,5.7493,191600.0
2010-04-01 14:00:00,7.0,7.01,6.99,7.0,186400.0,5.7493,5.7576,5.7411,5.7493,186400.0
2010-04-01 14:30:00,7.0,7.0,6.97,6.98,514000.0,5.7493,5.7493,5.7247,5.7329,514000.0
2010-04-01 15:00:00,6.98,7.0,6.98,7.0,272800.0,5.7329,5.7493,5.7329,5.7493,272800.0
2010-04-01 15:30:00,7.0,7.01,6.99,7.01,919200.0,5.7493,5.7576,5.7411,5.7576,919200.0
2010-04-05 09:30:00,6.97,7.07,6.97,7.07,296400.0,5.7247,5.8068,5.7247,5.8068,296400.0
2010-04-05 10:00:00,7.07,7.08,7.04,7.05,343600.0,5.8068,5.8151,5.7822,5.7904,343600.0
2010-04-05 10:30:00,7.05,7.09,7.04,7.08,201200.0,5.7904,5.8233,5.7822,5.8151,201200.0
2010-04-05 11:00:00,7.08,7.08,7.06,7.07,226400.0,5.8151,5.8151,5.7986,5.8068,226400.0
2010-04-05 11:30:00,7.06,7.06,7.05,7.06,102000.0,5.7986,5.7986,5.7904,5.7986,102000.0
2010-04-05 12:00:00,7.06,7.06,7.05,7.06,380000.0,5.7986,5.7986,5.7904,5.7986,380000.0
2010-04-05 12:30:00,7.06,7.06,7.05,7.06,82800.0,5.7986,5.7986,5.7904,5.7986,82800.0
2010-04-05 13:00:00,7.06,7.06,7.05,7.05,156400.0,5.7986,5.7986,5.7904,5.7904,156400.0
2010-04-05 13:30:00,7.06,7.06,7.04,7.05,109200.0,5.7986,5.7986,5.7822,5.7904,109200.0
2010-04-05 14:00:00,7.05,7.05,7.04,7.05,225200.0,5.7904,5.7904,5.7822,5.7904,225200.0
2010-04-05 14:30:00,7.05,7.05,7.04,7.04,402400.0,5.7904,5.7904,5.7822,5.7822,402400.0
2010-04-05 15:00:00,7.04,7.04,7.03,7.04,228000.0,5.7822,5.7822,5.774,5.7822,228000.0
2010-04-05 15:30:00,7.04,7.04,7.03,7.04,705600.0,5.7822,5.7822,5.774,5.7822,705600.0
2010-04-06 09:30:00,7.0,7.04,6.99,7.03,182400.0,5.7493,5.7822,5.7411,5.774,182400.0
2010-04-06 10:00:00,7.03,7.06,7.02,7.06,485600.0,5.774,5.7986,5.7658,5.7986,485600.0
2010-04-06 10:30:00,7.06,7.07,7.06,7.06,272400.0,5.7986,5.8068,5.7986,5.7986,272400.0
2010-04-06 11:00:00,7.06,7.06,7.04,7.04,297600.0,5.7986,5.7986,5.7822,5.7822,297600.0
2010-04-06 11:30:00,7.04,7.04,7.03,7.03,132000.0,5.7822,5.7822,5.774,5.774,132000.0
2010-04-06 12:00:00,7.03,7.04,7.03,7.04,98400.0,5.774,5.7822,5.774,5.7822,98400.0
2010-04-06 12:30:00,7.04,7.04,7.03,7.03,77600.0,5.7822,5.7822,5.774,5.774,77600.0
2010-04-06 13:00:00,7.04,7.04,7.04,7.04,53600.0,5.7822,5.7822,5.7822,5.7822,53600.0
2010-04-06 13:30:00,7.04,7.04,7.03,7.04,144400.0,5.7822,5.7822,5.774,5.7822,144400.0
2010-04-06 14:00:00,7.04,7.05,7.04,7.05,250000.0,5.7822,5.7904,5.7822,5.7904,250000.0
2010-04-06 14:30:00,7.05,7.06,7.04,7.04,338000.0,5.7904,5.7986,5.7822,5.7822,338000.0
2010-04-06 15:00:00,7.04,7.05,7.04,7.04,151200.0,5.7822,5.7904,5.7822,5.7822,151200.0
2010-04-06 15:30:00,7.04,7.04,7.04,7.04,386800.0,5.7822,5.7822,5.7822,5.7822,386800.0
2010-04-07 09:30:00,6.93,7.02,6.93,7.0,316800.0,5.6919,5.7658,5.6919,5.7493,316800.0
2010-04-07 10:00:00,7.0,7.01,7.0,7.0,210800.0,5.7493,5.7576,5.7493,5.7493,210800.0
2010-04-07 10:30:00,7.0,7.01,6.99,7.0,193600.0,5.7493,5.7576,5.7411,5.7493,193600.0
2010-04-07 11:00:00,7.0,7.01,6.99,7.01,244800.0,5.7493,5.7576,5.7411,5.7576,244800.0
2010-04-07 11:30:00,7.01,7.01,7.0,7.01,105600.0,5.7576,5.7576,5.7493,5.7576,105600.0
2010-04-07 12:00:00,7.01,7.01,6.99,6.99,71600.0,5.7576,5.7576,5.7411,5.7411,71600.0
2010-04-07 12:30:00,6.99,6.99,6.98,6.99,70400.0,5.7411,5.7411,5.7329,5.7411,70400.0
2010-04-07 13:00:00,6.99,7.0,6.99,7.0,108400.0,5.7411,5.7493,5.7411,5.7493,108400.0
2010-04-07 13:30:00,7.0,7.0,6.99,6.99,110000.0,5.7493,5.7493,5.7411,5.7411,110000.0
2010-04-07 14:00:00,6.99,6.99,6.98,6.98,180400.0,5.7411,5.7411,5.7329,5.7329,180400.0
2010-04-07 14:30:00,6.98,6.98,6.97,6.98,285600.0,5.7329,5.7329,5.7247,5.7329,285600.0
2010-04-07 15:00:00,6.98,6.98,6.94,6.94,564000.0,5.7329,5.7329,5.7001,5.7001,564000.0
2010-04-07 15:30:00,6.94,6.96,6.94,6.96,701600.0,5.7001,5.7165,5.7001,5.7165,701600.0
2010-04-08 09:30:00,6.96,6.96,6.88,6.88,400800.0,5.7165,5.7165,5.6508,5.6508,400800.0
2010-04-08 10:00:00,6.88,6.9,6.86,6.88,465600.0,5.6508,5.6672,5.6344,5.6508,465600.0
2010-04-08 10:30:00,6.88,6.92,6.88,6.91,172400.0,5.6508,5.6836,5.6508,5.6754,172400.0
2010-04-08 11:00:00,6.91,6.92,6.91,6.91,166800.0,5.6754,5.6836,5.6754,5.6754,166800.0
2010-04-08 11:30:00,6.91,6.93,6.91,6.92,137200.0,5.6754,5.6919,5.6754,5.6836,137200.0
2010-04-08 12:00:00,6.92,6.94,6.92,6.94,126400.0,5.6836,5.7001,5.6836,5.7001,126400.0
2010-04-08 12:30:00,6.94,6.95,6.94,6.94,139200.0,5.7001,5.7083,5.7001,5.7001,139200.0
2010-04-08 13:00:00,6.94,6.95,6.94,6.94,90800.0,5.7001,5.7083,5.7001,5.7001,90800.0
2010-04-08 13:30:00,6.94,6.95,6.94,6.95,165200.0,5.7001,5.7083,5.7001,5.7083,165200.0
2010-04-08 14:00:00,6.94,6.95,6.94,6.94,206800.0,5.7001,5.7083,5.7001,5.7001,206800.0
2010-04-08 14:30:00,6.94,6.95,6.94,6.94,193600.0,5.7001,5.7083,5.7001,5.7001,193600.0
2010-04-08 15:00:00,6.95,6.95,6.93,6.93,178400.0,5.7083,5.7083,5.6919,5.6919,178400.0
2010-04-08 15:30:00,6.93,6.94,6.93,6.93,721600.0,5.6919,5.7001,5.6919,5.6919,721600.0
2010-04-09 09:30:00,6.94,6.95,6.91,6.92,207600.0,5.7001,5.7083,5.6754,5.6836,207600.0
2010-04-09 10:00:00,6.92,6.93,6.9,6.9,263600.0,5.6836,5.6919,5.6672,5.6672,263600.0
2010-04-09 10:30:00,6.9,6.92,6.9,6.9,256800.0,5.6672,5.6836,5.6672,5.6672,256800.0
2010-04-09 11:00:00,6.9,6.91,6.9,6.9,240000.0,5.6672,5.6754,5.6672,5.6672,240000.0
2010-04-09 11:30:00,6.9,6.92,6.9,6.92,138400.0,5.6672,5.6836,5.6672,5.6836,138400.0
2010-04-09 12:00:00,6.92,6.93,6.92,6.93,61200.0,5.6836,5.6919,5.6836,5.6919,61200.0
2010-04-09 12:30:00,6.93,6.93,6.93,6.93,76000.0,5.6919,5.6919,5.6919,5.6919,76000.0
2010-04-09 13:00:00,6.93,6.93,6.92,6.93,111600.0,5.6919,5.6919,5.6836,5.6919,111600.0
2010-04-09 13:30:00,6.93,6.93,6.92,6.92,146000.0,5.6919,5.6919,5.6836,5.6836,146000.0
2010-04-09 14:00:00,6.92,6.93,6.92,6.93,144000.0,5.6836,5.6919,5.6836,5.6919,144000.0
2010-04-09 14:30:00,6.93,6.93,6.93,6.93,124000.0,5.6919,5.6919,5.6919,5.6919,124000.0
2010-04-09 15:00:00,6.93,6.93,6.92,6.93,289600.0,5.6919,5.6919,5.6836,5.6919,289600.0
2010-04-09 15:30:00,6.93,6.93,6.92,6.93,750000.0,5.6919,5.6919,5.6836,5.6919,750000.0
2010-04-12 09:30:00,6.94,6.99,6.88,6.89,320400.0,5.7001,5.7411,5.6508,5.659,320400.0
2010-04-12 10:00:00,6.88,6.91,6.88,6.9,313600.0,5.6508,5.6754,5.6508,5.6672,313600.0
2010-04-12 10:30:00,6.9,6.9,6.88,6.88,308000.0,5.6672,5.6672,5.6508,5.6508,308000.0
2010-04-12 11:00:00,6.88,6.89,6.86,6.86,266000.0,5.6508,5.659,5.6344,5.6344,266000.0
2010-04-12 11:30:00,6.86,6.89,6.86,6.88,163600.0,5.6344,5.659,5.6344,5.6508,163600.0
2010-04-12 12:00:00,6.89,6.9,6.89,6.89,145200.0,5.659,5.6672,5.659,5.659,145200.0
2010-04-12 12:30:00,6.9,6.9,6.89,6.9,84400.0,5.6672,5.6672,5.659,5.6672,84400.0
2010-04-12 13:00:00,6.9,6.9,6.9,6.9,80400.0,5.6672,5.6672,5.6672,5.6672,80400.0
2010-04-12 13:30:00,6.9,6.9,6.89,6.9,139200.0,5.6672,5.6672,5.659,5.6672,139200.0
2010-04-12 14:00:00,6.89,6.9,6.89,6.9,138000.0,5.659,5.6672,5.659,5.6672,138000.0
2010-04-12 14:30:00,6.9,6.91,6.9,6.91,196400.0,5.6672,5.6754,5.6672,5.6754,196400.0
2010-04-12 15:00:00,6.91,6.91,6.89,6.9,308800.0,5.6754,5.6754,5.659,5.6672,308800.0
2010-04-12 15:30:00,6.9,6.91,6.9,6.9,628800.0,5.6672,5.6754,5.6672,5.6672,628800.0
2010-04-13 09:30:00,6.9,6.95,6.89,6.93,269200.0,5.6672,5.7083,5.659,5.6919,269200.0
2010-04-13 10:00:00,6.93,6.93,6.9,6.9,254800.0,5.6919,5.6919,5.6672,5.6672,254800.0
2010-04-13 10:30:00,6.9,6.9,6.88,6.9,154400.0,5.6672,5.6672,5.6508,5.6672,154400.0
2010-04-13 11:00:00,6.9,6.92,6.9,6.92,170800.0,5.6672,5.6836,5.6672,5.6836,170800.0
2010-04-13 11:30:00,6.92,6.92,6.92,6.92,61200.0,5.6836,5.6836,5.6836,5.6836,61200.0
2010-04-13 12:00:00,6.92,6.94,6.92,6.94,135200.0,5.6836,5.7001,5.6836,5.7001,135200.0
2010-04-13 12:30:00,6.94,6.95,6.93,6.94,105600.0,5.7001,5.7083,5.6919,5.7001,105600.0
2010-04-13 13:00:00,6.95,6.95,6.94,6.95,102400.0,5.7083,5.7083,5.7001,5.7083,102400.0
2010-04-13 13:30:00,6.95,6.96,6.95,6.95,121600.0,5.7083,5.7165,5.7083,5.7083,121600.0
2010-04-13 14:00:00,6.95,6.95,6.95,6.95,114400.0,5.7083,5.7083,5.7083,5.7083,114400.0
2010-04-13 14:30:00,6.95,6.95,6.94,6.95,181600.0,5.7083,5.7083,5.7001,5.7083,181600.0
2010-04-13 15:00:00,6.95,6.97,6.95,6.96,277200.0,5.7083,5.7247,5.7083,5.7165,277200.0
2010-04-13 15:30:00,6.96,6.97,6.95,6.96,763600.0,5.7165,5.7247,5.7083,5.7165,763600.0
2010-04-14 09:30:00,6.94,6.95,6.89,6.9,410400.0,5.7001,5.7083,5.659,5.6672,410400.0
2010-04-14 10:00:00,6.9,6.92,6.9,6.92,758800.0,5.6672,5.6836,5.6672,5.6836,758800.0
2010-04-14 10:30:00,6.92,6.93,6.91,6.93,541200.0,5.6836,5.6919,5.6754,5.6919,541200.0
2010-04-14 11:00:00,6.93,6.93,6.92,6.93,533200.0,5.6919,5.6919,5.6836,5.6919,533200.0
2010-04-14 11:30:00,6.93,6.93,6.92,6.93,153600.0,5.6919,5.6919,5.6836,5.6919,153600.0
2010-04-14 12:00:00,6.93,6.93,6.92,6.93,200400.0,5.6919,5.6919,5.6836,5.6919,200400.0
2010-04-14 12:30:00,6.93,6.94,6.93,6.94,74000.0,5.6919,5.7001,5.6919,5.7001,74000.0
2010-04-14 13:00:00,6.94,6.96,6.94,6.96,70000.0,5.7001,5.7165,5.7001,5.7165,70000.0
2010-04-14 13:30:00,6.96,6.96,6.95,6.95,68800.0,5.7165,5.7165,5.7083,5.7083,68800.0
2010-04-14 14:00:00,6.95,6.96,6.94,6.95,135200.0,5.7083,5.7165,5.7001,5.7083,135200.0
2010-04-14 14:30:00,6.95,6.95,6.94,6.95,256800.0,5.7083,5.7083,5.7001,5.7083,256800.0
2010-04-14 15:00:00,6.95,6.96,6.95,6.96,221600.0,5.7083,5.7165,5.7083,5.7165,221600.0
2010-04-14 15:30:00,6.96,6.99,6.96,6.99,1139200.0,5.7165,5.7411,5.7165,5.7411,1139200.0
2010-04-15 09:30:00,7.0,7.01,6.99,6.99,402400.0,5.7493,5.7576,5.7411,5.7411,402400.0
2010-04-15 10:00:00,7.0,7.02,6.99,7.01,288400.0,5.7493,5.7658,5.7411,5.7576,288400.0
2010-04-15 10:30:00,7.01,7.03,7.01,7.02,368800.0,5.7576,5.774,5.7576,5.7658,368800.0
2010-04-15 11:00:00,7.02,7.03,7.02,7.02,128800.0,5.7658,5.774,5.7658,5.7658,128800.0
2010-04-15 11:30:00,7.02,7.02,7.01,7.01,175200.0,5.7658,5.7658,5.7576,5.7576,175200.0
2010-04-15 12:00:00,7.02,7.02,6.99,6.99,652000.0,5.7658,5.7658,5.7411,5.7411,652000.0
2010-04-15 12:30:00,6.99,7.0,6.99,6.99,316800.0,5.7411,5.7493,5.7411,5.7411,316800.0
2010-04-15 13:00:00,6.99,6.99,6.99,6.99,396000.0,5.7411,5.7411,5.7411,5.7411,396000.0
2010-04-15 13:30:00,6.99,7.01,6.99,7.01,141200.0,5.7411,5.7576,5.7411,5.7576,141200.0
2010-04-15 14:00:00,7.01,7.03,7.01,7.03,724000.0,5.7576,5.774,5.7576,5.774,724000.0
2010-04-15 14:30:00,7.03,7.04,7.02,7.04,302400.0,5.774,5.7822,5.7658,5.7822,302400.0
2010-04-15 15:00:00,7.04,7.05,7.04,7.04,441200.0,5.7822,5.7904,5.7822,5.7822,441200.0
2010-04-15 15:30:00,7.04,7.05,7.04,7.04,1360800.0,5.7822,5.7904,5.7822,5.7822,1360800.0
2010-04-16 09:30:00,7.02,7.06,7.01,7.02,1024400.0,5.7658,5.7986,5.7576,5.7658,1024400.0
2010-04-16 10:00:00,7.02,7.07,7.02,7.05,294000.0,5.7658,5.8068,5.7658,5.7904,294000.0
2010-04-16 10:30:00,7.05,7.06,7.0,7.01,471600.0,5.7904,5.7986,5.7493,5.7576,471600.0
2010-04-16 11:00:00,7.01,7.02,6.98,7.0,257200.0,5.7576,5.7658,5.7329,5.7493,257200.0
2010-04-16 11:30:00,7.0,7.0,6.97,6.98,219200.0,5.7493,5.7493,5.7247,5.7329,219200.0
2010-04-16 12:00:00,6.98,6.98,6.96,6.97,141200.0,5.7329,5.7329,5.7165,5.7247,141200.0
2010-04-16 12:30:00,6.97,6.99,6.95,6.98,302400.0,5.7247,5.7411,5.7083,5.7329,302400.0
2010-04-16 13:00:00,6.98,6.98,6.97,6.97,209200.0,5.7329,5.7329,5.7247,5.7247,209200.0
2010-04-16 13:30:00,6.97,6.97,6.96,6.97,180800.0,5.7247,5.7247,5.7165,5.7247,180800.0
2010-04-16 14:00:00,6.97,6.98,6.97,6.97,198400.0,5.7247,5.7329,5.7247,5.7247,198400.0
2010-04-16 14:30:00,6.97,6.98,6.96,6.96,246000.0,5.7247,5.7329,5.7165,5.7165,246000.0
2010-04-16 15:00:00,6.96,6.97,6.96,6.97,292400.0,5.7165,5.7247,5.7165,5.7247,292400.0
2010-04-16 15:30:00,6.97,6.99,6.96,6.98,686000.0,5.7247,5.7411,5.7165,5.7329,686000.0
2010-04-19 09:30:00,6.96,7.0,6.92,6.97,308000.0,5.7165,5.7493,5.6836,5.7247,308000.0
2010-04-19 10:00:00,6.97,7.01,6.97,6.99,241600.0,5.7247,5.7576,5.7247,5.7411,241600.0
2010-04-19 10:30:00,6.99,6.99,6.98,6.98,136000.0,5.7411,5.7411,5.7329,5.7329,136000.0
2010-04-19 11:00:00,6.99,6.99,6.97,6.97,181200.0,5.7411,5.7411,5.7247,5.7247,181200.0
2010-04-19 11:30:00,6.97,6.97,6.93,6.93,146400.0,5.7247,5.7247,5.6919,5.6919,146400.0
2010-04-19 12:00:00,6.94,6.94,6.93,6.94,160800.0,5.7001,5.7001,5.6919,5.7001,160800.0
2010-04-19 12:30:00,6.94,6.95,6.93,6.94,88000.0,5.7001,5.7083,5.6919,5.7001,88000.0
2010-04-19 13:00:00,6.94,6.94,6.93,6.94,103600.0,5.7001,5.7001,5.6919,5.7001,103600.0
2010-04-19 13:30:00,6.94,6.94,6.93,6.93,86400.0,5.7001,5.7001,5.6919,5.6919,86400.0
2010-04-19 14:00:00,6.93,6.98,6.93,6.98,220400.0,5.6919,5.7329,5.6919,5.7329,220400.0
2010-04-19 14:30:00,6.97,6.99,6.97,6.99,178000.0,5.7247,5.7411,5.7247,5.7411,178000.0
2010-04-19 15:00:00,6.99,7.0,6.98,6.99,230000.0,5.7411,5.7493,5.7329,5.7411,230000.0
2010-04-19 15:30:00,6.99,7.01,6.98,7.0,485200.0,5.7411,5.7576,5.7329,5.7493,485200.0
2010-04-20 09:30:00,7.06,7.06,7.01,7.05,221600.0,5.7986,5.7986,5.7576,5.7904,221600.0
2010-04-20 10:00:00,7.05,7.05,7.01,7.01,148800.0,5.7904,5.7904,5.7576,5.7576,148800.0
2010-04-20 10:30:00,7.02,7.05,7.02,7.04,139600.0,5.7658,5.7904,5.7658,5.7822,139600.0
2010-04-20 11:00:00,7.04,7.05,7.04,7.04,146000.0,5.7822,5.7904,5.7822,5.7822,146000.0
2010-04-20 11:30:00,7.04,7.06,7.04,7.05,188800.0,5.7822,5.7986,5.7822,5.7904,188800.0
2010-04-20 12:00:00,7.06,7.07,7.05,7.05,94800.0,5.7986,5.8068,5.7904,5.7904,94800.0
2010-04-20 12:30:00,7.05,7.07,7.05,7.06,101600.0,5.7904,5.8068,5.7904,5.7986,101600.0
2010-04-20 13:00:00,7.06,7.06,7.05,7.05,45200.0,5.7986,5.7986,5.7904,5.7904,45200.0
2010-04-20 13:30:00,7.05,7.06,7.05,7.06,96800.0,5.7904,5.7986,5.7904,5.7986,96800.0
2010-04-20 14:00:00,7.06,7.07,7.05,7.07,198400.0,5.7986,5.8068,5.7904,5.8068,198400.0
2010-04-20 14:30:00,7.07,7.07,7.06,7.07,87600.0,5.8068,5.8068,5.7986,5.8068,87600.0
2010-04-20 15:00:00,7.07,7.08,7.07,7.07,170400.0,5.8068,5.8151,5.8068,5.8068,170400.0
2010-04-20 15:30:00,7.07,7.07,7.06,7.07,548800.0,5.8068,5.8068,5.7986,5.8068,548800.0
2010-04-21 09:30:00,7.04,7.07,7.03,7.06,272400.0,5.7822,5.8068,5.774,5.7986,272400.0
2010-04-21 10:00:00,7.06,7.07,7.04,7.05,153200.0,5.7986,5.8068,5.7822,5.7904,153200.0
2010-04-21 10:30:00,7.05,7.07,7.04,7.05,208800.0,5.7904,5.8068,5.7822,5.7904,208800.0
2010-04-21 11:00:00,7.05,7.06,7.05,7.05,123600.0,5.7904,5.7986,5.7904,5.7904,123600.0
2010-04-21 11:30:00,7.05,7.05,7.04,7.05,89200.0,5.7904,5.7904,5.7822,5.7904,89200.0
2010-04-21 12:00:00,7.05,7.07,7.05,7.07,78400.0,5.7904,5.8068,5.7904,5.8068,78400.0
2010-04-21 12:30:00,7.07,7.08,7.06,7.07,111600.0,5.8068,5.8151,5.7986,5.8068,111600.0
2010-04-21 13:00:00,7.07,7.08,7.06,7.07,121600.0,5.8068,5.8151,5.7986,5.8068,121600.0
2010-04-21 13:30:00,7.07,7.08,7.07,7.08,162800.0,5.8068,5.8151,5.8068,5.8151,162800.0
2010-04-21 14:00:00,7.08,7.08,7.05,7.05,202400.0,5.8151,5.8151,5.7904,5.7904,202400.0
2010-04-21 14:30:00,7.05,7.05,7.04,7.05,156000.0,5.7904,5.7904,5.7822,5.7904,156000.0
2010-04-21 15:00:00,7.06,7.07,7.05,7.07,198400.0,5.7986,5.8068,5.7904,5.8068,198400.0
2010-04-21 15:30:00,7.06,7.09,7.06,7.08,308000.0,5.7986,5.8233,5.7986,5.8151,308000.0
2010-04-22 09:30:00,7.04,7.04,6.99,7.03,257200.0,5.7822,5.7822,5.7411,5.774,257200.0
2010-04-22 10:00:00,7.03,7.06,7.02,7.05,254000.0,5.774,5.7986,5.7658,5.7904,254000.0
2010-04-22 10:30:00,7.06,7.1,7.04,7.09,431600.0,5.7986,5.8315,5.7822,5.8233,431600.0
2010-04-22 11:00:00,7.09,7.11,7.09,7.09,249200.0,5.8233,5.8397,5.8233,5.8233,249200.0
2010-04-22 11:30:00,7.09,7.1,7.08,7.09,116800.0,5.8233,5.8315,5.8151,5.8233,116800.0
2010-04-22 12:00:00,7.09,7.1,7.08,7.1,135200.0,5.8233,5.8315,5.8151,5.8315,135200.0
2010-04-22 12:30:00,7.1,7.11,7.09,7.11,74800.0,5.8315,5.8397,5.8233,5.8397,74800.0
2010-04-22 13:00:00,7.11,7.14,7.11,7.14,186400.0,5.8397,5.8643,5.8397,5.8643,186400.0
2010-04-22 13:30:00,7.14,7.14,7.12,7.14,138800.0,5.8643,5.8643,5.8479,5.8643,138800.0
2010-04-22 14:00:00,7.14,7.15,7.13,7.15,198400.0,5.8643,5.8725,5.8561,5.8725,198400.0
2010-04-22 14:30:00,7.15,7.15,7.14,7.14,191600.0,5.8725,5.8725,5.8643,5.8643,191600.0
2010-04-22 15:00:00,7.15,7.17,7.14,7.17,154800.0,5.8725,5.889,5.8643,5.889,154800.0
2010-04-22 15:30:00,7.17,7.18,7.16,7.17,375600.0,5.889,5.8972,5.8808,5.889,375600.0
2010-04-23 09:30:00,7.18,7.2,7.09,7.1,222800.0,5.8972,5.9136,5.8233,5.8315,222800.0
2010-04-23 10:00:00,7.1,7.17,7.1,7.16,210800.0,5.8315,5.889,5.8315,5.8808,210800.0
2010-04-23 10:30:00,7.15,7.15,7.11,7.12,146800.0,5.8725,5.8725,5.8397,5.8479,146800.0
2010-04-23 11:00:00,7.12,7.13,7.1,7.12,207200.0,5.8479,5.8561,5.8315,5.8479,207200.0
2010-04-23 11:30:00,7.12,7.14,7.11,7.14,192800.0,5.8479,5.8643,5.8397,5.8643,192800.0
2010-04-23 12:00:00,7.14,7.16,7.14,7.15,119200.0,5.8643,5.8808,5.8643,5.8725,119200.0
2010-04-23 12:30:00,7.15,7.17,7.15,7.17,89200.0,5.8725,5.889,5.8725,5.889,89200.0
2010-04-23 13:00:00,7.16,7.16,7.15,7.15,78400.0,5.8808,5.8808,5.8725,5.8725,78400.0
2010-04-23 13:30:00,7.15,7.16,7.15,7.16,99200.0,5.8725,5.8808,5.8725,5.8808,99200.0
2010-04-23 14:00:00,7.16,7.16,7.15,7.16,143200.0,5.8808,5.8808,5.8725,5.8808,143200.0
2010-04-23 14:30:00,7.16,7.19,7.16,7.18,247200.0,5.8808,5.9054,5.8808,5.8972,247200.0
2010-04-23 15:00:00,7.18,7.18,7.17,7.17,190000.0,5.8972,5.8972,5.889,5.889,190000.0
2010-04-23 15:30:00,7.17,7.18,7.16,7.18,692400.0,5.889,5.8972,5.8808,5.8972,692400.0
2010-04-26 09:30:00,7.14,7.19,7.14,7.15,164800.0,5.8643,5.9054,5.8643,5.8725,164800.0
2010-04-26 10:00:00,7.15,7.17,7.14,7.16,160400.0,5.8725,5.889,5.8643,5.8808,160400.0
2010-04-26 10:30:00,7.15,7.17,7.15,7.16,223200.0,5.8725,5.889,5.8725,5.8808,223200.0
2010-04-26 11:00:00,7.16,7.16,7.14,7.14,102400.0,5.8808,5.8808,5.8643,5.8643,102400.0
2010-04-26 11:30:00,7.14,7.14,7.12,7.13,616400.0,5.8643,5.8643,5.8479,5.8561,616400.0
2010-04-26 12:00:00,7.12,7.13,7.11,7.11,161600.0,5.8479,5.8561,5.8397,5.8397,161600.0
2010-04-26 12:30:00,7.11,7.12,7.11,7.12,60000.0,5.8397,5.8479,5.8397,5.8479,60000.0
2010-04-26 13:00:00,7.12,7.13,7.12,7.12,67600.0,5.8479,5.8561,5.8479,5.8479,67600.0
2010-04-26 13:30:00,7.12,7.13,7.11,7.12,186800.0,5.8479,5.8561,5.8397,5.8479,186800.0
2010-04-26 14:00:00,7.12,7.13,7.12,7.13,98400.0,5.8479,5.8561,5.8479,5.8561,98400.0
2010-04-26 14:30:00,7.12,7.13,7.11,7.11,127200.0,5.8479,5.8561,5.8397,5.8397,127200.0
2010-04-26 15:00:00,7.11,7.12,7.09,7.1,267200.0,5.8397,5.8479,5.8233,5.8315,267200.0
2010-04-26 15:30:00,7.1,7.11,7.1,7.1,516400.0,5.8315,5.8397,5.8315,5.8315,516400.0
2010-04-27 09:30:00,7.12,7.12,7.01,7.1,186000.0,5.8479,5.8479,5.7576,5.8315,186000.0
2010-04-27 10:00:00,7.1,7.1,7.06,7.08,383600.0,5.8315,5.8315,5.7986,5.8151,383600.0
2010-04-27 10:30:00,7.07,7.11,7.07,7.08,320000.0,5.8068,5.8397,5.8068,5.8151,320000.0
2010-04-27 11:00:00,7.08,7.09,7.01,7.01,357200.0,5.8151,5.8233,5.7576,5.7576,357200.0
2010-04-27 11:30:00,7.01,7.01,6.98,6.99,375200.0,5.7576,5.7576,5.7329,5.7411,375200.0
2010-04-27 12:00:00,7.0,7.0,6.97,6.97,244000.0,5.7493,5.7493,5.7247,5.7247,244000.0
2010-04-27 12:30:00,6.97,6.97,6.95,6.96,304000.0,5.7247,5.7247,5.7083,5.7165,304000.0
2010-04-27 13:00:00,6.96,6.98,6.95,6.98,354800.0,5.7165,5.7329,5.7083,5.7329,354800.0
2010-04-27 13:30:00,6.98,6.99,6.97,6.97,279200.0,5.7329,5.7411,5.7247,5.7247,279200.0
2010-04-27 14:00:00,6.97,6.98,6.96,6.97,490000.0,5.7247,5.7329,5.7165,5.7247,490000.0
2010-04-27 14:30:00,6.97,6.97,6.93,6.94,640400.0,5.7247,5.7247,5.6919,5.7001,640400.0
2010-04-27 15:00:00,6.94,6.94,6.93,6.93,688800.0,5.7001,5.7001,5.6919,5.6919,688800.0
2010-04-27 15:30:00,6.93,6.94,6.87,6.87,1585200.0,5.6919,5.7001,5.6426,5.6426,1585200.0
2010-04-28 09:30:00,6.92,6.94,6.85,6.86,298400.0,5.6836,5.7001,5.6261,5.6344,298400.0
2010-04-28 10:00:00,6.86,6.87,6.85,6.85,572000.0,5.6344,5.6426,5.6261,5.6261,572000.0
2010-04-28 10:30:00,6.85,6.86,6.83,6.84,548400.0,5.6261,5.6344,5.6097,5.6179,548400.0
2010-04-28 11:00:00,6.84,6.87,6.83,6.86,456400.0,5.6179,5.6426,5.6097,5.6344,456400.0
2010-04-28 11:30:00,6.86,6.87,6.83,6.85,378800.0,5.6344,5.6426,5.6097,5.6261,378800.0
2010-04-28 12:00:00,6.85,6.87,6.84,6.86,177200.0,5.6261,5.6426,5.6179,5.6344,177200.0
2010-04-28 12:30:00,6.86,6.86,6.85,6.86,240800.0,5.6344,5.6344,5.6261,5.6344,240800.0
2010-04-28 13:00:00,6.86,6.88,6.86,6.86,171600.0,5.6344,5.6508,5.6344,5.6344,171600.0
2010-04-28 13:30:00,6.86,6.88,6.86,6.87,93200.0,5.6344,5.6508,5.6344,5.6426,93200.0
2010-04-28 14:00:00,6.87,6.89,6.85,6.88,336400.0,5.6426,5.659,5.6261,5.6508,336400.0
2010-04-28 14:30:00,6.88,6.89,6.87,6.89,330400.0,5.6508,5.659,5.6426,5.659,330400.0
2010-04-28 15:00:00,6.89,6.9,6.88,6.88,288800.0,5.659,5.6672,5.6508,5.6508,288800.0
2010-04-28 15:30:00,6.89,6.89,6.85,6.88,814000.0,5.659,5.659,5.6261,5.6508,814000.0
2010-04-29 09:30:00,6.89,6.94,6.8,6.84,532400.0,5.659,5.7001,5.5851,5.6179,532400.0
2010-04-29 10:00:00,6.84,6.84,6.82,6.83,208800.0,5.6179,5.6179,5.6015,5.6097,208800.0
2010-04-29 10:30:00,6.83,6.89,6.83,6.88,311600.0,5.6097,5.659,5.6097,5.6508,311600.0
2010-04-29 11:00:00,6.88,6.89,6.85,6.86,298000.0,5.6508,5.659,5.6261,5.6344,298000.0
2010-04-29 11:30:00,6.86,6.87,6.84,6.86,391600.0,5.6344,5.6426,5.6179,5.6344,391600.0
2010-04-29 12:00:00,6.86,6.88,6.85,6.88,266800.0,5.6344,5.6508,5.6261,5.6508,266800.0
2010-04-29 12:30:00,6.88,6.9,6.87,6.89,194000.0,5.6508,5.6672,5.6426,5.659,194000.0
2010-04-29 13:00:00,6.89,6.91,6.88,6.88,167600.0,5.659,5.6754,5.6508,5.6508,167600.0
2010-04-29 13:30:00,6.88,6.9,6.88,6.9,203600.0,5.6508,5.6672,5.6508,5.6672,203600.0
2010-04-29 14:00:00,6.9,6.9,6.89,6.89,481200.0,5.6672,5.6672,5.659,5.659,481200.0
2010-04-29 14:30:00,6.89,6.9,6.87,6.88,258000.0,5.659,5.6672,5.6426,5.6508,258000.0
2010-04-29 15:00:00,6.88,6.9,6.88,6.9,313600.0,5.6508,5.6672,5.6508,5.6672,313600.0
2010-04-29 15:30:00,6.89,6.91,6.89,6.91,1296800.0,5.659,5.6754,5.659,5.6754,1296800.0
2010-04-30 09:30:00,6.93,6.95,6.88,6.91,323600.0,5.6919,5.7083,5.6508,5.6754,323600.0
2010-04-30 10:00:00,6.91,6.93,6.91,6.92,342800.0,5.6754,5.6919,5.6754,5.6836,342800.0
2010-04-30 10:30:00,6.92,6.92,6.89,6.91,322400.0,5.6836,5.6836,5.659,5.6754,322400.0
2010-04-30 11:00:00,6.91,6.92,6.88,6.88,252800.0,5.6754,5.6836,5.6508,5.6508,252800.0
2010-04-30 11:30:00,6.88,6.88,6.87,6.88,212800.0,5.6508,5.6508,5.6426,5.6508,212800.0
2010-04-30 12:00:00,6.88,6.88,6.83,6.84,294800.0,5.6508,5.6508,5.6097,5.6179,294800.0
2010-04-30 12:30:00,6.84,6.85,6.81,6.82,176000.0,5.6179,5.6261,5.5933,5.6015,176000.0
2010-04-30 13:00:00,6.82,6.84,6.82,6.83,116400.0,5.6015,5.6179,5.6015,5.6097,116400.0
2010-04-30 13:30:00,6.83,6.85,6.82,6.84,128400.0,5.6097,5.6261,5.6015,5.6179,128400.0
2010-04-30 14:00:00,6.84,6.86,6.83,6.85,252400.0,5.6179,5.6344,5.6097,5.6261,252400.0
2010-04-30 14:30:00,6.85,6.85,6.82,6.83,138800.0,5.6261,5.6261,5.6015,5.6097,138800.0
2010-04-30 15:00:00,6.83,6.86,6.83,6.85,322400.0,5.6097,5.6344,5.6097,5.6261,322400.0
2010-04-30 15:30:00,6.84,6.85,6.81,6.81,1131200.0,5.6179,5.6261,5.5933,5.5933,1131200.0
2010-05-03 09:30:00,6.83,6.85,6.79,6.85,200400.0,5.6097,5.6261,5.5769,5.6261,200400.0
2010-05-03 10:00:00,6.84,6.85,6.83,6.84,171600.0,5.6179,5.6261,5.6097,5.6179,171600.0
2010-05-03 10:30:00,6.84,6.85,6.81,6.82,270400.0,5.6179,5.6261,5.5933,5.6015,270400.0
2010-05-03 11:00:00,6.82,6.83,6.81,6.82,202000.0,5.6015,5.6097,5.5933,5.6015,202000.0
2010-05-03 11:30:00,6.82,6.84,6.82,6.83,189200.0,5.6015,5.6179,5.6015,5.6097,189200.0
2010-05-03 12:00:00,6.83,6.87,6.83,6.87,264400.0,5.6097,5.6426,5.6097,5.6426,264400.0
2010-05-03 12:30:00,6.87,6.88,6.86,6.88,188000.0,5.6426,5.6508,5.6344,5.6508,188000.0
2010-05-03 13:00:00,6.88,6.88,6.86,6.87,111200.0,5.6508,5.6508,5.6344,5.6426,111200.0
2010-05-03 13:30:00,6.87,6.88,6.87,6.87,188800.0,5.6426,5.6508,5.6426,5.6426,188800.0
2010-05-03 14:00:00,6.87,6.88,6.86,6.88,225200.0,5.6426,5.6508,5.6344,5.6508,225200.0
2010-05-03 14:30:00,6.88,6.88,6.86,6.87,270800.0,5.6508,5.6508,5.6344,5.6426,270800.0
2010-05-03 15:00:00,6.87,6.87,6.85,6.86,383600.0,5.6426,5.6426,5.6261,5.6344,383600.0
2010-05-03 15:30:00,6.86,6.88,6.85,6.87,653200.0,5.6344,5.6508,5.6261,5.6426,653200.0
2010-05-04 09:30:00,6.79,6.79,6.68,6.7,327200.0,5.5769,5.5769,5.4865,5.5029,327200.0
2010-05-04 10:00:00,6.71,6.73,6.68,6.72,414400.0,5.5112,5.5276,5.4865,5.5194,414400.0
2010-05-04 10:30:00,6.72,6.72,6.67,6.67,484400.0,5.5194,5.5194,5.4783,5.4783,484400.0
2010-05-04 11:00:00,6.67,6.68,6.65,6.66,404400.0,5.4783,5.4865,5.4619,5.4701,404400.0
2010-05-04 11:30:00,6.66,6.69,6.66,6.67,470400.0,5.4701,5.4947,5.4701,5.4783,470400.0
2010-05-04 12:00:00,6.67,6.68,6.63,6.64,283200.0,5.4783,5.4865,5.4455,5.4537,283200.0
2010-05-04 12:30:00,6.64,6.66,6.64,6.64,363200.0,5.4537,5.4701,5.4537,5.4537,363200.0
2010-05-04 13:00:00,6.64,6.66,6.64,6.66,500000.0,5.4537,5.4701,5.4537,5.4701,500000.0
2010-05-04 13:30:00,6.66,6.7,6.65,6.69,307600.0,5.4701,5.5029,5.4619,5.4947,307600.0
2010-05-04 14:00:00,6.68,6.7,6.67,6.7,265600.0,5.4865,5.5029,5.4783,5.5029,265600.0
2010-05-04 14:30:00,6.7,6.71,6.7,6.7,396400.0,5.5029,5.5112,5.5029,5.5029,396400.0
2010-05-04 15:00:00,6.7,6.73,6.7,6.73,716800.0,5.5029,5.5276,5.5029,5.5276,716800.0
2010-05-04 15:30:00,6.73,6.73,6.69,6.71,1148800.0,5.5276,5.5276,5.4947,5.5112,1148800.0
2010-05-05 09:30:00,6.71,6.8,6.71,6.74,329200.0,5.5112,5.5851,5.5112,5.5358,329200.0
2010-05-05 10:00:00,6.74,6.75,6.7,6.7,180400.0,5.5358,5.544,5.5029,5.5029,180400.0
2010-05-05 10:30:00,6.7,6.72,6.69,6.72,160400.0,5.5029,5.5194,5.4947,5.5194,160400.0
2010-05-05 11:00:00,6.72,6.72,6.69,6.7,137200.0,5.5194,5.5194,5.4947,5.5029,137200.0
2010-05-05 11:30:00,6.7,6.72,6.69,6.71,89200.0,5.5029,5.5194,5.4947,5.5112,89200.0
2010-05-05 12:00:00,6.72,6.73,6.71,6.71,246000.0,5.5194,5.5276,5.5112,5.5112,246000.0
2010-05-05 12:30:00,6.71,6.72,6.71,6.72,136000.0,5.5112,5.5194,5.5112,5.5194,136000.0
2010-05-05 13:00:00,6.72,6.74,6.71,6.73,138800.0,5.5194,5.5358,5.5112,5.5276,138800.0
2010-05-05 13:30:00,6.73,6.73,6.72,6.73,324800.0,5.5276,5.5276,5.5194,5.5276,324800.0
2010-05-05 14:00:00,6.73,6.73,6.69,6.7,300000.0,5.5276,5.5276,5.4947,5.5029,300000.0
2010-05-05 14:30:00,6.7,6.7,6.67,6.68,296400.0,5.5029,5.5029,5.4783,5.4865,296400.0
2010-05-05 15:00:00,6.68,6.68,6.67,6.68,298800.0,5.4865,5.4865,5.4783,5.4865,298800.0
2010-05-05 15:30:00,6.68,6.68,6.66,6.68,678000.0,5.4865,5.4865,5.4701,5.4865,678000.0
2010-05-06 09:30:00,6.68,6.7,6.63,6.68,169600.0,5.4865,5.5029,5.4455,5.4865,169600.0
2010-05-06 10:00:00,6.68,6.7,6.65,6.65,116000.0,5.4865,5.5029,5.4619,5.4619,116000.0
2010-05-06 10:30:00,6.65,6.67,6.64,6.65,257200.0,5.4619,5.4783,5.4537,5.4619,257200.0
2010-05-06 11:00:00,6.66,6.66,6.62,6.65,320400.0,5.4701,5.4701,5.4372,5.4619,320400.0
2010-05-06 11:30:00,6.65,6.66,6.64,6.66,211600.0,5.4619,5.4701,5.4537,5.4701,211600.0
2010-05-06 12:00:00,6.66,6.7,6.65,6.68,322400.0,5.4701,5.5029,5.4619,5.4865,322400.0
2010-05-06 12:30:00,6.68,6.69,6.67,6.68,296400.0,5.4865,5.4947,5.4783,5.4865,296400.0
2010-05-06 13:00:00,6.68,6.69,6.65,6.66,292400.0,5.4865,5.4947,5.4619,5.4701,292400.0
2010-05-06 13:30:00,6.66,6.66,6.64,6.65,372000.0,5.4701,5.4701,5.4537,5.4619,372000.0
2010-05-06 14:00:00,6.66,6.66,6.57,6.6,826000.0,5.4701,5.4701,5.3962,5.4208,826000.0
2010-05-06 14:30:00,6.6,6.61,6.25,6.47,1423600.0,5.4208,5.429,5.1333,5.314,1423600.0
2010-05-06 15:00:00,6.46,6.56,6.41,6.43,1240400.0,5.3058,5.388,5.2648,5.2812,1240400.0
2010-05-06 15:30:00,6.43,6.57,6.43,6.53,1287200.0,5.2812,5.3962,5.2812,5.3633,1287200.0
2010-05-07 09:30:00,6.49,6.53,6.44,6.47,448800.0,5.3305,5.3633,5.2894,5.314,448800.0
2010-05-07 10:00:00,6.47,6.49,6.35,6.38,637200.0,5.314,5.3305,5.2155,5.2401,637200.0
2010-05-07 10:30:00,6.39,6.47,6.38,6.41,840400.0,5.2483,5.314,5.2401,5.2648,840400.0
2010-05-07 11:00:00,6.41,6.53,6.39,6.45,375600.0,5.2648,5.3633,5.2483,5.2976,375600.0
2010-05-07 11:30:00,6.44,6.49,6.42,6.47,255600.0,5.2894,5.3305,5.273,5.314,255600.0
2010-05-07 12:00:00,6.46,6.51,6.44,6.45,442000.0,5.3058,5.3469,5.2894,5.2976,442000.0
2010-05-07 12:30:00,6.45,6.48,6.43,6.45,510800.0,5.2976,5.3223,5.2812,5.2976,510800.0
2010-05-07 13:00:00,6.46,6.47,6.43,6.44,289600.0,5.3058,5.314,5.2812,5.2894,289600.0
2010-05-07 13:30:00,6.44,6.5,6.44,6.46,216000.0,5.2894,5.3387,5.2894,5.3058,216000.0
2010-05-07 14:00:00,6.46,6.47,6.42,6.42,308800.0,5.3058,5.314,5.273,5.273,308800.0
2010-05-07 14:30:00,6.42,6.46,6.42,6.44,270400.0,5.273,5.3058,5.273,5.2894,270400.0
2010-05-07 15:00:00,6.44,6.44,6.39,6.4,756400.0,5.2894,5.2894,5.2483,5.2565,756400.0
2010-05-07 15:30:00,6.4,6.4,6.37,6.39,1404800.0,5.2565,5.2565,5.2319,5.2483,1404800.0
2010-05-10 09:30:00,6.55,6.64,6.53,6.62,499600.0,5.3797,5.4537,5.3633,5.4372,499600.0
2010-05-10 10:00:00,6.62,6.63,6.57,6.57,448000.0,5.4372,5.4455,5.3962,5.3962,448000.0
2010-05-10 10:30:00,6.57,6.62,6.57,6.61,360800.0,5.3962,5.4372,5.3962,5.429,360800.0
2010-05-10 11:00:00,6.61,6.64,6.6,6.61,236000.0,5.429,5.4537,5.4208,5.429,236000.0
2010-05-10 11:30:00,6.62,6.67,6.61,6.67,192000.0,5.4372,5.4783,5.429,5.4783,192000.0
2010-05-10 12:00:00,6.67,6.67,6.65,6.66,138000.0,5.4783,5.4783,5.4619,5.4701,138000.0
2010-05-10 12:30:00,6.66,6.66,6.64,6.64,196000.0,5.4701,5.4701,5.4537,5.4537,196000.0
2010-05-10 13:00:00,6.65,6.65,6.61,6.64,335600.0,5.4619,5.4619,5.429,5.4537,335600.0
2010-05-10 13:30:00,6.64,6.66,6.62,6.64,220000.0,5.4537,5.4701,5.4372,5.4537,220000.0
2010-05-10 14:00:00,6.64,6.66,6.62,6.65,205600.0,5.4537,5.4701,5.4372,5.4619,205600.0
2010-05-10 14:30:00,6.65,6.68,6.64,6.68,229600.0,5.4619,5.4865,5.4537,5.4865,229600.0
2010-05-10 15:00:00,6.68,6.68,6.65,6.67,618000.0,5.4865,5.4865,5.4619,5.4783,618000.0
2010-05-10 15:30:00,6.67,6.73,6.67,6.73,1561200.0,5.4783,5.5276,5.4783,5.5276,1561200.0
2010-05-11 09:30:00,6.66,6.69,6.5,6.67,350800.0,5.4701,5.4947,5.3387,5.4783,350800.0
2010-05-11 10:00:00,6.67,6.68,6.64,6.67,173600.0,5.4783,5.4865,5.4537,5.4783,173600.0
2010-05-11 10:30:00,6.66,6.68,6.66,6.67,165600.0,5.4701,5.4865,5.4701,5.4783,165600.0
2010-05-11 11:00:00,6.67,6.68,6.67,6.68,217600.0,5.4783,5.4865,5.4783,5.4865,217600.0
2010-05-11 11:30:00,6.67,6.68,6.66,6.67,345200.0,5.4783,5.4865,5.4701,5.4783,345200.0
2010-05-11 12:00:00,6.67,6.7,6.67,6.68,226800.0,5.4783,5.5029,5.4783,5.4865,226800.0
2010-05-11 12:30:00,6.68,6.7,6.67,6.7,242800.0,5.4865,5.5029,5.4783,5.5029,242800.0
2010-05-11 13:00:00,6.7,6.73,6.7,6.72,180800.0,5.5029,5.5276,5.5029,5.5194,180800.0
2010-05-11 13:30:00,6.72,6.74,6.71,6.73,446000.0,5.5194,5.5358,5.5112,5.5276,446000.0
2010-05-11 14:00:00,6.73,6.74,6.71,6.72,375200.0,5.5276,5.5358,5.5112,5.5194,375200.0
2010-05-11 14:30:00,6.72,6.72,6.68,6.69,409200.0,5.5194,5.5194,5.4865,5.4947,409200.0
2010-05-11 15:00:00,6.69,6.69,6.66,6.68,446400.0,5.4947,5.4947,5.4701,5.4865,446400.0
2010-05-11 15:30:00,6.68,6.68,6.66,6.67,1088800.0,5.4865,5.4865,5.4701,5.4783,1088800.0
2010-05-12 09:30:00,6.66,6.68,6.62,6.68,257200.0,5.4701,5.4865,5.4372,5.4865,257200.0
2010-05-12 10:00:00,6.68,6.7,6.66,6.7,274400.0,5.4865,5.5029,5.4701,5.5029,274400.0
2010-05-12 10:30:00,6.7,6.71,6.68,6.69,214800.0,5.5029,5.5112,5.4865,5.4947,214800.0
2010-05-12 11:00:00,6.69,6.71,6.68,6.68,262000.0,5.4947,5.5112,5.4865,5.4865,262000.0
2010-05-12 11:30:00,6.68,6.71,6.68,6.71,212400.0,5.4865,5.5112,5.4865,5.5112,212400.0
2010-05-12 12:00:00,6.71,6.72,6.7,6.72,128800.0,5.5112,5.5194,5.5029,5.5194,128800.0
2010-05-12 12:30:00,6.72,6.73,6.71,6.72,206800.0,5.5194,5.5276,5.5112,5.5194,206800.0
2010-05-12 13:00:00,6.72,6.76,6.72,6.75,232400.0,5.5194,5.5522,5.5194,5.544,232400.0
2010-05-12 13:30:00,6.75,6.76,6.74,6.75,200400.0,5.544,5.5522,5.5358,5.544,200400.0
2010-05-12 14:00:00,6.75,6.79,6.75,6.79,321200.0,5.544,5.5769,5.544,5.5769,321200.0
2010-05-12 14:30:00,6.79,6.8,6.77,6.78,189600.0,5.5769,5.5851,5.5604,5.5687,189600.0
2010-05-12 15:00:00,6.77,6.79,6.77,6.79,252800.0,5.5604,5.5769,5.5604,5.5769,252800.0
2010-05-12 15:30:00,6.79,6.81,6.78,6.8,866000.0,5.5769,5.5933,5.5687,5.5851,866000.0
2010-05-13 09:30:00,6.71,6.77,6.71,6.75,259200.0,5.5112,5.5604,5.5112,5.544,259200.0
2010-05-13 10:00:00,6.75,6.78,6.75,6.77,202000.0,5.544,5.5687,5.544,5.5604,202000.0
2010-05-13 10:30:00,6.77,6.79,6.77,6.78,170400.0,5.5604,5.5769,5.5604,5.5687,170400.0
2010-05-13 11:00:00,6.78,6.78,6.76,6.77,92000.0,5.5687,5.5687,5.5522,5.5604,92000.0
2010-05-13 11:30:00,6.77,6.77,6.75,6.76,106400.0,5.5604,5.5604,5.544,5.5522,106400.0
2010-05-13 12:00:00,6.76,6.77,6.75,6.76,120000.0,5.5522,5.5604,5.544,5.5522,120000.0
2010-05-13 12:30:00,6.76,6.77,6.76,6.76,82000.0,5.5522,5.5604,5.5522,5.5522,82000.0
2010-05-13 13:00:00,6.76,6.78,6.76,6.78,144400.0,5.5522,5.5687,5.5522,5.5687,144400.0
2010-05-13 13:30:00,6.78,6.79,6.78,6.78,189200.0,5.5687,5.5769,5.5687,5.5687,189200.0
2010-05-13 14:00:00,6.78,6.79,6.77,6.77,94800.0,5.5687,5.5769,5.5604,5.5604,94800.0
2010-05-13 14:30:00,6.77,6.78,6.74,6.75,139200.0,5.5604,5.5687,5.5358,5.544,139200.0
2010-05-13 15:00:00,6.75,6.76,6.71,6.72,410400.0,5.544,5.5522,5.5112,5.5194,410400.0
2010-05-13 15:30:00,6.72,6.75,6.7,6.73,835200.0,5.5194,5.544,5.5029,5.5276,835200.0
2010-05-14 09:30:00,6.7,6.72,6.6,6.6,322000.0,5.5029,5.5194,5.4208,5.4208,322000.0
2010-05-14 10:00:00,6.6,6.66,6.59,6.64,204400.0,5.4208,5.4701,5.4126,5.4537,204400.0
2010-05-14 10:30:00,6.65,6.65,6.62,6.65,222000.0,5.4619,5.4619,5.4372,5.4619,222000.0
2010-05-14 11:00:00,6.64,6.65,6.59,6.62,358400.0,5.4537,5.4619,5.4126,5.4372,358400.0
2010-05-14 11:30:00,6.61,6.63,6.58,6.59,252000.0,5.429,5.4455,5.4044,5.4126,252000.0
2010-05-14 12:00:00,6.59,6.6,6.57,6.59,242800.0,5.4126,5.4208,5.3962,5.4126,242800.0
2010-05-14 12:30:00,6.59,6.6,6.58,6.6,186400.0,5.4126,5.4208,5.4044,5.4208,186400.0
2010-05-14 13:00:00,6.6,6.61,6.58,6.59,114400.0,5.4208,5.429,5.4044,5.4126,114400.0
2010-05-14 13:30:00,6.59,6.59,6.56,6.58,199600.0,5.4126,5.4126,5.388,5.4044,199600.0
2010-05-14 14:00:00,6.58,6.59,6.58,6.59,320400.0,5.4044,5.4126,5.4044,5.4126,320400.0
2010-05-14 14:30:00,6.59,6.61,6.59,6.59,329200.0,5.4126,5.429,5.4126,5.4126,329200.0
2010-05-14 15:00:00,6.59,6.6,6.57,6.59,456400.0,5.4126,5.4208,5.3962,5.4126,456400.0
2010-05-14 15:30:00,6.59,6.64,6.58,6.61,1060000.0,5.4126,5.4537,5.4044,5.429,1060000.0
2010-05-17 09:30:00,6.63,6.73,6.62,6.66,213600.0,5.4455,5.5276,5.4372,5.4701,213600.0
2010-05-17 10:00:00,6.66,6.69,6.65,6.69,259600.0,5.4701,5.4947,5.4619,5.4947,259600.0
2010-05-17 10:30:00,6.68,6.7,6.66,6.66,258800.0,5.4865,5.5029,5.4701,5.4701,258800.0
2010-05-17 11:00:00,6.66,6.66,6.63,6.65,325200.0,5.4701,5.4701,5.4455,5.4619,325200.0
2010-05-17 11:30:00,6.65,6.66,6.63,6.63,294400.0,5.4619,5.4701,5.4455,5.4455,294400.0
2010-05-17 12:00:00,6.63,6.63,6.56,6.58,444800.0,5.4455,5.4455,5.388,5.4044,444800.0
2010-05-17 12:30:00,6.58,6.61,6.58,6.6,117200.0,5.4044,5.429,5.4044,5.4208,117200.0
2010-05-17 13:00:00,6.6,6.63,6.59,6.62,123200.0,5.4208,5.4455,5.4126,5.4372,123200.0
2010-05-17 13:30:00,6.62,6.65,6.62,6.65,365200.0,5.4372,5.4619,5.4372,5.4619,365200.0
2010-05-17 14:00:00,6.65,6.67,6.62,6.63,200000.0,5.4619,5.4783,5.4372,5.4455,200000.0
2010-05-17 14:30:00,6.63,6.67,6.63,6.67,206000.0,5.4455,5.4783,5.4455,5.4783,206000.0
2010-05-17 15:00:00,6.67,6.7,6.66,6.7,531200.0,5.4783,5.5029,5.4701,5.5029,531200.0
2010-05-17 15:30:00,6.7,6.76,6.7,6.74,1318000.0,5.5029,5.5522,5.5029,5.5358,1318000.0
2010-05-18 09:30:00,6.79,6.83,6.79,6.8,173600.0,5.5769,5.6097,5.5769,5.5851,173600.0
2010-05-18 10:00:00,6.8,6.8,6.76,6.77,234800.0,5.5851,5.5851,5.5522,5.5604,234800.0
2010-05-18 10:30:00,6.76,6.78,6.71,6.75,318800.0,5.5522,5.5687,5.5112,5.544,318800.0
2010-05-18 11:00:00,6.75,6.78,6.74,6.75,284800.0,5.544,5.5687,5.5358,5.544,284800.0
2010-05-18 11:30:00,6.75,6.76,6.71,6.73,246400.0,5.544,5.5522,5.5112,5.5276,246400.0
2010-05-18 12:00:00,6.73,6.74,6.7,6.74,199200.0,5.5276,5.5358,5.5029,5.5358,199200.0
2010-05-18 12:30:00,6.74,6.77,6.74,6.75,344800.0,5.5358,5.5604,5.5358,5.544,344800.0
2010-05-18 13:00:00,6.75,6.75,6.71,6.74,332800.0,5.544,5.544,5.5112,5.5358,332800.0
2010-05-18 13:30:00,6.74,6.75,6.71,6.71,256400.0,5.5358,5.544,5.5112,5.5112,256400.0
2010-05-18 14:00:00,6.71,6.74,6.7,6.71,299600.0,5.5112,5.5358,5.5029,5.5112,299600.0
2010-05-18 14:30:00,6.71,6.71,6.66,6.68,483600.0,5.5112,5.5112,5.4701,5.4865,483600.0
2010-05-18 15:00:00,6.68,6.73,6.67,6.68,452400.0,5.4865,5.5276,5.4783,5.4865,452400.0
2010-05-18 15:30:00,6.68,6.71,6.68,6.7,1046000.0,5.4865,5.5112,5.4865,5.5029,1046000.0
2010-05-19 09:30:00,6.72,6.76,6.63,6.73,322800.0,5.5194,5.5522,5.4455,5.5276,322800.0
2010-05-19 10:00:00,6.73,6.73,6.64,6.68,281200.0,5.5276,5.5276,5.4537,5.4865,281200.0
2010-05-19 10:30:00,6.68,6.71,6.65,6.68,259200.0,5.4865,5.5112,5.4619,5.4865,259200.0
2010-05-19 11:00:00,6.68,6.69,6.64,6.66,225600.0,5.4865,5.4947,5.4537,5.4701,225600.0
2010-05-19 11:30:00,6.66,6.66,6.63,6.66,177200.0,5.4701,5.4701,5.4455,5.4701,177200.0
2010-05-19 12:00:00,6.66,6.69,6.63,6.67,179600.0,5.4701,5.4947,5.4455,5.4783,179600.0
2010-05-19 12:30:00,6.67,6.69,6.65,6.69,252000.0,5.4783,5.4947,5.4619,5.4947,252000.0
2010-05-19 13:00:00,6.68,6.71,6.67,6.69,226400.0,5.4865,5.5112,5.4783,5.4947,226400.0
2010-05-19 13:30:00,6.69,6.71,6.68,6.69,164400.0,5.4947,5.5112,5.4865,5.4947,164400.0
2010-05-19 14:00:00,6.69,6.71,6.66,6.68,144800.0,5.4947,5.5112,5.4701,5.4865,144800.0
2010-05-19 14:30:00,6.68,6.7,6.67,6.68,248800.0,5.4865,5.5029,5.4783,5.4865,248800.0
2010-05-19 15:00:00,6.68,6.69,6.65,6.68,336800.0,5.4865,5.4947,5.4619,5.4865,336800.0
2010-05-19 15:30:00,6.68,6.7,6.66,6.66,1121200.0,5.4865,5.5029,5.4701,5.4701,1121200.0
2010-05-20 09:30:00,6.54,6.59,6.52,6.56,194800.0,5.3715,5.4126,5.3551,5.388,194800.0
2010-05-20 10:00:00,6.56,6.59,6.46,6.5,340800.0,5.388,5.4126,5.3058,5.3387,340800.0
2010-05-20 10:30:00,6.5,6.53,6.49,6.5,301600.0,5.3387,5.3633,5.3305,5.3387,301600.0
2010-05-20 11:00:00,6.5,6.53,6.49,6.53,386800.0,5.3387,5.3633,5.3305,5.3633,386800.0
2010-05-20 11:30:00,6.53,6.53,6.5,6.5,442400.0,5.3633,5.3633,5.3387,5.3387,442400.0
2010-05-20 12:00:00,6.5,6.51,6.47,6.48,404800.0,5.3387,5.3469,5.314,5.3223,404800.0
2010-05-20 12:30:00,6.48,6.49,6.43,6.43,229200.0,5.3223,5.3305,5.2812,5.2812,229200.0
2010-05-20 13:00:00,6.43,6.5,6.43,6.49,276400.0,5.2812,5.3387,5.2812,5.3305,276400.0
2010-05-20 13:30:00,6.49,6.51,6.46,6.47,342800.0,5.3305,5.3469,5.3058,5.314,342800.0
2010-05-20 14:00:00,6.47,6.52,6.44,6.49,384000.0,5.314,5.3551,5.2894,5.3305,384000.0
2010-05-20 14:30:00,6.49,6.54,6.48,6.5,472000.0,5.3305,5.3715,5.3223,5.3387,472000.0
2010-05-20 15:00:00,6.5,6.52,6.47,6.48,642000.0,5.3387,5.3551,5.314,5.3223,642000.0
2010-05-20 15:30:00,6.48,6.49,6.37,6.38,1700800.0,5.3223,5.3305,5.2319,5.2401,1700800.0
2010-05-21 09:30:00,6.31,6.44,6.3,6.41,1568400.0,5.1826,5.2894,5.1744,5.2648,1568400.0
2010-05-21 10:00:00,6.4,6.43,6.36,6.36,533600.0,5.2565,5.2812,5.2237,5.2237,533600.0
2010-05-21 10:30:00,6.36,6.41,6.36,6.39,608800.0,5.2237,5.2648,5.2237,5.2483,608800.0
2010-05-21 11:00:00,6.38,6.43,6.38,6.42,338000.0,5.2401,5.2812,5.2401,5.273,338000.0
2010-05-21 11:30:00,6.42,6.47,6.41,6.44,332400.0,5.273,5.314,5.2648,5.2894,332400.0
2010-05-21 12:00:00,6.44,6.47,6.42,6.45,264400.0,5.2894,5.314,5.273,5.2976,264400.0
2010-05-21 12:30:00,6.45,6.46,6.42,6.42,278000.0,5.2976,5.3058,5.273,5.273,278000.0
2010-05-21 13:00:00,6.42,6.44,6.41,6.42,274400.0,5.273,5.2894,5.2648,5.273,274400.0
2010-05-21 13:30:00,6.43,6.45,6.42,6.43,313200.0,5.2812,5.2976,5.273,5.2812,313200.0
2010-05-21 14:00:00,6.43,6.43,6.41,6.43,370400.0,5.2812,5.2812,5.2648,5.2812,370400.0
2010-05-21 14:30:00,6.43,6.43,6.4,6.43,610400.0,5.2812,5.2812,5.2565,5.2812,610400.0
2010-05-21 15:00:00,6.43,6.44,6.39,6.41,677600.0,5.2812,5.2894,5.2483,5.2648,677600.0
2010-05-21 15:30:00,6.41,6.48,6.4,6.48,1138000.0,5.2648,5.3223,5.2565,5.3223,1138000.0
2010-05-24 09:30:00,6.3,6.46,6.3,6.4,384800.0,5.1744,5.3058,5.1744,5.2565,384800.0
2010-05-24 10:00:00,6.43,6.47,6.41,6.46,380400.0,5.2812,5.314,5.2648,5.3058,380400.0
2010-05-24 10:30:00,6.46,6.47,6.45,6.45,149200.0,5.3058,5.314,5.2976,5.2976,149200.0
2010-05-24 11:00:00,6.45,6.45,6.42,6.44,152400.0,5.2976,5.2976,5.273,5.2894,152400.0
2010-05-24 11:30:00,6.44,6.47,6.43,6.46,128800.0,5.2894,5.314,5.2812,5.3058,128800.0
2010-05-24 12:00:00,6.46,6.48,6.46,6.47,95600.0,5.3058,5.3223,5.3058,5.314,95600.0
2010-05-24 12:30:00,6.47,6.47,6.45,6.47,106400.0,5.314,5.314,5.2976,5.314,106400.0
2010-05-24 13:00:00,6.47,6.47,6.45,6.45,128000.0,5.314,5.314,5.2976,5.2976,128000.0
2010-05-24 13:30:00,6.45,6.46,6.43,6.44,155600.0,5.2976,5.3058,5.2812,5.2894,155600.0
2010-05-24 14:00:00,6.44,6.45,6.43,6.45,218800.0,5.2894,5.2976,5.2812,5.2976,218800.0
2010-05-24 14:30:00,6.45,6.46,6.43,6.45,261200.0,5.2976,5.3058,5.2812,5.2976,261200.0
2010-05-24 15:00:00,6.45,6.45,6.42,6.43,271600.0,5.2976,5.2976,5.273,5.2812,271600.0
2010-05-24 15:30:00,6.43,6.45,6.4,6.41,1440800.0,5.2812,5.2976,5.2565,5.2648,1440800.0
2010-05-25 09:30:00,6.32,6.32,6.22,6.26,462000.0,5.1908,5.1908,5.1087,5.1416,462000.0
2010-05-25 10:00:00,6.26,6.31,6.25,6.29,465200.0,5.1416,5.1826,5.1333,5.1662,465200.0
2010-05-25 10:30:00,6.29,6.31,6.27,6.29,274800.0,5.1662,5.1826,5.1498,5.1662,274800.0
2010-05-25 11:00:00,6.29,6.33,6.28,6.32,454800.0,5.1662,5.1991,5.158,5.1908,454800.0
2010-05-25 11:30:00,6.32,6.35,6.31,6.35,303600.0,5.1908,5.2155,5.1826,5.2155,303600.0
2010-05-25 12:00:00,6.35,6.37,6.33,6.33,206800.0,5.2155,5.2319,5.1991,5.1991,206800.0
2010-05-25 12:30:00,6.33,6.33,6.31,6.32,158400.0,5.1991,5.1991,5.1826,5.1908,158400.0
2010-05-25 13:00:00,6.32,6.32,6.3,6.32,165200.0,5.1908,5.1908,5.1744,5.1908,165200.0
2010-05-25 13:30:00,6.32,6.32,6.3,6.31,196400.0,5.1908,5.1908,5.1744,5.1826,196400.0
2010-05-25 14:00:00,6.3,6.34,6.29,6.33,200400.0,5.1744,5.2073,5.1662,5.1991,200400.0
2010-05-25 14:30:00,6.33,6.37,6.32,6.34,324000.0,5.1991,5.2319,5.1908,5.2073,324000.0
2010-05-25 15:00:00,6.34,6.38,6.34,6.38,531600.0,5.2073,5.2401,5.2073,5.2401,531600.0
2010-05-25 15:30:00,6.38,6.4,6.37,6.4,1156800.0,5.2401,5.2565,5.2319,5.2565,1156800.0
2010-05-26 09:30:00,6.36,6.47,6.36,6.47,297200.0,5.2237,5.314,5.2237,5.314,297200.0
2010-05-26 10:00:00,6.47,6.51,6.46,6.5,362400.0,5.314,5.3469,5.3058,5.3387,362400.0
2010-05-26 10:30:00,6.5,6.53,6.48,6.49,229200.0,5.3387,5.3633,5.3223,5.3305,229200.0
2010-05-26 11:00:00,6.49,6.5,6.46,6.46,145200.0,5.3305,5.3387,5.3058,5.3058,145200.0
2010-05-26 11:30:00,6.45,6.48,6.45,6.48,160800.0,5.2976,5.3223,5.2976,5.3223,160800.0
2010-05-26 12:00:00,6.47,6.51,6.47,6.49,128400.0,5.314,5.3469,5.314,5.3305,128400.0
2010-05-26 12:30:00,6.49,6.5,6.47,6.49,182000.0,5.3305,5.3387,5.314,5.3305,182000.0
2010-05-26 13:00:00,6.5,6.51,6.49,6.5,219200.0,5.3387,5.3469,5.3305,5.3387,219200.0
2010-05-26 13:30:00,6.5,6.52,6.5,6.5,228800.0,5.3387,5.3551,5.3387,5.3387,228800.0
2010-05-26 14:00:00,6.51,6.51,6.46,6.48,418000.0,5.3469,5.3469,5.3058,5.3223,418000.0
2010-05-26 14:30:00,6.48,6.48,6.42,6.44,566800.0,5.3223,5.3223,5.273,5.2894,566800.0
2010-05-26 15:00:00,6.44,6.46,6.36,6.38,632400.0,5.2894,5.3058,5.2237,5.2401,632400.0
2010-05-26 15:30:00,6.38,6.42,6.37,6.39,1242000.0,5.2401,5.273,5.2319,5.2483,1242000.0
2010-05-27 09:30:00,6.5,6.54,6.45,6.47,447200.0,5.3387,5.3715,5.2976,5.314,447200.0
2010-05-27 10:00:00,6.47,6.49,6.45,6.49,313600.0,5.314,5.3305,5.2976,5.3305,313600.0
2010-05-27 10:30:00,6.49,6.5,6.47,6.48,270000.0,5.3305,5.3387,5.314,5.3223,270000.0
2010-05-27 11:00:00,6.48,6.48,6.46,6.47,253600.0,5.3223,5.3223,5.3058,5.314,253600.0
2010-05-27 11:30:00,6.47,6.47,6.44,6.46,180800.0,5.314,5.314,5.2894,5.3058,180800.0
2010-05-27 12:00:00,6.46,6.47,6.45,6.46,201600.0,5.3058,5.314,5.2976,5.3058,201600.0
2010-05-27 12:30:00,6.46,6.48,6.45,6.47,232800.0,5.3058,5.3223,5.2976,5.314,232800.0
2010-05-27 13:00:00,6.47,6.49,6.46,6.48,326400.0,5.314,5.3305,5.3058,5.3223,326400.0
2010-05-27 13:30:00,6.48,6.5,6.48,6.48,178800.0,5.3223,5.3387,5.3223,5.3223,178800.0
2010-05-27 14:00:00,6.48,6.51,6.48,6.51,227600.0,5.3223,5.3469,5.3223,5.3469,227600.0
2010-05-27 14:30:00,6.51,6.51,6.49,6.5,143200.0,5.3469,5.3469,5.3305,5.3387,143200.0
2010-05-27 15:00:00,6.5,6.52,6.49,6.51,287600.0,5.3387,5.3551,5.3305,5.3469,287600.0
2010-05-27 15:30:00,6.5,6.56,6.5,6.56,946400.0,5.3387,5.388,5.3387,5.388,946400.0
2010-05-28 09:30:00,6.55,6.57,6.48,6.53,294000.0,5.3797,5.3962,5.3223,5.3633,294000.0
2010-05-28 10:00:00,6.53,6.55,6.52,6.53,253600.0,5.3633,5.3797,5.3551,5.3633,253600.0
2010-05-28 10:30:00,6.53,6.55,6.5,6.5,224000.0,5.3633,5.3797,5.3387,5.3387,224000.0
2010-05-28 11:00:00,6.5,6.51,6.47,6.48,172400.0,5.3387,5.3469,5.314,5.3223,172400.0
2010-05-28 11:30:00,6.48,6.51,6.48,6.5,136800.0,5.3223,5.3469,5.3223,5.3387,136800.0
2010-05-28 12:00:00,6.5,6.53,6.5,6.53,86400.0,5.3387,5.3633,5.3387,5.3633,86400.0
2010-05-28 12:30:00,6.52,6.53,6.46,6.48,565600.0,5.3551,5.3633,5.3058,5.3223,565600.0
2010-05-28 13:00:00,6.49,6.5,6.47,6.48,206000.0,5.3305,5.3387,5.314,5.3223,206000.0
2010-05-28 13:30:00,6.48,6.48,6.45,6.45,172400.0,5.3223,5.3223,5.2976,5.2976,172400.0
2010-05-28 14:00:00,6.45,6.48,6.43,6.47,180400.0,5.2976,5.3223,5.2812,5.314,180400.0
2010-05-28 14:30:00,6.47,6.52,6.47,6.51,162800.0,5.314,5.3551,5.314,5.3469,162800.0
2010-05-28 15:00:00,6.5,6.55,6.5,6.54,210000.0,5.3387,5.3797,5.3387,5.3715,210000.0
2010-05-28 15:30:00,6.54,6.55,6.5,6.5,832800.0,5.3715,5.3797,5.3387,5.3387,832800.0
2010-06-01 09:30:00,6.46,6.46,6.36,6.42,424400.0,5.3058,5.3058,5.2237,5.273,424400.0
2010-06-01 10:00:00,6.42,6.53,6.42,6.51,399600.0,5.273,5.3633,5.273,5.3469,399600.0
2010-06-01 10:30:00,6.5,6.52,6.48,6.48,212800.0,5.3387,5.3551,5.3223,5.3223,212800.0
2010-06-01 11:00:00,6.48,6.49,6.47,6.48,170400.0,5.3223,5.3305,5.314,5.3223,170400.0
2010-06-01 11:30:00,6.48,6.48,6.43,6.43,172000.0,5.3223,5.3223,5.2812,5.2812,172000.0
2010-06-01 12:00:00,6.43,6.46,6.43,6.46,146800.0,5.2812,5.3058,5.2812,5.3058,146800.0
2010-06-01 12:30:00,6.45,6.46,6.43,6.43,102800.0,5.2976,5.3058,5.2812,5.2812,102800.0
2010-06-01 13:00:00,6.43,6.49,6.43,6.48,174400.0,5.2812,5.3305,5.2812,5.3223,174400.0
2010-06-01 13:30:00,6.48,6.49,6.45,6.45,170800.0,5.3223,5.3305,5.2976,5.2976,170800.0
2010-06-01 14:00:00,6.45,6.45,6.42,6.45,315200.0,5.2976,5.2976,5.273,5.2976,315200.0
2010-06-01 14:30:00,6.45,6.47,6.43,6.44,230400.0,5.2976,5.314,5.2812,5.2894,230400.0
2010-06-01 15:00:00,6.45,6.45,6.4,6.41,705600.0,5.2976,5.2976,5.2565,5.2648,705600.0
2010-06-01 15:30:00,6.41,6.43,6.34,6.34,1110800.0,5.2648,5.2812,5.2073,5.2073,1110800.0
2010-06-02 09:30:00,6.33,6.37,6.3,6.33,454800.0,5.1991,5.2319,5.1744,5.1991,454800.0
2010-06-02 10:00:00,6.33,6.4,6.33,6.39,320800.0,5.1991,5.2565,5.1991,5.2483,320800.0
2010-06-02 10:30:00,6.39,6.4,6.36,6.38,202800.0,5.2483,5.2565,5.2237,5.2401,202800.0
2010-06-02 11:00:00,6.38,6.4,6.37,6.38,160400.0,5.2401,5.2565,5.2319,5.2401,160400.0
2010-06-02 11:30:00,6.38,6.41,6.38,6.41,128000.0,5.2401,5.2648,5.2401,5.2648,128000.0
2010-06-02 12:00:00,6.41,6.42,6.39,6.39,126800.0,5.2648,5.273,5.2483,5.2483,126800.0
2010-06-02 12:30:00,6.39,6.4,6.39,6.4,109200.0,5.2483,5.2565,5.2483,5.2565,109200.0
2010-06-02 13:00:00,6.4,6.41,6.4,6.4,147200.0,5.2565,5.2648,5.2565,5.2565,147200.0
2010-06-02 13:30:00,6.4,6.41,6.38,6.39,126800.0,5.2565,5.2648,5.2401,5.2483,126800.0
2010-06-02 14:00:00,6.39,6.39,6.37,6.38,148000.0,5.2483,5.2483,5.2319,5.2401,148000.0
2010-06-02 14:30:00,6.38,6.43,6.38,6.42,246400.0,5.2401,5.2812,5.2401,5.273,246400.0
2010-06-02 15:00:00,6.42,6.45,6.42,6.45,323200.0,5.273,5.2976,5.273,5.2976,323200.0
2010-06-02 15:30:00,6.45,6.47,6.42,6.47,753200.0,5.2976,5.314,5.273,5.314,753200.0
2010-06-03 09:30:00,6.43,6.49,6.42,6.49,571200.0,5.2812,5.3305,5.273,5.3305,571200.0
2010-06-03 10:00:00,6.49,6.49,6.45,6.45,334800.0,5.3305,5.3305,5.2976,5.2976,334800.0
2010-06-03 10:30:00,6.45,6.48,6.44,6.47,212400.0,5.2976,5.3223,5.2894,5.314,212400.0
2010-06-03 11:00:00,6.47,6.49,6.46,6.47,140400.0,5.314,5.3305,5.3058,5.314,140400.0
2010-06-03 11:30:00,6.47,6.48,6.46,6.48,135200.0,5.314,5.3223,5.3058,5.3223,135200.0
2010-06-03 12:00:00,6.48,6.48,6.43,6.44,188000.0,5.3223,5.3223,5.2812,5.2894,188000.0
2010-06-03 12:30:00,6.44,6.46,6.43,6.46,128000.0,5.2894,5.3058,5.2812,5.3058,128000.0
2010-06-03 13:00:00,6.46,6.46,6.45,6.45,142400.0,5.3058,5.3058,5.2976,5.2976,142400.0
2010-06-03 13:30:00,6.45,6.48,6.44,6.46,211200.0,5.2976,5.3223,5.2894,5.3058,211200.0
2010-06-03 14:00:00,6.46,6.49,6.46,6.48,232400.0,5.3058,5.3305,5.3058,5.3223,232400.0
2010-06-03 14:30:00,6.48,6.51,6.48,6.5,321600.0,5.3223,5.3469,5.3223,5.3387,321600.0
2010-06-03 15:00:00,6.5,6.53,6.49,6.53,251200.0,5.3387,5.3633,5.3305,5.3633,251200.0
2010-06-03 15:30:00,6.52,6.53,6.51,6.53,772800.0,5.3551,5.3633,5.3469,5.3633,772800.0
2010-06-04 09:30:00,6.41,6.41,6.35,6.38,320000.0,5.2648,5.2648,5.2155,5.2401,320000.0
2010-06-04 10:00:00,6.38,6.39,6.36,6.37,265200.0,5.2401,5.2483,5.2237,5.2319,265200.0
2010-06-04 10:30:00,6.37,6.37,6.35,6.35,216000.0,5.2319,5.2319,5.2155,5.2155,216000.0
2010-06-04 11:00:00,6.35,6.36,6.32,6.32,167200.0,5.2155,5.2237,5.1908,5.1908,167200.0
2010-06-04 11:30:00,6.32,6.35,6.31,6.35,190000.0,5.1908,5.2155,5.1826,5.2155,190000.0
2010-06-04 12:00:00,6.34,6.35,6.31,6.33,169600.0,5.2073,5.2155,5.1826,5.1991,169600.0
2010-06-04 12:30:00,6.33,6.34,6.31,6.34,170400.0,5.1991,5.2073,5.1826,5.2073,170400.0
2010-06-04 13:00:00,6.34,6.35,6.32,6.33,192800.0,5.2073,5.2155,5.1908,5.1991,192800.0
2010-06-04 13:30:00,6.32,6.33,6.3,6.31,230800.0,5.1908,5.1991,5.1744,5.1826,230800.0
2010-06-04 14:00:00,6.31,6.32,6.28,6.29,267600.0,5.1826,5.1908,5.158,5.1662,267600.0
2010-06-04 14:30:00,6.29,6.29,6.25,6.26,316800.0,5.1662,5.1662,5.1333,5.1416,316800.0
2010-06-04 15:00:00,6.25,6.28,6.25,6.26,555200.0,5.1333,5.158,5.1333,5.1416,555200.0
2010-06-04 15:30:00,6.26,6.27,6.23,6.25,1514400.0,5.1416,5.1498,5.1169,5.1333,1514400.0
2010-06-07 09:30:00,6.25,6.26,6.19,6.25,440000.0,5.1333,5.1416,5.0841,5.1333,440000.0
2010-06-07 10:00:00,6.24,6.28,6.24,6.26,364000.0,5.1251,5.158,5.1251,5.1416,364000.0
2010-06-07 10:30:00,6.25,6.26,6.21,6.22,474400.0,5.1333,5.1416,5.1005,5.1087,474400.0
2010-06-07 11:00:00,6.22,6.24,6.21,6.23,452800.0,5.1087,5.1251,5.1005,5.1169,452800.0
2010-06-07 11:30:00,6.23,6.26,6.23,6.26,249600.0,5.1169,5.1416,5.1169,5.1416,249600.0
2010-06-07 12:00:00,6.26,6.27,6.25,6.25,260800.0,5.1416,5.1498,5.1333,5.1333,260800.0
2010-06-07 12:30:00,6.25,6.27,6.24,6.26,358800.0,5.1333,5.1498,5.1251,5.1416,358800.0
2010-06-07 13:00:00,6.26,6.28,6.26,6.27,278000.0,5.1416,5.158,5.1416,5.1498,278000.0
2010-06-07 13:30:00,6.27,6.27,6.24,6.25,555200.0,5.1498,5.1498,5.1251,5.1333,555200.0
2010-06-07 14:00:00,6.25,6.25,6.22,6.24,328400.0,5.1333,5.1333,5.1087,5.1251,328400.0
2010-06-07 14:30:00,6.24,6.25,6.2,6.22,482800.0,5.1251,5.1333,5.0923,5.1087,482800.0
2010-06-07 15:00:00,6.22,6.25,6.18,6.18,688000.0,5.1087,5.1333,5.0759,5.0759,688000.0
2010-06-07 15:30:00,6.18,6.2,6.15,6.16,1295200.0,5.0759,5.0923,5.0512,5.0594,1295200.0
2010-06-08 09:30:00,6.15,6.18,6.13,6.15,322400.0,5.0512,5.0759,5.0348,5.0512,322400.0
2010-06-08 10:00:00,6.15,6.2,6.15,6.17,504800.0,5.0512,5.0923,5.0512,5.0676,504800.0
2010-06-08 10:30:00,6.17,6.17,6.12,6.15,466800.0,5.0676,5.0676,5.0266,5.0512,466800.0
2010-06-08 11:00:00,6.15,6.19,6.12,6.18,640800.0,5.0512,5.0841,5.0266,5.0759,640800.0
2010-06-08 11:30:00,6.18,6.21,6.16,6.18,629600.0,5.0759,5.1005,5.0594,5.0759,629600.0
2010-06-08 12:00:00,6.18,6.18,6.15,6.16,409600.0,5.0759,5.0759,5.0512,5.0594,409600.0
2010-06-08 12:30:00,6.16,6.19,6.16,6.18,283200.0,5.0594,5.0841,5.0594,5.0759,283200.0
2010-06-08 13:00:00,6.18,6.19,6.15,6.16,292400.0,5.0759,5.0841,5.0512,5.0594,292400.0
2010-06-08 13:30:00,6.16,6.16,6.11,6.13,453200.0,5.0594,5.0594,5.0184,5.0348,453200.0
2010-06-08 14:00:00,6.13,6.17,6.13,6.16,431200.0,5.0348,5.0676,5.0348,5.0594,431200.0
2010-06-08 14:30:00,6.16,6.18,6.14,6.14,620000.0,5.0594,5.0759,5.043,5.043,620000.0
2010-06-08 15:00:00,6.15,6.17,6.14,6.17,577200.0,5.0512,5.0676,5.043,5.0676,577200.0
2010-06-08 15:30:00,6.17,6.2,6.17,6.19,1081200.0,5.0676,5.0923,5.0676,5.0841,1081200.0
2010-06-09 09:30:00,6.22,6.22,6.16,6.18,365600.0,5.1087,5.1087,5.0594,5.0759,365600.0
2010-06-09 10:00:00,6.18,6.2,6.16,6.19,224400.0,5.0759,5.0923,5.0594,5.0841,224400.0
2010-06-09 10:30:00,6.19,6.21,6.16,6.2,278000.0,5.0841,5.1005,5.0594,5.0923,278000.0
2010-06-09 11:00:00,6.2,6.25,6.19,6.25,245600.0,5.0923,5.1333,5.0841,5.1333,245600.0
2010-06-09 11:30:00,6.24,6.25,6.23,6.24,158400.0,5.1251,5.1333,5.1169,5.1251,158400.0
2010-06-09 12:00:00,6.24,6.25,6.23,6.25,126800.0,5.1251,5.1333,5.1169,5.1333,126800.0
2010-06-09 12:30:00,6.25,6.25,6.23,6.23,156400.0,5.1333,5.1333,5.1169,5.1169,156400.0
2010-06-09 13:00:00,6.23,6.24,6.22,6.23,300800.0,5.1169,5.1251,5.1087,5.1169,300800.0
2010-06-09 13:30:00,6.23,6.23,6.22,6.23,215200.0,5.1169,5.1169,5.1087,5.1169,215200.0
2010-06-09 14:00:00,6.23,6.23,6.2,6.23,447200.0,5.1169,5.1169,5.0923,5.1169,447200.0
2010-06-09 14:30:00,6.22,6.23,6.18,6.18,585200.0,5.1087,5.1169,5.0759,5.0759,585200.0
2010-06-09 15:00:00,6.18,6.2,6.15,6.18,663600.0,5.0759,5.0923,5.0512,5.0759,663600.0
2010-06-09 15:30:00,6.19,6.19,6.14,6.16,1114000.0,5.0841,5.0841,5.043,5.0594,1114000.0
2010-06-10 09:30:00,6.25,6.32,6.23,6.31,499200.0,5.1333,5.1908,5.1169,5.1826,499200.0
2010-06-10 10:00:00,6.32,6.33,6.27,6.29,312800.0,5.1908,5.1991,5.1498,5.1662,312800.0
2010-06-10 10:30:00,6.29,6.31,6.28,6.29,337600.0,5.1662,5.1826,5.158,5.1662,337600.0
2010-06-10 11:00:00,6.29,6.3,6.28,6.28,194400.0,5.1662,5.1744,5.158,5.158,194400.0
2010-06-10 11:30:00,6.28,6.29,6.26,6.28,170400.0,5.158,5.1662,5.1416,5.158,170400.0
2010-06-10 12:00:00,6.28,6.28,6.24,6.25,476800.0,5.158,5.158,5.1251,5.1333,476800.0
2010-06-10 12:30:00,6.25,6.26,6.23,6.24,236400.0,5.1333,5.1416,5.1169,5.1251,236400.0
2010-06-10 13:00:00,6.24,6.25,6.23,6.25,290800.0,5.1251,5.1333,5.1169,5.1333,290800.0
2010-06-10 13:30:00,6.25,6.27,6.25,6.26,243600.0,5.1333,5.1498,5.1333,5.1416,243600.0
2010-06-10 14:00:00,6.26,6.28,6.25,6.27,255200.0,5.1416,5.158,5.1333,5.1498,255200.0
2010-06-10 14:30:00,6.27,6.3,6.27,6.28,372400.0,5.1498,5.1744,5.1498,5.158,372400.0
2010-06-10 15:00:00,6.29,6.31,6.27,6.3,414400.0,5.1662,5.1826,5.1498,5.1744,414400.0
2010-06-10 15:30:00,6.3,6.34,6.3,6.34,999200.0,5.1744,5.2073,5.1744,5.2073,999200.0
2010-06-11 09:30:00,6.27,6.32,6.23,6.3,444400.0,5.1498,5.1908,5.1169,5.1744,444400.0
2010-06-11 10:00:00,6.3,6.33,6.29,6.31,336800.0,5.1744,5.1991,5.1662,5.1826,336800.0
2010-06-11 10:30:00,6.31,6.32,6.29,6.29,205200.0,5.1826,5.1908,5.1662,5.1662,205200.0
2010-06-11 11:00:00,6.29,6.29,6.26,6.27,218400.0,5.1662,5.1662,5.1416,5.1498,218400.0
2010-06-11 11:30:00,6.28,6.3,6.28,6.28,232800.0,5.158,5.1744,5.158,5.158,232800.0
2010-06-11 12:00:00,6.28,6.28,6.25,6.25,350400.0,5.158,5.158,5.1333,5.1333,350400.0
2010-06-11 12:30:00,6.25,6.26,6.25,6.25,339600.0,5.1333,5.1416,5.1333,5.1333,339600.0
2010-06-11 13:00:00,6.25,6.28,6.25,6.27,260800.0,5.1333,5.158,5.1333,5.1498,260800.0
2010-06-11 13:30:00,6.27,6.28,6.25,6.25,185600.0,5.1498,5.158,5.1333,5.1333,185600.0
2010-06-11 14:00:00,6.25,6.27,6.25,6.26,231200.0,5.1333,5.1498,5.1333,5.1416,231200.0
2010-06-11 14:30:00,6.26,6.27,6.24,6.25,423200.0,5.1416,5.1498,5.1251,5.1333,423200.0
2010-06-11 15:00:00,6.25,6.29,6.25,6.29,335200.0,5.1333,5.1662,5.1333,5.1662,335200.0
2010-06-11 15:30:00,6.29,6.33,6.29,6.33,977200.0,5.1662,5.1991,5.1662,5.1991,977200.0
2010-06-14 09:30:00,6.38,6.42,6.35,6.37,219600.0,5.2401,5.273,5.2155,5.2319,219600.0
2010-06-14 10:00:00,6.37,6.38,6.35,6.38,257600.0,5.2319,5.2401,5.2155,5.2401,257600.0
2010-06-14 10:30:00,6.37,6.38,6.36,6.38,200800.0,5.2319,5.2401,5.2237,5.2401,200800.0
2010-06-14 11:00:00,6.38,6.4,6.37,6.39,285600.0,5.2401,5.2565,5.2319,5.2483,285600.0
2010-06-14 11:30:00,6.38,6.39,6.38,6.38,168000.0,5.2401,5.2483,5.2401,5.2401,168000.0
2010-06-14 12:00:00,6.38,6.39,6.37,6.38,339600.0,5.2401,5.2483,5.2319,5.2401,339600.0
2010-06-14 12:30:00,6.38,6.38,6.36,6.36,218000.0,5.2401,5.2401,5.2237,5.2237,218000.0
2010-06-14 13:00:00,6.36,6.37,6.34,6.36,352000.0,5.2237,5.2319,5.2073,5.2237,352000.0
2010-06-14 13:30:00,6.36,6.36,6.33,6.33,276400.0,5.2237,5.2237,5.1991,5.1991,276400.0
2010-06-14 14:00:00,6.33,6.34,6.32,6.33,262400.0,5.1991,5.2073,5.1908,5.1991,262400.0
2010-06-14 14:30:00,6.32,6.34,6.31,6.34,241200.0,5.1908,5.2073,5.1826,5.2073,241200.0
2010-06-14 15:00:00,6.34,6.35,6.32,6.33,445200.0,5.2073,5.2155,5.1908,5.1991,445200.0
2010-06-14 15:30:00,6.32,6.32,6.29,6.3,720400.0,5.1908,5.1908,5.1662,5.1744,720400.0
2010-06-15 09:30:00,6.34,6.42,6.3,6.41,277600.0,5.2073,5.273,5.1744,5.2648,277600.0
2010-06-15 10:00:00,6.4,6.4,6.37,6.38,212800.0,5.2565,5.2565,5.2319,5.2401,212800.0
2010-06-15 10:30:00,6.38,6.4,6.38,6.4,172800.0,5.2401,5.2565,5.2401,5.2565,172800.0
2010-06-15 11:00:00,6.4,6.4,6.39,6.4,74400.0,5.2565,5.2565,5.2483,5.2565,74400.0
2010-06-15 11:30:00,6.4,6.41,6.38,6.4,154400.0,5.2565,5.2648,5.2401,5.2565,154400.0
2010-06-15 12:00:00,6.4,6.41,6.4,6.41,91200.0,5.2565,5.2648,5.2565,5.2648,91200.0
2010-06-15 12:30:00,6.41,6.41,6.4,6.4,96800.0,5.2648,5.2648,5.2565,5.2565,96800.0
2010-06-15 13:00:00,6.4,6.43,6.39,6.43,177600.0,5.2565,5.2812,5.2483,5.2812,177600.0
2010-06-15 13:30:00,6.43,6.43,6.42,6.43,74400.0,5.2812,5.2812,5.273,5.2812,74400.0
2010-06-15 14:00:00,6.43,6.46,6.43,6.45,185200.0,5.2812,5.3058,5.2812,5.2976,185200.0
2010-06-15 14:30:00,6.45,6.45,6.44,6.45,114400.0,5.2976,5.2976,5.2894,5.2976,114400.0
2010-06-15 15:00:00,6.45,6.48,6.44,6.48,269600.0,5.2976,5.3223,5.2894,5.3223,269600.0
2010-06-15 15:30:00,6.48,6.5,6.47,6.5,854000.0,5.3223,5.3387,5.314,5.3387,854000.0
2010-06-16 09:30:00,6.47,6.49,6.44,6.47,247600.0,5.314,5.3305,5.2894,5.314,247600.0
2010-06-16 10:00:00,6.47,6.48,6.45,6.46,265200.0,5.314,5.3223,5.2976,5.3058,265200.0
2010-06-16 10:30:00,6.45,6.47,6.44,6.47,156400.0,5.2976,5.314,5.2894,5.314,156400.0
2010-06-16 11:00:00,6.47,6.48,6.46,6.47,172400.0,5.314,5.3223,5.3058,5.314,172400.0
2010-06-16 11:30:00,6.48,6.48,6.47,6.48,126800.0,5.3223,5.3223,5.314,5.3223,126800.0
2010-06-16 12:00:00,6.48,6.5,6.48,6.49,136400.0,5.3223,5.3387,5.3223,5.3305,136400.0
2010-06-16 12:30:00,6.49,6.5,6.47,6.48,64400.0,5.3305,5.3387,5.314,5.3223,64400.0
2010-06-16 13:00:00,6.48,6.49,6.47,6.49,118400.0,5.3223,5.3305,5.314,5.3305,118400.0
2010-06-16 13:30:00,6.49,6.5,6.48,6.49,61600.0,5.3305,5.3387,5.3223,5.3305,61600.0
2010-06-16 14:00:00,6.49,6.51,6.49,6.5,128000.0,5.3305,5.3469,5.3305,5.3387,128000.0
2010-06-16 14:30:00,6.5,6.51,6.49,6.5,190400.0,5.3387,5.3469,5.3305,5.3387,190400.0
2010-06-16 15:00:00,6.5,6.5,6.46,6.46,227600.0,5.3387,5.3387,5.3058,5.3058,227600.0
2010-06-16 15:30:00,6.46,6.48,6.46,6.48,644800.0,5.3058,5.3223,5.3058,5.3223,644800.0
2010-06-17 09:30:00,6.49,6.49,6.44,6.47,144400.0,5.3305,5.3305,5.2894,5.314,144400.0
2010-06-17 10:00:00,6.46,6.46,6.43,6.43,166000.0,5.3058,5.3058,5.2812,5.2812,166000.0
2010-06-17 10:30:00,6.43,6.44,6.42,6.43,229600.0,5.2812,5.2894,5.273,5.2812,229600.0
2010-06-17 11:00:00,6.43,6.45,6.42,6.45,142800.0,5.2812,5.2976,5.273,5.2976,142800.0
2010-06-17 11:30:00,6.45,6.47,6.45,6.47,111200.0,5.2976,5.314,5.2976,5.314,111200.0
2010-06-17 12:00:00,6.47,6.47,6.46,6.46,124400.0,5.314,5.314,5.3058,5.3058,124400.0
2010-06-17 12:30:00,6.46,6.46,6.45,6.46,89600.0,5.3058,5.3058,5.2976,5.3058,89600.0
2010-06-17 13:00:00,6.46,6.47,6.45,6.47,108800.0,5.3058,5.314,5.2976,5.314,108800.0
2010-06-17 13:30:00,6.47,6.5,6.47,6.5,136000.0,5.314,5.3387,5.314,5.3387,136000.0
2010-06-17 14:00:00,6.5,6.51,6.47,6.47,166000.0,5.3387,5.3469,5.314,5.314,166000.0
2010-06-17 14:30:00,6.47,6.47,6.46,6.46,166800.0,5.314,5.314,5.3058,5.3058,166800.0
2010-06-17 15:00:00,6.46,6.46,6.44,6.45,318800.0,5.3058,5.3058,5.2894,5.2976,318800.0
2010-06-17 15:30:00,6.45,6.5,6.45,6.5,686800.0,5.2976,5.3387,5.2976,5.3387,686800.0
2010-06-18 09:30:00,6.51,6.56,6.48,6.51,1714000.0,5.3469,5.388,5.3223,5.3469,1714000.0
2010-06-18 10:00:00,6.52,6.54,6.52,6.54,158400.0,5.3551,5.3715,5.3551,5.3715,158400.0
2010-06-18 10:30:00,6.54,6.57,6.54,6.57,154400.0,5.3715,5.3962,5.3715,5.3962,154400.0
2010-06-18 11:00:00,6.57,6.58,6.54,6.55,115200.0,5.3962,5.4044,5.3715,5.3797,115200.0
2010-06-18 11:30:00,6.55,6.55,6.53,6.53,98000.0,5.3797,5.3797,5.3633,5.3633,98000.0
2010-06-18 12:00:00,6.54,6.54,6.51,6.51,130000.0,5.3715,5.3715,5.3469,5.3469,130000.0
2010-06-18 12:30:00,6.51,6.53,6.5,6.52,184000.0,5.3469,5.3633,5.3387,5.3551,184000.0
2010-06-18 13:00:00,6.52,6.54,6.52,6.53,88800.0,5.3551,5.3715,5.3551,5.3633,88800.0
2010-06-18 13:30:00,6.53,6.54,6.52,6.52,79600.0,5.3633,5.3715,5.3551,5.3551,79600.0
2010-06-18 14:00:00,6.52,6.54,6.52,6.54,97600.0,5.3551,5.3715,5.3551,5.3715,97600.0
2010-06-18 14:30:00,6.54,6.54,6.53,6.54,116400.0,5.3715,5.3715,5.3633,5.3715,116400.0
2010-06-18 15:00:00,6.53,6.54,6.52,6.53,154800.0,5.3633,5.3715,5.3551,5.3633,154800.0
2010-06-18 15:30:00,6.53,6.54,6.52,6.53,508400.0,5.3633,5.3715,5.3551,5.3633,508400.0
2010-06-21 09:30:00,6.6,6.6,6.53,6.59,231600.0,5.4208,5.4208,5.3633,5.4126,231600.0
2010-06-21 10:00:00,6.59,6.6,6.55,6.55,194000.0,5.4126,5.4208,5.3797,5.3797,194000.0
2010-06-21 10:30:00,6.55,6.56,6.52,6.53,210400.0,5.3797,5.388,5.3551,5.3633,210400.0
2010-06-21 11:00:00,6.53,6.54,6.52,6.53,148000.0,5.3633,5.3715,5.3551,5.3633,148000.0
2010-06-21 11:30:00,6.53,6.54,6.51,6.51,82800.0,5.3633,5.3715,5.3469,5.3469,82800.0
2010-06-21 12:00:00,6.51,6.51,6.49,6.49,117600.0,5.3469,5.3469,5.3305,5.3305,117600.0
2010-06-21 12:30:00,6.49,6.52,6.49,6.52,93200.0,5.3305,5.3551,5.3305,5.3551,93200.0
2010-06-21 13:00:00,6.51,6.52,6.51,6.52,97200.0,5.3469,5.3551,5.3469,5.3551,97200.0
2010-06-21 13:30:00,6.51,6.52,6.5,6.5,139600.0,5.3469,5.3551,5.3387,5.3387,139600.0
2010-06-21 14:00:00,6.5,6.53,6.5,6.5,151200.0,5.3387,5.3633,5.3387,5.3387,151200.0
2010-06-21 14:30:00,6.5,6.51,6.49,6.49,180400.0,5.3387,5.3469,5.3305,5.3305,180400.0
2010-06-21 15:00:00,6.49,6.5,6.44,6.45,378800.0,5.3305,5.3387,5.2894,5.2976,378800.0
2010-06-21 15:30:00,6.45,6.46,6.42,6.45,670800.0,5.2976,5.3058,5.273,5.2976,670800.0
2010-06-22 09:30:00,6.47,6.5,6.41,6.46,180800.0,5.314,5.3387,5.2648,5.3058,180800.0
2010-06-22 10:00:00,6.46,6.48,6.43,6.45,181200.0,5.3058,5.3223,5.2812,5.2976,181200.0
2010-06-22 10:30:00,6.45,6.46,6.43,6.45,150400.0,5.2976,5.3058,5.2812,5.2976,150400.0
2010-06-22 11:00:00,6.46,6.46,6.43,6.44,97200.0,5.3058,5.3058,5.2812,5.2894,97200.0
2010-06-22 11:30:00,6.45,6.47,6.45,6.46,97200.0,5.2976,5.314,5.2976,5.3058,97200.0
2010-06-22 12:00:00,6.46,6.46,6.44,6.44,122800.0,5.3058,5.3058,5.2894,5.2894,122800.0
2010-06-22 12:30:00,6.44,6.44,6.43,6.43,94400.0,5.2894,5.2894,5.2812,5.2812,94400.0
2010-06-22 13:00:00,6.43,6.43,6.41,6.41,174800.0,5.2812,5.2812,5.2648,5.2648,174800.0
2010-06-22 13:30:00,6.41,6.43,6.4,6.41,173200.0,5.2648,5.2812,5.2565,5.2648,173200.0
2010-06-22 14:00:00,6.41,6.41,6.38,6.39,239600.0,5.2648,5.2648,5.2401,5.2483,239600.0
2010-06-22 14:30:00,6.39,6.39,6.34,6.34,428000.0,5.2483,5.2483,5.2073,5.2073,428000.0
2010-06-22 15:00:00,6.35,6.37,6.34,6.34,689200.0,5.2155,5.2319,5.2073,5.2073,689200.0
2010-06-22 15:30:00,6.34,6.34,6.31,6.33,720400.0,5.2073,5.2073,5.1826,5.1991,720400.0
2010-06-23 09:30:00,6.32,6.38,6.3,6.32,250000.0,5.1908,5.2401,5.1744,5.1908,250000.0
2010-06-23 10:00:00,6.32,6.32,6.27,6.29,303200.0,5.1908,5.1908,5.1498,5.1662,303200.0
2010-06-23 10:30:00,6.3,6.33,6.29,6.3,849600.0,5.1744,5.1991,5.1662,5.1744,849600.0
2010-06-23 11:00:00,6.3,6.3,6.27,6.29,390000.0,5.1744,5.1744,5.1498,5.1662,390000.0
2010-06-23 11:30:00,6.3,6.3,6.28,6.29,111600.0,5.1744,5.1744,5.158,5.1662,111600.0
2010-06-23 12:00:00,6.29,6.3,6.29,6.29,83200.0,5.1662,5.1744,5.1662,5.1662,83200.0
2010-06-23 12:30:00,6.29,6.3,6.28,6.3,77200.0,5.1662,5.1744,5.158,5.1744,77200.0
2010-06-23 13:00:00,6.3,6.3,6.29,6.3,106000.0,5.1744,5.1744,5.1662,5.1744,106000.0
2010-06-23 13:30:00,6.3,6.32,6.3,6.31,117200.0,5.1744,5.1908,5.1744,5.1826,117200.0
2010-06-23 14:00:00,6.31,6.32,6.29,6.32,234800.0,5.1826,5.1908,5.1662,5.1908,234800.0
2010-06-23 14:30:00,6.32,6.36,6.3,6.31,252400.0,5.1908,5.2237,5.1744,5.1826,252400.0
2010-06-23 15:00:00,6.32,6.33,6.29,6.31,319200.0,5.1908,5.1991,5.1662,5.1826,319200.0
2010-06-23 15:30:00,6.31,6.32,6.29,6.31,486400.0,5.1826,5.1908,5.1662,5.1826,486400.0
2010-06-24 09:30:00,6.28,6.31,6.24,6.25,238000.0,5.158,5.1826,5.1251,5.1333,238000.0
2010-06-24 10:00:00,6.25,6.3,6.25,6.3,181600.0,5.1333,5.1744,5.1333,5.1744,181600.0
2010-06-24 10:30:00,6.3,6.3,6.24,6.25,136000.0,5.1744,5.1744,5.1251,5.1333,136000.0
2010-06-24 11:00:00,6.25,6.25,6.22,6.24,311200.0,5.1333,5.1333,5.1087,5.1251,311200.0
2010-06-24 11:30:00,6.24,6.28,6.23,6.27,110400.0,5.1251,5.158,5.1169,5.1498,110400.0
2010-06-24 12:00:00,6.27,6.3,6.27,6.27,100000.0,5.1498,5.1744,5.1498,5.1498,100000.0
2010-06-24 12:30:00,6.27,6.28,6.25,6.28,53200.0,5.1498,5.158,5.1333,5.158,53200.0
2010-06-24 13:00:00,6.28,6.31,6.27,6.3,83600.0,5.158,5.1826,5.1498,5.1744,83600.0
2010-06-24 13:30:00,6.3,6.33,6.3,6.33,108000.0,5.1744,5.1991,5.1744,5.1991,108000.0
2010-06-24 14:00:00,6.32,6.32,6.3,6.31,98000.0,5.1908,5.1908,5.1744,5.1826,98000.0
2010-06-24 14:30:00,6.31,6.31,6.26,6.26,150800.0,5.1826,5.1826,5.1416,5.1416,150800.0
2010-06-24 15:00:00,6.26,6.27,6.23,6.24,368000.0,5.1416,5.1498,5.1169,5.1251,368000.0
2010-06-24 15:30:00,6.25,6.25,6.22,6.23,707200.0,5.1333,5.1333,5.1087,5.1169,707200.0
2010-06-25 09:30:00,6.23,6.24,6.18,6.21,222400.0,5.1169,5.1251,5.0759,5.1005,222400.0
2010-06-25 10:00:00,6.21,6.23,6.18,6.2,153600.0,5.1005,5.1169,5.0759,5.0923,153600.0
2010-06-25 10:30:00,6.2,6.2,6.16,6.17,142000.0,5.0923,5.0923,5.0594,5.0676,142000.0
2010-06-25 11:00:00,6.17,6.2,6.17,6.18,174400.0,5.0676,5.0923,5.0676,5.0759,174400.0
2010-06-25 11:30:00,6.18,6.21,6.18,6.2,203600.0,5.0759,5.1005,5.0759,5.0923,203600.0
2010-06-25 12:00:00,6.2,6.22,6.2,6.21,175200.0,5.0923,5.1087,5.0923,5.1005,175200.0
2010-06-25 12:30:00,6.21,6.23,6.2,6.21,162800.0,5.1005,5.1169,5.0923,5.1005,162800.0
2010-06-25 13:00:00,6.2,6.24,6.2,6.24,170800.0,5.0923,5.1251,5.0923,5.1251,170800.0
2010-06-25 13:30:00,6.25,6.26,6.24,6.26,183200.0,5.1333,5.1416,5.1251,5.1416,183200.0
2010-06-25 14:00:00,6.26,6.26,6.24,6.24,194000.0,5.1416,5.1416,5.1251,5.1251,194000.0
2010-06-25 14:30:00,6.24,6.26,6.23,6.25,224000.0,5.1251,5.1416,5.1169,5.1333,224000.0
2010-06-25 15:00:00,6.25,6.25,6.22,6.23,236000.0,5.1333,5.1333,5.1087,5.1169,236000.0
2010-06-25 15:30:00,6.23,6.25,6.22,6.24,740000.0,5.1169,5.1333,5.1087,5.1251,740000.0
2010-06-28 09:30:00,6.27,6.28,6.2,6.2,225600.0,5.1498,5.158,5.0923,5.0923,225600.0
2010-06-28 10:00:00,6.2,6.22,6.18,6.21,179600.0,5.0923,5.1087,5.0759,5.1005,179600.0
2010-06-28 10:30:00,6.22,6.25,6.2,6.25,195600.0,5.1087,5.1333,5.0923,5.1333,195600.0
2010-06-28 11:00:00,6.25,6.28,6.25,6.28,153600.0,5.1333,5.158,5.1333,5.158,153600.0
2010-06-28 11:30:00,6.29,6.3,6.27,6.27,81200.0,5.1662,5.1744,5.1498,5.1498,81200.0
2010-06-28 12:00:00,6.27,6.27,6.25,6.26,79200.0,5.1498,5.1498,5.1333,5.1416,79200.0
2010-06-28 12:30:00,6.26,6.26,6.24,6.26,97600.0,5.1416,5.1416,5.1251,5.1416,97600.0
2010-06-28 13:00:00,6.26,6.26,6.24,6.25,90800.0,5.1416,5.1416,5.1251,5.1333,90800.0
2010-06-28 13:30:00,6.25,6.26,6.24,6.26,89200.0,5.1333,5.1416,5.1251,5.1416,89200.0
2010-06-28 14:00:00,6.26,6.27,6.25,6.26,144800.0,5.1416,5.1498,5.1333,5.1416,144800.0
2010-06-28 14:30:00,6.26,6.28,6.25,6.27,169600.0,5.1416,5.158,5.1333,5.1498,169600.0
2010-06-28 15:00:00,6.27,6.28,6.26,6.26,251200.0,5.1498,5.158,5.1416,5.1416,251200.0
2010-06-28 15:30:00,6.26,6.28,6.25,6.25,751600.0,5.1416,5.158,5.1333,5.1333,751600.0
2010-06-29 09:30:00,6.18,6.18,6.09,6.1,386000.0,5.0759,5.0759,5.0019,5.0101,386000.0
2010-06-29 10:00:00,6.09,6.09,6.05,6.08,729200.0,5.0019,5.0019,4.9691,4.9937,729200.0
2010-06-29 10:30:00,6.08,6.12,6.08,6.12,421600.0,4.9937,5.0266,4.9937,5.0266,421600.0
2010-06-29 11:00:00,6.12,6.13,6.09,6.09,174000.0,5.0266,5.0348,5.0019,5.0019,174000.0
2010-06-29 11:30:00,6.09,6.1,6.08,6.1,296800.0,5.0019,5.0101,4.9937,5.0101,296800.0
2010-06-29 12:00:00,6.09,6.1,6.08,6.09,221200.0,5.0019,5.0101,4.9937,5.0019,221200.0
2010-06-29 12:30:00,6.09,6.1,6.08,6.1,220800.0,5.0019,5.0101,4.9937,5.0101,220800.0
2010-06-29 13:00:00,6.1,6.11,6.1,6.1,258400.0,5.0101,5.0184,5.0101,5.0101,258400.0
2010-06-29 13:30:00,6.1,6.1,6.07,6.09,300400.0,5.0101,5.0101,4.9855,5.0019,300400.0
2010-06-29 14:00:00,6.08,6.11,6.08,6.1,334800.0,4.9937,5.0184,4.9937,5.0101,334800.0
2010-06-29 14:30:00,6.1,6.1,6.07,6.07,300000.0,5.0101,5.0101,4.9855,4.9855,300000.0
2010-06-29 15:00:00,6.07,6.09,6.03,6.04,695200.0,4.9855,5.0019,4.9527,4.9609,695200.0
2010-06-29 15:30:00,6.03,6.07,6.01,6.06,1786000.0,4.9527,4.9855,4.9362,4.9773,1786000.0
2010-06-30 09:30:00,6.04,6.1,6.02,6.08,240400.0,4.9609,5.0101,4.9444,4.9937,240400.0
2010-06-30 10:00:00,6.08,6.09,6.06,6.08,186800.0,4.9937,5.0019,4.9773,4.9937,186800.0
2010-06-30 10:30:00,6.07,6.09,6.06,6.07,324800.0,4.9855,5.0019,4.9773,4.9855,324800.0
2010-06-30 11:00:00,6.07,6.11,6.07,6.09,246400.0,4.9855,5.0184,4.9855,5.0019,246400.0
2010-06-30 11:30:00,6.09,6.12,6.09,6.1,120400.0,5.0019,5.0266,5.0019,5.0101,120400.0
2010-06-30 12:00:00,6.1,6.11,6.1,6.1,89600.0,5.0101,5.0184,5.0101,5.0101,89600.0
2010-06-30 12:30:00,6.1,6.1,6.07,6.09,82800.0,5.0101,5.0101,4.9855,5.0019,82800.0
2010-06-30 13:00:00,6.08,6.09,6.07,6.09,101600.0,4.9937,5.0019,4.9855,5.0019,101600.0
2010-06-30 13:30:00,6.09,6.09,6.07,6.08,195600.0,5.0019,5.0019,4.9855,4.9937,195600.0
2010-06-30 14:00:00,6.08,6.08,6.04,6.05,433600.0,4.9937,4.9937,4.9609,4.9691,433600.0
2010-06-30 14:30:00,6.05,6.07,6.05,6.06,290400.0,4.9691,4.9855,4.9691,4.9773,290400.0
2010-06-30 15:00:00,6.06,6.07,6.04,6.04,479200.0,4.9773,4.9855,4.9609,4.9609,479200.0
2010-06-30 15:30:00,6.04,6.04,5.98,5.99,1234000.0,4.9609,4.9609,4.9116,4.9198,1234000.0
2010-07-01 09:30:00,5.99,6.0,5.96,5.97,267200.0,4.9198,4.928,4.8952,4.9034,267200.0
2010-07-01 10:00:00,5.96,5.98,5.94,5.97,454000.0,4.8952,4.9116,4.8787,4.9034,454000.0
2010-07-01 10:30:00,5.97,5.97,5.92,5.92,689200.0,4.9034,4.9034,4.8623,4.8623,689200.0
2010-07-01 11:00:00,5.92,5.97,5.9,5.96,328800.0,4.8623,4.9034,4.8459,4.8952,328800.0
2010-07-01 11:30:00,5.96,5.99,5.96,5.96,273600.0,4.8952,4.9198,4.8952,4.8952,273600.0
2010-07-01 12:00:00,5.96,5.97,5.95,5.96,232400.0,4.8952,4.9034,4.8869,4.8952,232400.0
2010-07-01 12:30:00,5.96,6.01,5.95,5.98,322000.0,4.8952,4.9362,4.8869,4.9116,322000.0
2010-07-01 13:00:00,5.98,6.0,5.97,5.98,232000.0,4.9116,4.928,4.9034,4.9116,232000.0
2010-07-01 13:30:00,5.98,6.0,5.97,5.99,281600.0,4.9116,4.928,4.9034,4.9198,281600.0
2010-07-01 14:00:00,5.99,6.0,5.97,5.97,297600.0,4.9198,4.928,4.9034,4.9034,297600.0
2010-07-01 14:30:00,5.97,5.98,5.94,5.97,530400.0,4.9034,4.9116,4.8787,4.9034,530400.0
2010-07-01 15:00:00,5.97,5.99,5.96,5.98,398800.0,4.9034,4.9198,4.8952,4.9116,398800.0
2010-07-01 15:30:00,5.98,6.0,5.97,5.99,830000.0,4.9116,4.928,4.9034,4.9198,830000.0
2010-07-02 09:30:00,5.99,6.01,5.95,5.95,545200.0,4.9198,4.9362,4.8869,4.8869,545200.0
2010-07-02 10:00:00,5.95,5.96,5.94,5.95,402000.0,4.8869,4.8952,4.8787,4.8869,402000.0
2010-07-02 10:30:00,5.95,5.96,5.94,5.95,199600.0,4.8869,4.8952,4.8787,4.8869,199600.0
2010-07-02 11:00:00,5.95,5.95,5.93,5.93,179200.0,4.8869,4.8869,4.8705,4.8705,179200.0
2010-07-02 11:30:00,5.93,5.93,5.9,5.92,162800.0,4.8705,4.8705,4.8459,4.8623,162800.0
2010-07-02 12:00:00,5.92,5.94,5.91,5.92,176400.0,4.8623,4.8787,4.8541,4.8623,176400.0
2010-07-02 12:30:00,5.92,5.93,5.91,5.92,142000.0,4.8623,4.8705,4.8541,4.8623,142000.0
2010-07-02 13:00:00,5.92,5.93,5.9,5.91,181200.0,4.8623,4.8705,4.8459,4.8541,181200.0
2010-07-02 13:30:00,5.91,5.92,5.9,5.92,116800.0,4.8541,4.8623,4.8459,4.8623,116800.0
2010-07-02 14:00:00,5.92,5.93,5.91,5.92,172400.0,4.8623,4.8705,4.8541,4.8623,172400.0
2010-07-02 14:30:00,5.92,5.92,5.91,5.92,131200.0,4.8623,4.8623,4.8541,4.8623,131200.0
2010-07-02 15:00:00,5.92,5.94,5.92,5.93,374400.0,4.8623,4.8787,4.8623,4.8705,374400.0
2010-07-02 15:30:00,5.93,5.95,5.91,5.92,872000.0,4.8705,4.8869,4.8541,4.8623,872000.0
2010-07-06 09:30:00,5.97,5.99,5.94,5.97,358400.0,4.9034,4.9198,4.8787,4.9034,358400.0
2010-07-06 10:00:00,5.96,6.01,5.95,6.0,307200.0,4.8952,4.9362,4.8869,4.928,307200.0
2010-07-06 10:30:00,6.0,6.02,5.99,6.0,201200.0,4.928,4.9444,4.9198,4.928,201200.0
2010-07-06 11:00:00,5.99,6.0,5.96,5.97,160400.0,4.9198,4.928,4.8952,4.9034,160400.0
2010-07-06 11:30:00,5.97,5.99,5.97,5.99,178400.0,4.9034,4.9198,4.9034,4.9198,178400.0
2010-07-06 12:00:00,5.99,6.0,5.95,5.96,172000.0,4.9198,4.928,4.8869,4.8952,172000.0
2010-07-06 12:30:00,5.96,5.96,5.92,5.93,189600.0,4.8952,4.8952,4.8623,4.8705,189600.0
2010-07-06 13:00:00,5.93,5.94,5.93,5.94,128400.0,4.8705,4.8787,4.8705,4.8787,128400.0
2010-07-06 13:30:00,5.94,5.95,5.9,5.9,232000.0,4.8787,4.8869,4.8459,4.8459,232000.0
2010-07-06 14:00:00,5.9,5.91,5.88,5.91,235200.0,4.8459,4.8541,4.8295,4.8541,235200.0
2010-07-06 14:30:00,5.91,5.92,5.91,5.91,388800.0,4.8541,4.8623,4.8541,4.8541,388800.0
2010-07-06 15:00:00,5.91,5.91,5.88,5.89,431200.0,4.8541,4.8541,4.8295,4.8377,431200.0
2010-07-06 15:30:00,5.89,5.93,5.89,5.93,1447200.0,4.8377,4.8705,4.8377,4.8705,1447200.0
2010-07-07 09:30:00,5.97,6.0,5.95,6.0,552000.0,4.9034,4.928,4.8869,4.928,552000.0
2010-07-07 10:00:00,6.0,6.03,6.0,6.02,271600.0,4.928,4.9527,4.928,4.9444,271600.0
2010-07-07 10:30:00,6.02,6.06,6.02,6.06,329200.0,4.9444,4.9773,4.9444,4.9773,329200.0
2010-07-07 11:00:00,6.06,6.06,6.02,6.03,400400.0,4.9773,4.9773,4.9444,4.9527,400400.0
2010-07-07 11:30:00,6.03,6.05,6.01,6.01,277200.0,4.9527,4.9691,4.9362,4.9362,277200.0
2010-07-07 12:00:00,6.02,6.02,6.01,6.02,190000.0,4.9444,4.9444,4.9362,4.9444,190000.0
2010-07-07 12:30:00,6.02,6.03,6.02,6.03,169600.0,4.9444,4.9527,4.9444,4.9527,169600.0
2010-07-07 13:00:00,6.02,6.06,6.02,6.06,210000.0,4.9444,4.9773,4.9444,4.9773,210000.0
2010-07-07 13:30:00,6.06,6.06,6.04,6.06,188800.0,4.9773,4.9773,4.9609,4.9773,188800.0
2010-07-07 14:00:00,6.06,6.08,6.06,6.06,366000.0,4.9773,4.9937,4.9773,4.9773,366000.0
2010-07-07 14:30:00,6.07,6.07,6.06,6.06,230800.0,4.9855,4.9855,4.9773,4.9773,230800.0
2010-07-07 15:00:00,6.07,6.09,6.06,6.09,513200.0,4.9855,5.0019,4.9773,5.0019,513200.0
2010-07-07 15:30:00,6.09,6.12,6.08,6.11,812000.0,5.0019,5.0266,4.9937,5.0184,812000.0
2010-07-08 09:30:00,6.14,6.16,6.11,6.14,644000.0,5.043,5.0594,5.0184,5.043,644000.0
2010-07-08 10:00:00,6.14,6.16,6.13,6.16,248400.0,5.043,5.0594,5.0348,5.0594,248400.0
2010-07-08 10:30:00,6.16,6.17,6.13,6.14,381600.0,5.0594,5.0676,5.0348,5.043,381600.0
2010-07-08 11:00:00,6.13,6.14,6.1,6.13,229600.0,5.0348,5.043,5.0101,5.0348,229600.0
2010-07-08 11:30:00,6.13,6.15,6.12,6.12,222400.0,5.0348,5.0512,5.0266,5.0266,222400.0
2010-07-08 12:00:00,6.12,6.15,6.12,6.14,170800.0,5.0266,5.0512,5.0266,5.043,170800.0
2010-07-08 12:30:00,6.14,6.14,6.12,6.13,141200.0,5.043,5.043,5.0266,5.0348,141200.0
2010-07-08 13:00:00,6.13,6.15,6.13,6.14,150800.0,5.0348,5.0512,5.0348,5.043,150800.0
2010-07-08 13:30:00,6.14,6.15,6.13,6.14,141200.0,5.043,5.0512,5.0348,5.043,141200.0
2010-07-08 14:00:00,6.14,6.14,6.11,6.13,247200.0,5.043,5.043,5.0184,5.0348,247200.0
2010-07-08 14:30:00,6.13,6.15,6.12,6.15,218400.0,5.0348,5.0512,5.0266,5.0512,218400.0
2010-07-08 15:00:00,6.15,6.16,6.13,6.16,388400.0,5.0512,5.0594,5.0348,5.0594,388400.0
2010-07-08 15:30:00,6.16,6.19,6.16,6.18,675600.0,5.0594,5.0841,5.0594,5.0759,675600.0
2010-07-09 09:30:00,6.21,6.23,6.17,6.18,232000.0,5.1005,5.1169,5.0676,5.0759,232000.0
2010-07-09 10:00:00,6.18,6.22,6.18,6.2,201200.0,5.0759,5.1087,5.0759,5.0923,201200.0
2010-07-09 10:30:00,6.21,6.24,6.2,6.21,129200.0,5.1005,5.1251,5.0923,5.1005,129200.0
2010-07-09 11:00:00,6.21,6.21,6.19,6.2,154000.0,5.1005,5.1005,5.0841,5.0923,154000.0
2010-07-09 11:30:00,6.2,6.22,6.2,6.2,131600.0,5.0923,5.1087,5.0923,5.0923,131600.0
2010-07-09 12:00:00,6.21,6.22,6.2,6.22,74400.0,5.1005,5.1087,5.0923,5.1087,74400.0
2010-07-09 12:30:00,6.22,6.22,6.21,6.21,86000.0,5.1087,5.1087,5.1005,5.1005,86000.0
2010-07-09 13:00:00,6.21,6.22,6.2,6.21,86400.0,5.1005,5.1087,5.0923,5.1005,86400.0
2010-07-09 13:30:00,6.2,6.22,6.2,6.21,100000.0,5.0923,5.1087,5.0923,5.1005,100000.0
2010-07-09 14:00:00,6.21,6.21,6.19,6.2,98000.0,5.1005,5.1005,5.0841,5.0923,98000.0
2010-07-09 14:30:00,6.2,6.24,6.2,6.24,174000.0,5.0923,5.1251,5.0923,5.1251,174000.0
2010-07-09 15:00:00,6.24,6.24,6.23,6.23,170400.0,5.1251,5.1251,5.1169,5.1169,170400.0
2010-07-09 15:30:00,6.23,6.25,6.23,6.25,450400.0,5.1169,5.1333,5.1169,5.1333,450400.0
2010-07-12 09:30:00,6.22,6.28,6.2,6.26,295200.0,5.1087,5.158,5.0923,5.1416,295200.0
2010-07-12 10:00:00,6.26,6.26,6.23,6.24,432800.0,5.1416,5.1416,5.1169,5.1251,432800.0
2010-07-12 10:30:00,6.25,6.26,6.24,6.25,389200.0,5.1333,5.1416,5.1251,5.1333,389200.0
2010-07-12 11:00:00,6.25,6.26,6.25,6.26,346800.0,5.1333,5.1416,5.1333,5.1416,346800.0
2010-07-12 11:30:00,6.26,6.27,6.26,6.27,206000.0,5.1416,5.1498,5.1416,5.1498,206000.0
2010-07-12 12:00:00,6.27,6.28,6.27,6.27,141200.0,5.1498,5.158,5.1498,5.1498,141200.0
2010-07-12 12:30:00,6.27,6.29,6.27,6.27,238800.0,5.1498,5.1662,5.1498,5.1498,238800.0
2010-07-12 13:00:00,6.27,6.3,6.27,6.29,235200.0,5.1498,5.1744,5.1498,5.1662,235200.0
2010-07-12 13:30:00,6.3,6.33,6.3,6.32,552400.0,5.1744,5.1991,5.1744,5.1908,552400.0
2010-07-12 14:00:00,6.32,6.32,6.29,6.29,145200.0,5.1908,5.1908,5.1662,5.1662,145200.0
2010-07-12 14:30:00,6.29,6.31,6.28,6.3,268000.0,5.1662,5.1826,5.158,5.1744,268000.0
2010-07-12 15:00:00,6.3,6.32,6.29,6.32,373600.0,5.1744,5.1908,5.1662,5.1908,373600.0
2010-07-12 15:30:00,6.31,6.32,6.29,6.3,808000.0,5.1826,5.1908,5.1662,5.1744,808000.0
2010-07-13 09:30:00,6.38,6.43,6.36,6.42,367200.0,5.2401,5.2812,5.2237,5.273,367200.0
2010-07-13 10:00:00,6.42,6.45,6.42,6.43,145600.0,5.273,5.2976,5.273,5.2812,145600.0
2010-07-13 10:30:00,6.43,6.43,6.4,6.4,251600.0,5.2812,5.2812,5.2565,5.2565,251600.0
2010-07-13 11:00:00,6.4,6.42,6.4,6.42,154400.0,5.2565,5.273,5.2565,5.273,154400.0
2010-07-13 11:30:00,6.42,6.47,6.41,6.45,264800.0,5.273,5.314,5.2648,5.2976,264800.0
2010-07-13 12:00:00,6.45,6.46,6.45,6.46,131600.0,5.2976,5.3058,5.2976,5.3058,131600.0
2010-07-13 12:30:00,6.46,6.46,6.43,6.43,105600.0,5.3058,5.3058,5.2812,5.2812,105600.0
2010-07-13 13:00:00,6.43,6.45,6.43,6.45,425600.0,5.2812,5.2976,5.2812,5.2976,425600.0
2010-07-13 13:30:00,6.45,6.46,6.44,6.45,208400.0,5.2976,5.3058,5.2894,5.2976,208400.0
2010-07-13 14:00:00,6.45,6.46,6.45,6.45,164000.0,5.2976,5.3058,5.2976,5.2976,164000.0
2010-07-13 14:30:00,6.45,6.5,6.45,6.5,542000.0,5.2976,5.3387,5.2976,5.3387,542000.0
2010-07-13 15:00:00,6.5,6.51,6.5,6.51,307200.0,5.3387,5.3469,5.3387,5.3469,307200.0
2010-07-13 15:30:00,6.51,6.52,6.49,6.49,842000.0,5.3469,5.3551,5.3305,5.3305,842000.0
2010-07-14 09:30:00,6.44,6.47,6.42,6.45,320800.0,5.2894,5.314,5.273,5.2976,320800.0
2010-07-14 10:00:00,6.45,6.49,6.44,6.48,168000.0,5.2976,5.3305,5.2894,5.3223,168000.0
2010-07-14 10:30:00,6.48,6.49,6.47,6.48,134000.0,5.3223,5.3305,5.314,5.3223,134000.0
2010-07-14 11:00:00,6.48,6.5,6.47,6.49,253200.0,5.3223,5.3387,5.314,5.3305,253200.0
2010-07-14 11:30:00,6.49,6.5,6.49,6.49,162800.0,5.3305,5.3387,5.3305,5.3305,162800.0
2010-07-14 12:00:00,6.49,6.49,6.48,6.48,79600.0,5.3305,5.3305,5.3223,5.3223,79600.0
2010-07-14 12:30:00,6.48,6.49,6.47,6.47,107200.0,5.3223,5.3305,5.314,5.314,107200.0
2010-07-14 13:00:00,6.47,6.48,6.47,6.47,104800.0,5.314,5.3223,5.314,5.314,104800.0
2010-07-14 13:30:00,6.47,6.48,6.43,6.44,143600.0,5.314,5.3223,5.2812,5.2894,143600.0
2010-07-14 14:00:00,6.44,6.44,6.4,6.41,315600.0,5.2894,5.2894,5.2565,5.2648,315600.0
2010-07-14 14:30:00,6.41,6.43,6.41,6.43,343600.0,5.2648,5.2812,5.2648,5.2812,343600.0
2010-07-14 15:00:00,6.43,6.44,6.43,6.43,279600.0,5.2812,5.2894,5.2812,5.2812,279600.0
2010-07-14 15:30:00,6.43,6.45,6.42,6.44,636400.0,5.2812,5.2976,5.273,5.2894,636400.0
2010-07-15 09:30:00,6.47,6.48,6.41,6.45,192800.0,5.314,5.3223,5.2648,5.2976,192800.0
2010-07-15 10:00:00,6.44,6.44,6.37,6.38,240400.0,5.2894,5.2894,5.2319,5.2401,240400.0
2010-07-15 10:30:00,6.39,6.4,6.38,6.39,87600.0,5.2483,5.2565,5.2401,5.2483,87600.0
2010-07-15 11:00:00,6.39,6.43,6.39,6.42,179200.0,5.2483,5.2812,5.2483,5.273,179200.0
2010-07-15 11:30:00,6.42,6.42,6.4,6.4,102800.0,5.273,5.273,5.2565,5.2565,102800.0
2010-07-15 12:00:00,6.4,6.4,6.38,6.39,121600.0,5.2565,5.2565,5.2401,5.2483,121600.0
2010-07-15 12:30:00,6.38,6.41,6.38,6.4,104400.0,5.2401,5.2648,5.2401,5.2565,104400.0
2010-07-15 13:00:00,6.4,6.43,6.4,6.43,91200.0,5.2565,5.2812,5.2565,5.2812,91200.0
2010-07-15 13:30:00,6.43,6.43,6.42,6.43,83200.0,5.2812,5.2812,5.273,5.2812,83200.0
2010-07-15 14:00:00,6.43,6.44,6.42,6.44,128800.0,5.2812,5.2894,5.273,5.2894,128800.0
2010-07-15 14:30:00,6.43,6.44,6.42,6.42,129600.0,5.2812,5.2894,5.273,5.273,129600.0
2010-07-15 15:00:00,6.42,6.42,6.4,6.41,260000.0,5.273,5.273,5.2565,5.2648,260000.0
2010-07-15 15:30:00,6.41,6.46,6.41,6.44,764400.0,5.2648,5.3058,5.2648,5.2894,764400.0
2010-07-16 09:30:00,6.42,6.45,6.35,6.37,1033200.0,5.273,5.2976,5.2155,5.2319,1033200.0
2010-07-16 10:00:00,6.37,6.37,6.32,6.35,204800.0,5.2319,5.2319,5.1908,5.2155,204800.0
2010-07-16 10:30:00,6.34,6.36,6.34,6.36,78800.0,5.2073,5.2237,5.2073,5.2237,78800.0
2010-07-16 11:00:00,6.36,6.36,6.34,6.35,156400.0,5.2237,5.2237,5.2073,5.2155,156400.0
2010-07-16 11:30:00,6.34,6.35,6.32,6.33,297200.0,5.2073,5.2155,5.1908,5.1991,297200.0
2010-07-16 12:00:00,6.33,6.35,6.32,6.33,272000.0,5.1991,5.2155,5.1908,5.1991,272000.0
2010-07-16 12:30:00,6.33,6.33,6.31,6.31,151200.0,5.1991,5.1991,5.1826,5.1826,151200.0
2010-07-16 13:00:00,6.31,6.33,6.31,6.32,193200.0,5.1826,5.1991,5.1826,5.1908,193200.0
2010-07-16 13:30:00,6.32,6.34,6.3,6.32,208800.0,5.1908,5.2073,5.1744,5.1908,208800.0
2010-07-16 14:00:00,6.32,6.33,6.31,6.32,195600.0,5.1908,5.1991,5.1826,5.1908,195600.0
2010-07-16 14:30:00,6.32,6.33,6.31,6.31,244000.0,5.1908,5.1991,5.1826,5.1826,244000.0
2010-07-16 15:00:00,6.31,6.32,6.29,6.3,722800.0,5.1826,5.1908,5.1662,5.1744,722800.0
2010-07-16 15:30:00,6.3,6.33,6.29,6.3,1328000.0,5.1744,5.1991,5.1662,5.1744,1328000.0
2010-07-19 09:30:00,6.33,6.42,6.31,6.42,335600.0,5.1991,5.273,5.1826,5.273,335600.0
2010-07-19 10:00:00,6.41,6.42,6.35,6.35,246800.0,5.2648,5.273,5.2155,5.2155,246800.0
2010-07-19 10:30:00,6.35,6.38,6.34,6.38,834400.0,5.2155,5.2401,5.2073,5.2401,834400.0
2010-07-19 11:00:00,6.38,6.39,6.37,6.38,128400.0,5.2401,5.2483,5.2319,5.2401,128400.0
2010-07-19 11:30:00,6.38,6.38,6.36,6.37,98400.0,5.2401,5.2401,5.2237,5.2319,98400.0
2010-07-19 12:00:00,6.37,6.38,6.34,6.36,120400.0,5.2319,5.2401,5.2073,5.2237,120400.0
2010-07-19 12:30:00,6.36,6.37,6.35,6.35,73200.0,5.2237,5.2319,5.2155,5.2155,73200.0
2010-07-19 13:00:00,6.36,6.36,6.33,6.33,66400.0,5.2237,5.2237,5.1991,5.1991,66400.0
2010-07-19 13:30:00,6.33,6.36,6.32,6.35,470800.0,5.1991,5.2237,5.1908,5.2155,470800.0
2010-07-19 14:00:00,6.35,6.38,6.35,6.37,243200.0,5.2155,5.2401,5.2155,5.2319,243200.0
2010-07-19 14:30:00,6.37,6.4,6.37,6.39,305200.0,5.2319,5.2565,5.2319,5.2483,305200.0
2010-07-19 15:00:00,6.39,6.41,6.38,6.39,302800.0,5.2483,5.2648,5.2401,5.2483,302800.0
2010-07-19 15:30:00,6.39,6.42,6.37,6.42,841600.0,5.2483,5.273,5.2319,5.273,841600.0
2010-07-20 09:30:00,6.32,6.37,6.29,6.36,318400.0,5.1908,5.2319,5.1662,5.2237,318400.0
2010-07-20 10:00:00,6.36,6.37,6.31,6.36,123200.0,5.2237,5.2319,5.1826,5.2237,123200.0
2010-07-20 10:30:00,6.36,6.37,6.34,6.34,252800.0,5.2237,5.2319,5.2073,5.2073,252800.0
2010-07-20 11:00:00,6.34,6.39,6.34,6.38,244800.0,5.2073,5.2483,5.2073,5.2401,244800.0
2010-07-20 11:30:00,6.38,6.38,6.35,6.35,121200.0,5.2401,5.2401,5.2155,5.2155,121200.0
2010-07-20 12:00:00,6.35,6.38,6.34,6.37,482400.0,5.2155,5.2401,5.2073,5.2319,482400.0
2010-07-20 12:30:00,6.37,6.39,6.36,6.38,170000.0,5.2319,5.2483,5.2237,5.2401,170000.0
2010-07-20 13:00:00,6.38,6.39,6.37,6.38,197200.0,5.2401,5.2483,5.2319,5.2401,197200.0
2010-07-20 13:30:00,6.38,6.44,6.38,6.44,426400.0,5.2401,5.2894,5.2401,5.2894,426400.0
2010-07-20 14:00:00,6.43,6.43,6.4,6.42,481200.0,5.2812,5.2812,5.2565,5.273,481200.0
2010-07-20 14:30:00,6.42,6.44,6.41,6.42,404400.0,5.273,5.2894,5.2648,5.273,404400.0
2010-07-20 15:00:00,6.42,6.44,6.41,6.44,534800.0,5.273,5.2894,5.2648,5.2894,534800.0
2010-07-20 15:30:00,6.44,6.49,6.44,6.49,1212800.0,5.2894,5.3305,5.2894,5.3305,1212800.0
2010-07-21 09:30:00,6.55,6.71,6.45,6.46,1028400.0,5.3797,5.5112,5.2976,5.3058,1028400.0
2010-07-21 10:00:00,6.46,6.47,6.4,6.42,606800.0,5.3058,5.314,5.2565,5.273,606800.0
2010-07-21 10:30:00,6.42,6.44,6.41,6.42,330000.0,5.273,5.2894,5.2648,5.273,330000.0
2010-07-21 11:00:00,6.42,6.42,6.38,6.4,355600.0,5.273,5.273,5.2401,5.2565,355600.0
2010-07-21 11:30:00,6.4,6.42,6.39,6.4,208800.0,5.2565,5.273,5.2483,5.2565,208800.0
2010-07-21 12:00:00,6.4,6.41,6.4,6.41,207600.0,5.2565,5.2648,5.2565,5.2648,207600.0
2010-07-21 12:30:00,6.41,6.44,6.41,6.43,156000.0,5.2648,5.2894,5.2648,5.2812,156000.0
2010-07-21 13:00:00,6.43,6.43,6.41,6.42,145600.0,5.2812,5.2812,5.2648,5.273,145600.0
2010-07-21 13:30:00,6.42,6.43,6.41,6.41,143600.0,5.273,5.2812,5.2648,5.2648,143600.0
2010-07-21 14:00:00,6.41,6.41,6.34,6.34,533600.0,5.2648,5.2648,5.2073,5.2073,533600.0
2010-07-21 14:30:00,6.34,6.34,6.3,6.31,530800.0,5.2073,5.2073,5.1744,5.1826,530800.0
2010-07-21 15:00:00,6.31,6.33,6.29,6.29,896000.0,5.1826,5.1991,5.1662,5.1662,896000.0
2010-07-21 15:30:00,6.29,6.32,6.28,6.3,1010400.0,5.1662,5.1908,5.158,5.1744,1010400.0
2010-07-22 09:30:00,6.43,6.43,6.33,6.41,416800.0,5.2812,5.2812,5.1991,5.2648,416800.0
2010-07-22 10:00:00,6.42,6.46,6.42,6.45,448000.0,5.273,5.3058,5.273,5.2976,448000.0
2010-07-22 10:30:00,6.45,6.46,6.43,6.45,489200.0,5.2976,5.3058,5.2812,5.2976,489200.0
2010-07-22 11:00:00,6.45,6.49,6.45,6.48,332000.0,5.2976,5.3305,5.2976,5.3223,332000.0
2010-07-22 11:30:00,6.48,6.49,6.44,6.45,274800.0,5.3223,5.3305,5.2894,5.2976,274800.0
2010-07-22 12:00:00,6.45,6.46,6.44,6.46,236800.0,5.2976,5.3058,5.2894,5.3058,236800.0
2010-07-22 12:30:00,6.45,6.46,6.43,6.44,352800.0,5.2976,5.3058,5.2812,5.2894,352800.0
2010-07-22 13:00:00,6.44,6.45,6.43,6.44,136400.0,5.2894,5.2976,5.2812,5.2894,136400.0
2010-07-22 13:30:00,6.43,6.47,6.43,6.47,405600.0,5.2812,5.314,5.2812,5.314,405600.0
2010-07-22 14:00:00,6.47,6.49,6.47,6.49,200800.0,5.314,5.3305,5.314,5.3305,200800.0
2010-07-22 14:30:00,6.49,6.49,6.46,6.48,378800.0,5.3305,5.3305,5.3058,5.3223,378800.0
2010-07-22 15:00:00,6.48,6.49,6.46,6.48,463600.0,5.3223,5.3305,5.3058,5.3223,463600.0
2010-07-22 15:30:00,6.48,6.48,6.43,6.47,1231200.0,5.3223,5.3223,5.2812,5.314,1231200.0
2010-07-23 09:30:00,6.47,6.5,6.44,6.48,264800.0,5.314,5.3387,5.2894,5.3223,264800.0
2010-07-23 10:00:00,6.47,6.51,6.47,6.51,212800.0,5.314,5.3469,5.314,5.3469,212800.0
2010-07-23 10:30:00,6.51,6.53,6.5,6.5,228400.0,5.3469,5.3633,5.3387,5.3387,228400.0
2010-07-23 11:00:00,6.5,6.51,6.48,6.49,198000.0,5.3387,5.3469,5.3223,5.3305,198000.0
2010-07-23 11:30:00,6.49,6.5,6.46,6.46,252000.0,5.3305,5.3387,5.3058,5.3058,252000.0
2010-07-23 12:00:00,6.47,6.49,6.45,6.46,302400.0,5.314,5.3305,5.2976,5.3058,302400.0
2010-07-23 12:30:00,6.47,6.47,6.42,6.44,258400.0,5.314,5.314,5.273,5.2894,258400.0
2010-07-23 13:00:00,6.45,6.49,6.42,6.49,423200.0,5.2976,5.3305,5.273,5.3305,423200.0
2010-07-23 13:30:00,6.49,6.51,6.47,6.48,401600.0,5.3305,5.3469,5.314,5.3223,401600.0
2010-07-23 14:00:00,6.48,6.49,6.45,6.46,382000.0,5.3223,5.3305,5.2976,5.3058,382000.0
2010-07-23 14:30:00,6.46,6.49,6.45,6.49,270000.0,5.3058,5.3305,5.2976,5.3305,270000.0
2010-07-23 15:00:00,6.49,6.5,6.48,6.49,307200.0,5.3305,5.3387,5.3223,5.3305,307200.0
2010-07-23 15:30:00,6.49,6.5,6.47,6.5,738800.0,5.3305,5.3387,5.314,5.3387,738800.0
2010-07-26 09:30:00,6.5,6.56,6.5,6.53,243200.0,5.3387,5.388,5.3387,5.3633,243200.0
2010-07-26 10:00:00,6.53,6.58,6.53,6.55,152000.0,5.3633,5.4044,5.3633,5.3797,152000.0
2010-07-26 10:30:00,6.55,6.56,6.53,6.55,176800.0,5.3797,5.388,5.3633,5.3797,176800.0
2010-07-26 11:00:00,6.55,6.55,6.54,6.55,293200.0,5.3797,5.3797,5.3715,5.3797,293200.0
2010-07-26 11:30:00,6.55,6.55,6.54,6.54,231200.0,5.3797,5.3797,5.3715,5.3715,231200.0
2010-07-26 12:00:00,6.54,6.55,6.54,6.54,186400.0,5.3715,5.3797,5.3715,5.3715,186400.0
2010-07-26 12:30:00,6.54,6.54,6.53,6.53,161200.0,5.3715,5.3715,5.3633,5.3633,161200.0
2010-07-26 13:00:00,6.53,6.54,6.53,6.54,116800.0,5.3633,5.3715,5.3633,5.3715,116800.0
2010-07-26 13:30:00,6.54,6.54,6.53,6.54,193200.0,5.3715,5.3715,5.3633,5.3715,193200.0
2010-07-26 14:00:00,6.54,6.54,6.53,6.53,117600.0,5.3715,5.3715,5.3633,5.3633,117600.0
2010-07-26 14:30:00,6.53,6.54,6.53,6.54,120400.0,5.3633,5.3715,5.3633,5.3715,120400.0
2010-07-26 15:00:00,6.54,6.56,6.54,6.55,276000.0,5.3715,5.388,5.3715,5.3797,276000.0
2010-07-26 15:30:00,6.55,6.57,6.54,6.56,972400.0,5.3797,5.3962,5.3715,5.388,972400.0
2010-07-27 09:30:00,6.61,6.61,6.57,6.59,106000.0,5.429,5.429,5.3962,5.4126,106000.0
2010-07-27 10:00:00,6.58,6.61,6.56,6.58,312000.0,5.4044,5.429,5.388,5.4044,312000.0
2010-07-27 10:30:00,6.58,6.59,6.57,6.57,155600.0,5.4044,5.4126,5.3962,5.3962,155600.0
2010-07-27 11:00:00,6.57,6.58,6.55,6.56,147200.0,5.3962,5.4044,5.3797,5.388,147200.0
2010-07-27 11:30:00,6.56,6.57,6.54,6.55,234000.0,5.388,5.3962,5.3715,5.3797,234000.0
2010-07-27 12:00:00,6.55,6.57,6.54,6.57,54800.0,5.3797,5.3962,5.3715,5.3962,54800.0
2010-07-27 12:30:00,6.57,6.57,6.56,6.56,114800.0,5.3962,5.3962,5.388,5.388,114800.0
2010-07-27 13:00:00,6.56,6.56,6.54,6.54,170800.0,5.388,5.388,5.3715,5.3715,170800.0
2010-07-27 13:30:00,6.54,6.56,6.54,6.55,117600.0,5.3715,5.388,5.3715,5.3797,117600.0
2010-07-27 14:00:00,6.55,6.58,6.55,6.57,160800.0,5.3797,5.4044,5.3797,5.3962,160800.0
2010-07-27 14:30:00,6.57,6.58,6.56,6.56,156800.0,5.3962,5.4044,5.388,5.388,156800.0
2010-07-27 15:00:00,6.56,6.59,6.56,6.59,398400.0,5.388,5.4126,5.388,5.4126,398400.0
2010-07-27 15:30:00,6.59,6.59,6.57,6.57,627600.0,5.4126,5.4126,5.3962,5.3962,627600.0
2010-07-28 09:30:00,6.58,6.58,6.55,6.57,64400.0,5.4044,5.4044,5.3797,5.3962,64400.0
2010-07-28 10:00:00,6.58,6.6,6.57,6.59,364000.0,5.4044,5.4208,5.3962,5.4126,364000.0
2010-07-28 10:30:00,6.59,6.61,6.59,6.61,454800.0,5.4126,5.429,5.4126,5.429,454800.0
2010-07-28 11:00:00,6.61,6.62,6.61,6.62,306800.0,5.429,5.4372,5.429,5.4372,306800.0
2010-07-28 11:30:00,6.62,6.63,6.61,6.62,220000.0,5.4372,5.4455,5.429,5.4372,220000.0
2010-07-28 12:00:00,6.62,6.62,6.61,6.62,157200.0,5.4372,5.4372,5.429,5.4372,157200.0
2010-07-28 12:30:00,6.61,6.63,6.61,6.63,151600.0,5.429,5.4455,5.429,5.4455,151600.0
2010-07-28 13:00:00,6.63,6.63,6.61,6.61,264000.0,5.4455,5.4455,5.429,5.429,264000.0
2010-07-28 13:30:00,6.61,6.63,6.61,6.63,194800.0,5.429,5.4455,5.429,5.4455,194800.0
2010-07-28 14:00:00,6.63,6.64,6.62,6.64,379600.0,5.4455,5.4537,5.4372,5.4537,379600.0
2010-07-28 14:30:00,6.63,6.64,6.63,6.64,327600.0,5.4455,5.4537,5.4455,5.4537,327600.0
2010-07-28 15:00:00,6.64,6.64,6.6,6.61,551200.0,5.4537,5.4537,5.4208,5.429,551200.0
2010-07-28 15:30:00,6.61,6.62,6.6,6.62,763200.0,5.429,5.4372,5.4208,5.4372,763200.0
2010-07-29 09:30:00,6.66,6.68,6.58,6.64,221600.0,5.4701,5.4865,5.4044,5.4537,221600.0
2010-07-29 10:00:00,6.64,6.67,6.63,6.64,274800.0,5.4537,5.4783,5.4455,5.4537,274800.0
2010-07-29 10:30:00,6.64,6.65,6.62,6.64,511200.0,5.4537,5.4619,5.4372,5.4537,511200.0
2010-07-29 11:00:00,6.64,6.64,6.56,6.56,253600.0,5.4537,5.4537,5.388,5.388,253600.0
2010-07-29 11:30:00,6.56,6.56,6.52,6.53,247200.0,5.388,5.388,5.3551,5.3633,247200.0
2010-07-29 12:00:00,6.52,6.52,6.5,6.51,252000.0,5.3551,5.3551,5.3387,5.3469,252000.0
2010-07-29 12:30:00,6.51,6.52,6.49,6.51,210000.0,5.3469,5.3551,5.3305,5.3469,210000.0
2010-07-29 13:00:00,6.51,6.53,6.51,6.52,215200.0,5.3469,5.3633,5.3469,5.3551,215200.0
2010-07-29 13:30:00,6.52,6.56,6.52,6.55,275600.0,5.3551,5.388,5.3551,5.3797,275600.0
2010-07-29 14:00:00,6.55,6.57,6.53,6.56,260800.0,5.3797,5.3962,5.3633,5.388,260800.0
2010-07-29 14:30:00,6.56,6.59,6.56,6.59,348000.0,5.388,5.4126,5.388,5.4126,348000.0
2010-07-29 15:00:00,6.59,6.6,6.57,6.59,381600.0,5.4126,5.4208,5.3962,5.4126,381600.0
2010-07-29 15:30:00,6.59,6.59,6.56,6.56,773200.0,5.4126,5.4126,5.388,5.388,773200.0
2010-07-30 09:30:00,6.49,6.53,6.46,6.51,94000.0,5.3305,5.3633,5.3058,5.3469,94000.0
2010-07-30 10:00:00,6.52,6.57,6.52,6.55,120800.0,5.3551,5.3962,5.3551,5.3797,120800.0
2010-07-30 10:30:00,6.55,6.6,6.55,6.57,204800.0,5.3797,5.4208,5.3797,5.3962,204800.0
2010-07-30 11:00:00,6.57,6.58,6.53,6.53,84800.0,5.3962,5.4044,5.3633,5.3633,84800.0
2010-07-30 11:30:00,6.53,6.55,6.52,6.55,64400.0,5.3633,5.3797,5.3551,5.3797,64400.0
2010-07-30 12:00:00,6.55,6.58,6.54,6.57,167200.0,5.3797,5.4044,5.3715,5.3962,167200.0
2010-07-30 12:30:00,6.57,6.59,6.57,6.58,160400.0,5.3962,5.4126,5.3962,5.4044,160400.0
2010-07-30 13:00:00,6.58,6.58,6.57,6.58,169600.0,5.4044,5.4044,5.3962,5.4044,169600.0
2010-07-30 13:30:00,6.58,6.58,6.55,6.55,148400.0,5.4044,5.4044,5.3797,5.3797,148400.0
2010-07-30 14:00:00,6.55,6.59,6.55,6.58,168400.0,5.3797,5.4126,5.3797,5.4044,168400.0
2010-07-30 14:30:00,6.58,6.59,6.58,6.58,226400.0,5.4044,5.4126,5.4044,5.4044,226400.0
2010-07-30 15:00:00,6.58,6.63,6.58,6.62,504800.0,5.4044,5.4455,5.4044,5.4372,504800.0
2010-07-30 15:30:00,6.62,6.63,6.61,6.61,1119600.0,5.4372,5.4455,5.429,5.429,1119600.0
2010-08-02 09:30:00,6.7,6.74,6.67,6.73,288400.0,5.5029,5.5358,5.4783,5.5276,288400.0
2010-08-02 10:00:00,6.73,6.79,6.73,6.78,378400.0,5.5276,5.5769,5.5276,5.5687,378400.0
2010-08-02 10:30:00,6.78,6.78,6.76,6.76,144800.0,5.5687,5.5687,5.5522,5.5522,144800.0
2010-08-02 11:00:00,6.76,6.76,6.75,6.76,242000.0,5.5522,5.5522,5.544,5.5522,242000.0
2010-08-02 11:30:00,6.76,6.78,6.76,6.77,223600.0,5.5522,5.5687,5.5522,5.5604,223600.0
2010-08-02 12:00:00,6.77,6.77,6.75,6.75,156400.0,5.5604,5.5604,5.544,5.544,156400.0
2010-08-02 12:30:00,6.75,6.76,6.74,6.76,132800.0,5.544,5.5522,5.5358,5.5522,132800.0
2010-08-02 13:00:00,6.76,6.76,6.75,6.76,117200.0,5.5522,5.5522,5.544,5.5522,117200.0
2010-08-02 13:30:00,6.75,6.77,6.74,6.77,274000.0,5.544,5.5604,5.5358,5.5604,274000.0
2010-08-02 14:00:00,6.77,6.8,6.77,6.78,254800.0,5.5604,5.5851,5.5604,5.5687,254800.0
2010-08-02 14:30:00,6.78,6.81,6.78,6.8,305200.0,5.5687,5.5933,5.5687,5.5851,305200.0
2010-08-02 15:00:00,6.8,6.81,6.78,6.8,358800.0,5.5851,5.5933,5.5687,5.5851,358800.0
2010-08-02 15:30:00,6.8,6.82,6.79,6.79,1110000.0,5.5851,5.6015,5.5769,5.5769,1110000.0
2010-08-03 09:30:00,6.74,6.77,6.71,6.71,518800.0,5.5358,5.5604,5.5112,5.5112,518800.0
2010-08-03 10:00:00,6.71,6.73,6.69,6.7,234400.0,5.5112,5.5276,5.4947,5.5029,234400.0
2010-08-03 10:30:00,6.7,6.74,6.7,6.73,310800.0,5.5029,5.5358,5.5029,5.5276,310800.0
2010-08-03 11:00:00,6.73,6.73,6.71,6.71,344000.0,5.5276,5.5276,5.5112,5.5112,344000.0
2010-08-03 11:30:00,6.71,6.75,6.71,6.75,333200.0,5.5112,5.544,5.5112,5.544,333200.0
2010-08-03 12:00:00,6.75,6.75,6.72,6.73,195200.0,5.544,5.544,5.5194,5.5276,195200.0
2010-08-03 12:30:00,6.73,6.74,6.73,6.73,215200.0,5.5276,5.5358,5.5276,5.5276,215200.0
2010-08-03 13:00:00,6.73,6.73,6.71,6.72,245600.0,5.5276,5.5276,5.5112,5.5194,245600.0
2010-08-03 13:30:00,6.72,6.74,6.72,6.73,256800.0,5.5194,5.5358,5.5194,5.5276,256800.0
2010-08-03 14:00:00,6.73,6.75,6.73,6.75,350000.0,5.5276,5.544,5.5276,5.544,350000.0
2010-08-03 14:30:00,6.75,6.75,6.74,6.75,566000.0,5.544,5.544,5.5358,5.544,566000.0
2010-08-03 15:00:00,6.75,6.76,6.73,6.74,659200.0,5.544,5.5522,5.5276,5.5358,659200.0
2010-08-03 15:30:00,6.74,6.74,6.72,6.73,688400.0,5.5358,5.5358,5.5194,5.5276,688400.0
2010-08-04 09:30:00,6.74,6.79,6.73,6.74,158000.0,5.5358,5.5769,5.5276,5.5358,158000.0
2010-08-04 10:00:00,6.75,6.75,6.69,6.7,684000.0,5.544,5.544,5.4947,5.5029,684000.0
2010-08-04 10:30:00,6.7,6.71,6.68,6.7,440000.0,5.5029,5.5112,5.4865,5.5029,440000.0
2010-08-04 11:00:00,6.7,6.73,6.7,6.72,227600.0,5.5029,5.5276,5.5029,5.5194,227600.0
2010-08-04 11:30:00,6.72,6.76,6.72,6.73,395200.0,5.5194,5.5522,5.5194,5.5276,395200.0
2010-08-04 12:00:00,6.73,6.75,6.73,6.74,169200.0,5.5276,5.544,5.5276,5.5358,169200.0
2010-08-04 12:30:00,6.74,6.75,6.72,6.74,158000.0,5.5358,5.544,5.5194,5.5358,158000.0
2010-08-04 13:00:00,6.74,6.75,6.73,6.74,192000.0,5.5358,5.544,5.5276,5.5358,192000.0
2010-08-04 13:30:00,6.74,6.75,6.72,6.72,157600.0,5.5358,5.544,5.5194,5.5194,157600.0
2010-08-04 14:00:00,6.72,6.75,6.72,6.75,576800.0,5.5194,5.544,5.5194,5.544,576800.0
2010-08-04 14:30:00,6.75,6.76,6.75,6.75,464800.0,5.544,5.5522,5.544,5.544,464800.0
2010-08-04 15:00:00,6.75,6.76,6.75,6.75,466800.0,5.544,5.5522,5.544,5.544,466800.0
2010-08-04 15:30:00,6.75,6.76,6.75,6.75,928400.0,5.544,5.5522,5.544,5.544,928400.0
2010-08-05 09:30:00,6.71,6.73,6.69,6.73,141200.0,5.5112,5.5276,5.4947,5.5276,141200.0
2010-08-05 10:00:00,6.73,6.75,6.72,6.74,177600.0,5.5276,5.544,5.5194,5.5358,177600.0
2010-08-05 10:30:00,6.74,6.74,6.72,6.73,269600.0,5.5358,5.5358,5.5194,5.5276,269600.0
2010-08-05 11:00:00,6.73,6.74,6.71,6.74,248400.0,5.5276,5.5358,5.5112,5.5358,248400.0
2010-08-05 11:30:00,6.74,6.75,6.7,6.71,434800.0,5.5358,5.544,5.5029,5.5112,434800.0
2010-08-05 12:00:00,6.71,6.73,6.71,6.72,104400.0,5.5112,5.5276,5.5112,5.5194,104400.0
2010-08-05 12:30:00,6.72,6.72,6.7,6.71,134800.0,5.5194,5.5194,5.5029,5.5112,134800.0
2010-08-05 13:00:00,6.71,6.71,6.7,6.71,285600.0,5.5112,5.5112,5.5029,5.5112,285600.0
2010-08-05 13:30:00,6.71,6.73,6.71,6.73,354000.0,5.5112,5.5276,5.5112,5.5276,354000.0
2010-08-05 14:00:00,6.73,6.73,6.72,6.72,312800.0,5.5276,5.5276,5.5194,5.5194,312800.0
2010-08-05 14:30:00,6.72,6.73,6.72,6.72,388000.0,5.5194,5.5276,5.5194,5.5194,388000.0
2010-08-05 15:00:00,6.72,6.73,6.71,6.71,343200.0,5.5194,5.5276,5.5112,5.5112,343200.0
2010-08-05 15:30:00,6.71,6.73,6.71,6.73,769200.0,5.5112,5.5276,5.5112,5.5276,769200.0
2010-08-06 09:30:00,6.66,6.7,6.63,6.7,345600.0,5.4701,5.5029,5.4455,5.5029,345600.0
2010-08-06 10:00:00,6.7,6.71,6.67,6.67,258800.0,5.5029,5.5112,5.4783,5.4783,258800.0
2010-08-06 10:30:00,6.67,6.68,6.62,6.62,929600.0,5.4783,5.4865,5.4372,5.4372,929600.0
2010-08-06 11:00:00,6.62,6.64,6.6,6.63,356800.0,5.4372,5.4537,5.4208,5.4455,356800.0
2010-08-06 11:30:00,6.63,6.64,6.62,6.63,158000.0,5.4455,5.4537,5.4372,5.4455,158000.0
2010-08-06 12:00:00,6.63,6.63,6.61,6.61,144400.0,5.4455,5.4455,5.429,5.429,144400.0
2010-08-06 12:30:00,6.62,6.63,6.61,6.62,167600.0,5.4372,5.4455,5.429,5.4372,167600.0
2010-08-06 13:00:00,6.62,6.64,6.61,6.63,173600.0,5.4372,5.4537,5.429,5.4455,173600.0
2010-08-06 13:30:00,6.63,6.65,6.63,6.65,229600.0,5.4455,5.4619,5.4455,5.4619,229600.0
2010-08-06 14:00:00,6.65,6.67,6.64,6.67,201600.0,5.4619,5.4783,5.4537,5.4783,201600.0
2010-08-06 14:30:00,6.67,6.7,6.65,6.7,395600.0,5.4783,5.5029,5.4619,5.5029,395600.0
2010-08-06 15:00:00,6.7,6.72,6.69,6.7,717200.0,5.5029,5.5194,5.4947,5.5029,717200.0
2010-08-06 15:30:00,6.71,6.72,6.69,6.71,888400.0,5.5112,5.5194,5.4947,5.5112,888400.0
2010-08-09 09:30:00,6.76,6.77,6.72,6.73,90800.0,5.5522,5.5604,5.5194,5.5276,90800.0
2010-08-09 10:00:00,6.74,6.75,6.73,6.74,236800.0,5.5358,5.544,5.5276,5.5358,236800.0
2010-08-09 10:30:00,6.74,6.76,6.74,6.75,262000.0,5.5358,5.5522,5.5358,5.544,262000.0
2010-08-09 11:00:00,6.75,6.76,6.75,6.75,249600.0,5.544,5.5522,5.544,5.544,249600.0
2010-08-09 11:30:00,6.75,6.76,6.75,6.75,119200.0,5.544,5.5522,5.544,5.544,119200.0
2010-08-09 12:00:00,6.75,6.75,6.74,6.74,253600.0,5.544,5.544,5.5358,5.5358,253600.0
2010-08-09 12:30:00,6.74,6.74,6.74,6.74,196400.0,5.5358,5.5358,5.5358,5.5358,196400.0
2010-08-09 13:00:00,6.74,6.76,6.74,6.74,609200.0,5.5358,5.5522,5.5358,5.5358,609200.0
2010-08-09 13:30:00,6.74,6.75,6.74,6.74,179600.0,5.5358,5.544,5.5358,5.5358,179600.0
2010-08-09 14:00:00,6.74,6.75,6.74,6.74,238000.0,5.5358,5.544,5.5358,5.5358,238000.0
2010-08-09 14:30:00,6.75,6.76,6.74,6.75,201600.0,5.544,5.5522,5.5358,5.544,201600.0
2010-08-09 15:00:00,6.75,6.77,6.75,6.75,349600.0,5.544,5.5604,5.544,5.544,349600.0
2010-08-09 15:30:00,6.75,6.78,6.75,6.77,632000.0,5.544,5.5687,5.544,5.5604,632000.0
2010-08-10 09:30:00,6.75,6.75,6.63,6.63,180400.0,5.544,5.544,5.4455,5.4455,180400.0
2010-08-10 10:00:00,6.62,6.67,6.62,6.66,204400.0,5.4372,5.4783,5.4372,5.4701,204400.0
2010-08-10 10:30:00,6.66,6.66,6.65,6.66,204000.0,5.4701,5.4701,5.4619,5.4701,204000.0
2010-08-10 11:00:00,6.66,6.69,6.66,6.69,640400.0,5.4701,5.4947,5.4701,5.4947,640400.0
2010-08-10 11:30:00,6.69,6.72,6.69,6.71,167600.0,5.4947,5.5194,5.4947,5.5112,167600.0
2010-08-10 12:00:00,6.71,6.71,6.69,6.69,149200.0,5.5112,5.5112,5.4947,5.4947,149200.0
2010-08-10 12:30:00,6.69,6.7,6.68,6.7,106000.0,5.4947,5.5029,5.4865,5.5029,106000.0
2010-08-10 13:00:00,6.7,6.7,6.67,6.67,154800.0,5.5029,5.5029,5.4783,5.4783,154800.0
2010-08-10 13:30:00,6.67,6.68,6.67,6.68,126400.0,5.4783,5.4865,5.4783,5.4865,126400.0
2010-08-10 14:00:00,6.68,6.77,6.68,6.75,652800.0,5.4865,5.5604,5.4865,5.544,652800.0
2010-08-10 14:30:00,6.75,6.8,6.75,6.78,573600.0,5.544,5.5851,5.544,5.5687,573600.0
2010-08-10 15:00:00,6.78,6.79,6.74,6.76,445200.0,5.5687,5.5769,5.5358,5.5522,445200.0
2010-08-10 15:30:00,6.76,6.77,6.72,6.73,620400.0,5.5522,5.5604,5.5194,5.5276,620400.0
2010-08-11 09:30:00,6.63,6.67,6.56,6.57,320800.0,5.4455,5.4783,5.388,5.3962,320800.0
2010-08-11 10:00:00,6.58,6.6,6.56,6.59,450000.0,5.4044,5.4208,5.388,5.4126,450000.0
2010-08-11 10:30:00,6.59,6.59,6.55,6.55,282400.0,5.4126,5.4126,5.3797,5.3797,282400.0
2010-08-11 11:00:00,6.55,6.57,6.54,6.56,219200.0,5.3797,5.3962,5.3715,5.388,219200.0
2010-08-11 11:30:00,6.56,6.57,6.55,6.56,147200.0,5.388,5.3962,5.3797,5.388,147200.0
2010-08-11 12:00:00,6.56,6.57,6.55,6.57,251200.0,5.388,5.3962,5.3797,5.3962,251200.0
2010-08-11 12:30:00,6.57,6.57,6.54,6.54,212800.0,5.3962,5.3962,5.3715,5.3715,212800.0
2010-08-11 13:00:00,6.54,6.55,6.54,6.55,125600.0,5.3715,5.3797,5.3715,5.3797,125600.0
2010-08-11 13:30:00,6.55,6.56,6.54,6.54,169600.0,5.3797,5.388,5.3715,5.3715,169600.0
2010-08-11 14:00:00,6.54,6.56,6.54,6.56,213200.0,5.3715,5.388,5.3715,5.388,213200.0
2010-08-11 14:30:00,6.56,6.56,6.49,6.5,543600.0,5.388,5.388,5.3305,5.3387,543600.0
2010-08-11 15:00:00,6.5,6.53,6.5,6.52,488800.0,5.3387,5.3633,5.3387,5.3551,488800.0
2010-08-11 15:30:00,6.52,6.53,6.5,6.52,1016000.0,5.3551,5.3633,5.3387,5.3551,1016000.0
2010-08-12 09:30:00,6.43,6.5,6.43,6.5,432800.0,5.2812,5.3387,5.2812,5.3387,432800.0
2010-08-12 10:00:00,6.5,6.51,6.47,6.47,341200.0,5.3387,5.3469,5.314,5.314,341200.0
2010-08-12 10:30:00,6.47,6.51,6.47,6.5,337600.0,5.314,5.3469,5.314,5.3387,337600.0
2010-08-12 11:00:00,6.5,6.53,6.48,6.52,276400.0,5.3387,5.3633,5.3223,5.3551,276400.0
2010-08-12 11:30:00,6.52,6.53,6.5,6.52,168000.0,5.3551,5.3633,5.3387,5.3551,168000.0
2010-08-12 12:00:00,6.52,6.52,6.5,6.52,168000.0,5.3551,5.3551,5.3387,5.3551,168000.0
2010-08-12 12:30:00,6.53,6.54,6.53,6.54,140000.0,5.3633,5.3715,5.3633,5.3715,140000.0
2010-08-12 13:00:00,6.54,6.54,6.5,6.51,453600.0,5.3715,5.3715,5.3387,5.3469,453600.0
2010-08-12 13:30:00,6.51,6.51,6.48,6.49,249600.0,5.3469,5.3469,5.3223,5.3305,249600.0
2010-08-12 14:00:00,6.49,6.51,6.48,6.5,191200.0,5.3305,5.3469,5.3223,5.3387,191200.0
2010-08-12 14:30:00,6.5,6.51,6.48,6.5,392400.0,5.3387,5.3469,5.3223,5.3387,392400.0
2010-08-12 15:00:00,6.5,6.52,6.5,6.5,544400.0,5.3387,5.3551,5.3387,5.3387,544400.0
2010-08-12 15:30:00,6.5,6.52,6.48,6.48,660000.0,5.3387,5.3551,5.3223,5.3223,660000.0
2010-08-13 09:30:00,6.45,6.5,6.43,6.48,572000.0,5.2976,5.3387,5.2812,5.3223,572000.0
2010-08-13 10:00:00,6.48,6.49,6.45,6.46,339600.0,5.3223,5.3305,5.2976,5.3058,339600.0
2010-08-13 10:30:00,6.47,6.48,6.45,6.47,224800.0,5.314,5.3223,5.2976,5.314,224800.0
2010-08-13 11:00:00,6.47,6.5,6.46,6.47,335600.0,5.314,5.3387,5.3058,5.314,335600.0
2010-08-13 11:30:00,6.47,6.49,6.45,6.48,233600.0,5.314,5.3305,5.2976,5.3223,233600.0
2010-08-13 12:00:00,6.48,6.49,6.48,6.49,121600.0,5.3223,5.3305,5.3223,5.3305,121600.0
2010-08-13 12:30:00,6.49,6.5,6.49,6.5,104800.0,5.3305,5.3387,5.3305,5.3387,104800.0
2010-08-13 13:00:00,6.5,6.5,6.48,6.49,230000.0,5.3387,5.3387,5.3223,5.3305,230000.0
2010-08-13 13:30:00,6.5,6.51,6.49,6.49,167600.0,5.3387,5.3469,5.3305,5.3305,167600.0
2010-08-13 14:00:00,6.49,6.5,6.49,6.5,170000.0,5.3305,5.3387,5.3305,5.3387,170000.0
2010-08-13 14:30:00,6.5,6.5,6.48,6.49,230800.0,5.3387,5.3387,5.3223,5.3305,230800.0
2010-08-13 15:00:00,6.49,6.5,6.49,6.49,281600.0,5.3305,5.3387,5.3305,5.3305,281600.0
2010-08-13 15:30:00,6.49,6.5,6.46,6.46,731600.0,5.3305,5.3387,5.3058,5.3058,731600.0
2010-08-16 09:30:00,6.43,6.46,6.4,6.42,350400.0,5.2812,5.3058,5.2565,5.273,350400.0
2010-08-16 10:00:00,6.42,6.47,6.41,6.45,323200.0,5.273,5.314,5.2648,5.2976,323200.0
2010-08-16 10:30:00,6.46,6.47,6.44,6.46,336800.0,5.3058,5.314,5.2894,5.3058,336800.0
2010-08-16 11:00:00,6.47,6.48,6.46,6.47,268000.0,5.314,5.3223,5.3058,5.314,268000.0
2010-08-16 11:30:00,6.47,6.48,6.47,6.48,172400.0,5.314,5.3223,5.314,5.3223,172400.0
2010-08-16 12:00:00,6.48,6.51,6.47,6.51,273600.0,5.3223,5.3469,5.314,5.3469,273600.0
2010-08-16 12:30:00,6.51,6.52,6.5,6.51,242800.0,5.3469,5.3551,5.3387,5.3469,242800.0
2010-08-16 13:00:00,6.51,6.52,6.51,6.52,192800.0,5.3469,5.3551,5.3469,5.3551,192800.0
2010-08-16 13:30:00,6.52,6.53,6.5,6.5,196400.0,5.3551,5.3633,5.3387,5.3387,196400.0
2010-08-16 14:00:00,6.5,6.51,6.49,6.49,179200.0,5.3387,5.3469,5.3305,5.3305,179200.0
2010-08-16 14:30:00,6.49,6.5,6.47,6.48,357600.0,5.3305,5.3387,5.314,5.3223,357600.0
2010-08-16 15:00:00,6.48,6.5,6.48,6.49,458800.0,5.3223,5.3387,5.3223,5.3305,458800.0
2010-08-16 15:30:00,6.49,6.51,6.49,6.5,518000.0,5.3305,5.3469,5.3305,5.3387,518000.0
2010-08-17 09:30:00,6.56,6.6,6.51,6.56,348800.0,5.388,5.4208,5.3469,5.388,348800.0
2010-08-17 10:00:00,6.56,6.58,6.56,6.58,206800.0,5.388,5.4044,5.388,5.4044,206800.0
2010-08-17 10:30:00,6.57,6.6,6.57,6.59,166400.0,5.3962,5.4208,5.3962,5.4126,166400.0
2010-08-17 11:00:00,6.59,6.65,6.59,6.64,475600.0,5.4126,5.4619,5.4126,5.4537,475600.0
2010-08-17 11:30:00,6.64,6.66,6.64,6.65,222400.0,5.4537,5.4701,5.4537,5.4619,222400.0
2010-08-17 12:00:00,6.65,6.66,6.64,6.64,159600.0,5.4619,5.4701,5.4537,5.4537,159600.0
2010-08-17 12:30:00,6.64,6.65,6.64,6.64,124800.0,5.4537,5.4619,5.4537,5.4537,124800.0
2010-08-17 13:00:00,6.63,6.68,6.63,6.68,242800.0,5.4455,5.4865,5.4455,5.4865,242800.0
2010-08-17 13:30:00,6.68,6.68,6.66,6.67,181200.0,5.4865,5.4865,5.4701,5.4783,181200.0
2010-08-17 14:00:00,6.67,6.68,6.66,6.68,193200.0,5.4783,5.4865,5.4701,5.4865,193200.0
2010-08-17 14:30:00,6.68,6.68,6.66,6.66,296000.0,5.4865,5.4865,5.4701,5.4701,296000.0
2010-08-17 15:00:00,6.67,6.67,6.66,6.67,346000.0,5.4783,5.4783,5.4701,5.4783,346000.0
2010-08-17 15:30:00,6.67,6.68,6.64,6.64,1076400.0,5.4783,5.4865,5.4537,5.4537,1076400.0
2010-08-18 09:30:00,6.61,6.62,6.57,6.6,231600.0,5.429,5.4372,5.3962,5.4208,231600.0
2010-08-18 10:00:00,6.61,6.62,6.59,6.59,252400.0,5.429,5.4372,5.4126,5.4126,252400.0
2010-08-18 10:30:00,6.59,6.61,6.59,6.6,244400.0,5.4126,5.429,5.4126,5.4208,244400.0
2010-08-18 11:00:00,6.6,6.65,6.6,6.63,260800.0,5.4208,5.4619,5.4208,5.4455,260800.0
2010-08-18 11:30:00,6.63,6.66,6.63,6.65,153200.0,5.4455,5.4701,5.4455,5.4619,153200.0
2010-08-18 12:00:00,6.65,6.66,6.64,6.66,73600.0,5.4619,5.4701,5.4537,5.4701,73600.0
2010-08-18 12:30:00,6.66,6.68,6.65,6.68,158000.0,5.4701,5.4865,5.4619,5.4865,158000.0
2010-08-18 13:00:00,6.68,6.71,6.68,6.71,234400.0,5.4865,5.5112,5.4865,5.5112,234400.0
2010-08-18 13:30:00,6.71,6.73,6.71,6.72,297200.0,5.5112,5.5276,5.5112,5.5194,297200.0
2010-08-18 14:00:00,6.72,6.73,6.7,6.7,169600.0,5.5194,5.5276,5.5029,5.5029,169600.0
2010-08-18 14:30:00,6.7,6.7,6.68,6.68,180000.0,5.5029,5.5029,5.4865,5.4865,180000.0
2010-08-18 15:00:00,6.68,6.69,6.68,6.68,347600.0,5.4865,5.4947,5.4865,5.4865,347600.0
2010-08-18 15:30:00,6.68,6.7,6.66,6.67,917200.0,5.4865,5.5029,5.4701,5.4783,917200.0
2010-08-19 09:30:00,6.63,6.64,6.6,6.61,268400.0,5.4455,5.4537,5.4208,5.429,268400.0
2010-08-19 10:00:00,6.61,6.61,6.52,6.53,443200.0,5.429,5.429,5.3551,5.3633,443200.0
2010-08-19 10:30:00,6.53,6.54,6.5,6.52,411200.0,5.3633,5.3715,5.3387,5.3551,411200.0
2010-08-19 11:00:00,6.52,6.55,6.52,6.53,317600.0,5.3551,5.3797,5.3551,5.3633,317600.0
2010-08-19 11:30:00,6.53,6.53,6.47,6.48,319200.0,5.3633,5.3633,5.314,5.3223,319200.0
2010-08-19 12:00:00,6.49,6.51,6.48,6.5,165200.0,5.3305,5.3469,5.3223,5.3387,165200.0
2010-08-19 12:30:00,6.5,6.51,6.49,6.5,122400.0,5.3387,5.3469,5.3305,5.3387,122400.0
2010-08-19 13:00:00,6.5,6.51,6.48,6.48,156800.0,5.3387,5.3469,5.3223,5.3223,156800.0
2010-08-19 13:30:00,6.48,6.49,6.48,6.48,160800.0,5.3223,5.3305,5.3223,5.3223,160800.0
2010-08-19 14:00:00,6.49,6.52,6.47,6.51,161600.0,5.3305,5.3551,5.314,5.3469,161600.0
2010-08-19 14:30:00,6.51,6.52,6.49,6.51,248400.0,5.3469,5.3551,5.3305,5.3469,248400.0
2010-08-19 15:00:00,6.51,6.56,6.5,6.53,420800.0,5.3469,5.388,5.3387,5.3633,420800.0
2010-08-19 15:30:00,6.53,6.54,6.52,6.53,822800.0,5.3633,5.3715,5.3551,5.3633,822800.0
2010-08-20 09:30:00,6.51,6.53,6.47,6.49,870400.0,5.3469,5.3633,5.314,5.3305,870400.0
2010-08-20 10:00:00,6.49,6.5,6.46,6.47,370000.0,5.3305,5.3387,5.3058,5.314,370000.0
2010-08-20 10:30:00,6.48,6.5,6.47,6.47,252800.0,5.3223,5.3387,5.314,5.314,252800.0
2010-08-20 11:00:00,6.47,6.48,6.46,6.47,223200.0,5.314,5.3223,5.3058,5.314,223200.0
2010-08-20 11:30:00,6.47,6.48,6.45,6.46,170400.0,5.314,5.3223,5.2976,5.3058,170400.0
2010-08-20 12:00:00,6.46,6.48,6.46,6.48,82000.0,5.3058,5.3223,5.3058,5.3223,82000.0
2010-08-20 12:30:00,6.48,6.48,6.48,6.48,121200.0,5.3223,5.3223,5.3223,5.3223,121200.0
2010-08-20 13:00:00,6.48,6.5,6.48,6.49,221200.0,5.3223,5.3387,5.3223,5.3305,221200.0
2010-08-20 13:30:00,6.49,6.5,6.48,6.49,187600.0,5.3305,5.3387,5.3223,5.3305,187600.0
2010-08-20 14:00:00,6.49,6.51,6.49,6.5,337600.0,5.3305,5.3469,5.3305,5.3387,337600.0
2010-08-20 14:30:00,6.5,6.55,6.5,6.54,292000.0,5.3387,5.3797,5.3387,5.3715,292000.0
2010-08-20 15:00:00,6.54,6.55,6.53,6.55,339600.0,5.3715,5.3797,5.3633,5.3797,339600.0
2010-08-20 15:30:00,6.55,6.57,6.55,6.55,806400.0,5.3797,5.3962,5.3797,5.3797,806400.0
2010-08-23 09:30:00,6.59,6.62,6.57,6.61,135600.0,5.4126,5.4372,5.3962,5.429,135600.0
2010-08-23 10:00:00,6.61,6.61,6.55,6.55,286400.0,5.429,5.429,5.3797,5.3797,286400.0
2010-08-23 10:30:00,6.55,6.57,6.52,6.52,319600.0,5.3797,5.3962,5.3551,5.3551,319600.0
2010-08-23 11:00:00,6.52,6.53,6.49,6.49,418000.0,5.3551,5.3633,5.3305,5.3305,418000.0
2010-08-23 11:30:00,6.49,6.49,6.47,6.48,265200.0,5.3305,5.3305,5.314,5.3223,265200.0
2010-08-23 12:00:00,6.48,6.51,6.48,6.51,232400.0,5.3223,5.3469,5.3223,5.3469,232400.0
2010-08-23 12:30:00,6.51,6.52,6.5,6.5,148400.0,5.3469,5.3551,5.3387,5.3387,148400.0
2010-08-23 13:00:00,6.5,6.52,6.5,6.52,184800.0,5.3387,5.3551,5.3387,5.3551,184800.0
2010-08-23 13:30:00,6.52,6.52,6.5,6.52,256800.0,5.3551,5.3551,5.3387,5.3551,256800.0
2010-08-23 14:00:00,6.52,6.55,6.52,6.53,234000.0,5.3551,5.3797,5.3551,5.3633,234000.0
2010-08-23 14:30:00,6.53,6.54,6.53,6.54,245600.0,5.3633,5.3715,5.3633,5.3715,245600.0
2010-08-23 15:00:00,6.54,6.56,6.54,6.54,482800.0,5.3715,5.388,5.3715,5.3715,482800.0
2010-08-23 15:30:00,6.54,6.55,6.52,6.53,892000.0,5.3715,5.3797,5.3551,5.3633,892000.0
2010-08-24 09:30:00,6.47,6.49,6.42,6.46,290000.0,5.314,5.3305,5.273,5.3058,290000.0
2010-08-24 10:00:00,6.46,6.47,6.42,6.44,426800.0,5.3058,5.314,5.273,5.2894,426800.0
2010-08-24 10:30:00,6.44,6.45,6.42,6.44,454800.0,5.2894,5.2976,5.273,5.2894,454800.0
2010-08-24 11:00:00,6.44,6.46,6.43,6.45,591200.0,5.2894,5.3058,5.2812,5.2976,591200.0
2010-08-24 11:30:00,6.45,6.46,6.43,6.44,435200.0,5.2976,5.3058,5.2812,5.2894,435200.0
2010-08-24 12:00:00,6.44,6.46,6.43,6.44,422400.0,5.2894,5.3058,5.2812,5.2894,422400.0
2010-08-24 12:30:00,6.44,6.45,6.43,6.43,308800.0,5.2894,5.2976,5.2812,5.2812,308800.0
2010-08-24 13:00:00,6.43,6.45,6.41,6.45,650400.0,5.2812,5.2976,5.2648,5.2976,650400.0
2010-08-24 13:30:00,6.45,6.45,6.41,6.42,228800.0,5.2976,5.2976,5.2648,5.273,228800.0
2010-08-24 14:00:00,6.42,6.44,6.42,6.42,372400.0,5.273,5.2894,5.273,5.273,372400.0
2010-08-24 14:30:00,6.42,6.47,6.42,6.47,436800.0,5.273,5.314,5.273,5.314,436800.0
2010-08-24 15:00:00,6.47,6.51,6.47,6.5,795200.0,5.314,5.3469,5.314,5.3387,795200.0
2010-08-24 15:30:00,6.5,6.5,6.46,6.47,1345200.0,5.3387,5.3387,5.3058,5.314,1345200.0
2010-08-25 09:30:00,6.43,6.46,6.39,6.41,590800.0,5.2812,5.3058,5.2483,5.2648,590800.0
2010-08-25 10:00:00,6.41,6.43,6.38,6.42,568000.0,5.2648,5.2812,5.2401,5.273,568000.0
2010-08-25 10:30:00,6.42,6.42,6.39,6.42,416000.0,5.273,5.273,5.2483,5.273,416000.0
2010-08-25 11:00:00,6.42,6.43,6.39,6.42,692400.0,5.273,5.2812,5.2483,5.273,692400.0
2010-08-25 11:30:00,6.42,6.42,6.4,6.42,316400.0,5.273,5.273,5.2565,5.273,316400.0
2010-08-25 12:00:00,6.42,6.42,6.4,6.41,283600.0,5.273,5.273,5.2565,5.2648,283600.0
2010-08-25 12:30:00,6.42,6.42,6.4,6.41,206800.0,5.273,5.273,5.2565,5.2648,206800.0
2010-08-25 13:00:00,6.41,6.42,6.4,6.41,432400.0,5.2648,5.273,5.2565,5.2648,432400.0
2010-08-25 13:30:00,6.41,6.42,6.41,6.41,327600.0,5.2648,5.273,5.2648,5.2648,327600.0
2010-08-25 14:00:00,6.41,6.45,6.41,6.42,740000.0,5.2648,5.2976,5.2648,5.273,740000.0
2010-08-25 14:30:00,6.42,6.45,6.41,6.45,1364400.0,5.273,5.2976,5.2648,5.2976,1364400.0
2010-08-25 15:00:00,6.45,6.46,6.43,6.43,732400.0,5.2976,5.3058,5.2812,5.2812,732400.0
2010-08-25 15:30:00,6.43,6.45,6.41,6.41,2580400.0,5.2812,5.2976,5.2648,5.2648,2580400.0
2010-08-26 09:30:00,6.46,6.47,6.39,6.41,466000.0,5.3058,5.314,5.2483,5.2648,466000.0
2010-08-26 10:00:00,6.41,6.43,6.37,6.38,493200.0,5.2648,5.2812,5.2319,5.2401,493200.0
2010-08-26 10:30:00,6.38,6.39,6.35,6.36,382400.0,5.2401,5.2483,5.2155,5.2237,382400.0
2010-08-26 11:00:00,6.36,6.36,6.32,6.32,1247600.0,5.2237,5.2237,5.1908,5.1908,1247600.0
2010-08-26 11:30:00,6.32,6.35,6.32,6.35,487600.0,5.1908,5.2155,5.1908,5.2155,487600.0
2010-08-26 12:00:00,6.35,6.36,6.34,6.36,315200.0,5.2155,5.2237,5.2073,5.2237,315200.0
2010-08-26 12:30:00,6.36,6.36,6.32,6.34,386400.0,5.2237,5.2237,5.1908,5.2073,386400.0
2010-08-26 13:00:00,6.34,6.34,6.33,6.34,262000.0,5.2073,5.2073,5.1991,5.2073,262000.0
2010-08-26 13:30:00,6.34,6.35,6.32,6.32,475600.0,5.2073,5.2155,5.1908,5.1908,475600.0
2010-08-26 14:00:00,6.32,6.33,6.29,6.3,558400.0,5.1908,5.1991,5.1662,5.1744,558400.0
2010-08-26 14:30:00,6.3,6.3,6.27,6.28,669600.0,5.1744,5.1744,5.1498,5.158,669600.0
2010-08-26 15:00:00,6.28,6.29,6.28,6.29,1017200.0,5.158,5.1662,5.158,5.1662,1017200.0
2010-08-26 15:30:00,6.29,6.32,6.28,6.3,2228000.0,5.1662,5.1908,5.158,5.1744,2228000.0
2010-08-27 09:30:00,6.33,6.4,6.3,6.3,543200.0,5.1991,5.2565,5.1744,5.1744,543200.0
2010-08-27 10:00:00,6.31,6.37,6.25,6.35,970800.0,5.1826,5.2319,5.1333,5.2155,970800.0
2010-08-27 10:30:00,6.35,6.37,6.33,6.34,412000.0,5.2155,5.2319,5.1991,5.2073,412000.0
2010-08-27 11:00:00,6.35,6.41,6.35,6.41,544800.0,5.2155,5.2648,5.2155,5.2648,544800.0
2010-08-27 11:30:00,6.41,6.41,6.39,6.4,216800.0,5.2648,5.2648,5.2483,5.2565,216800.0
2010-08-27 12:00:00,6.4,6.42,6.4,6.41,322000.0,5.2565,5.273,5.2565,5.2648,322000.0
2010-08-27 12:30:00,6.42,6.42,6.38,6.39,275200.0,5.273,5.273,5.2401,5.2483,275200.0
2010-08-27 13:00:00,6.39,6.41,6.38,6.41,223200.0,5.2483,5.2648,5.2401,5.2648,223200.0
2010-08-27 13:30:00,6.41,6.43,6.4,6.42,275600.0,5.2648,5.2812,5.2565,5.273,275600.0
2010-08-27 14:00:00,6.43,6.43,6.4,6.42,300800.0,5.2812,5.2812,5.2565,5.273,300800.0
2010-08-27 14:30:00,6.42,6.44,6.42,6.42,458400.0,5.273,5.2894,5.273,5.273,458400.0
2010-08-27 15:00:00,6.42,6.42,6.41,6.41,1062400.0,5.273,5.273,5.2648,5.2648,1062400.0
2010-08-27 15:30:00,6.41,6.42,6.4,6.4,1293600.0,5.2648,5.273,5.2565,5.2565,1293600.0
2010-08-30 09:30:00,6.37,6.43,6.36,6.43,349200.0,5.2319,5.2812,5.2237,5.2812,349200.0
2010-08-30 10:00:00,6.43,6.43,6.39,6.4,391600.0,5.2812,5.2812,5.2483,5.2565,391600.0
2010-08-30 10:30:00,6.4,6.41,6.39,6.4,316000.0,5.2565,5.2648,5.2483,5.2565,316000.0
2010-08-30 11:00:00,6.4,6.41,6.39,6.41,170400.0,5.2565,5.2648,5.2483,5.2648,170400.0
2010-08-30 11:30:00,6.41,6.41,6.37,6.39,516000.0,5.2648,5.2648,5.2319,5.2483,516000.0
2010-08-30 12:00:00,6.39,6.41,6.38,6.41,255600.0,5.2483,5.2648,5.2401,5.2648,255600.0
2010-08-30 12:30:00,6.41,6.42,6.4,6.4,275200.0,5.2648,5.273,5.2565,5.2565,275200.0
2010-08-30 13:00:00,6.41,6.41,6.38,6.39,245200.0,5.2648,5.2648,5.2401,5.2483,245200.0
2010-08-30 13:30:00,6.39,6.4,6.38,6.4,201200.0,5.2483,5.2565,5.2401,5.2565,201200.0
2010-08-30 14:00:00,6.4,6.41,6.39,6.41,271200.0,5.2565,5.2648,5.2483,5.2648,271200.0
2010-08-30 14:30:00,6.41,6.41,6.39,6.39,264000.0,5.2648,5.2648,5.2483,5.2483,264000.0
2010-08-30 15:00:00,6.4,6.4,6.36,6.37,518800.0,5.2565,5.2565,5.2237,5.2319,518800.0
2010-08-30 15:30:00,6.37,6.37,6.33,6.33,952800.0,5.2319,5.2319,5.1991,5.1991,952800.0
2010-08-31 09:30:00,6.3,6.34,6.29,6.32,377600.0,5.1744,5.2073,5.1662,5.1908,377600.0
2010-08-31 10:00:00,6.32,6.4,6.32,6.37,443200.0,5.1908,5.2565,5.1908,5.2319,443200.0
2010-08-31 10:30:00,6.37,6.39,6.35,6.38,374400.0,5.2319,5.2483,5.2155,5.2401,374400.0
2010-08-31 11:00:00,6.38,6.39,6.36,6.38,327600.0,5.2401,5.2483,5.2237,5.2401,327600.0
2010-08-31 11:30:00,6.38,6.41,6.38,6.4,176800.0,5.2401,5.2648,5.2401,5.2565,176800.0
2010-08-31 12:00:00,6.4,6.4,6.39,6.4,264000.0,5.2565,5.2565,5.2483,5.2565,264000.0
2010-08-31 12:30:00,6.4,6.41,6.39,6.4,203200.0,5.2565,5.2648,5.2483,5.2565,203200.0
2010-08-31 13:00:00,6.4,6.41,6.39,6.41,284800.0,5.2565,5.2648,5.2483,5.2648,284800.0
2010-08-31 13:30:00,6.41,6.42,6.4,6.41,425200.0,5.2648,5.273,5.2565,5.2648,425200.0
2010-08-31 14:00:00,6.41,6.42,6.39,6.4,660400.0,5.2648,5.273,5.2483,5.2565,660400.0
2010-08-31 14:30:00,6.4,6.4,6.35,6.36,397600.0,5.2565,5.2565,5.2155,5.2237,397600.0
2010-08-31 15:00:00,6.36,6.38,6.36,6.36,493200.0,5.2237,5.2401,5.2237,5.2237,493200.0
2010-08-31 15:30:00,6.36,6.39,6.36,6.38,1209600.0,5.2237,5.2483,5.2237,5.2401,1209600.0
2010-09-01 09:30:00,6.43,6.47,6.41,6.46,328400.0,5.2812,5.314,5.2648,5.3058,328400.0
2010-09-01 10:00:00,6.46,6.54,6.46,6.53,628000.0,5.3058,5.3715,5.3058,5.3633,628000.0
2010-09-01 10:30:00,6.53,6.59,6.53,6.58,594400.0,5.3633,5.4126,5.3633,5.4044,594400.0
2010-09-01 11:00:00,6.58,6.59,6.55,6.56,352400.0,5.4044,5.4126,5.3797,5.388,352400.0
2010-09-01 11:30:00,6.56,6.6,6.56,6.59,174000.0,5.388,5.4208,5.388,5.4126,174000.0
2010-09-01 12:00:00,6.59,6.59,6.58,6.58,186800.0,5.4126,5.4126,5.4044,5.4044,186800.0
2010-09-01 12:30:00,6.58,6.59,6.57,6.57,100000.0,5.4044,5.4126,5.3962,5.3962,100000.0
2010-09-01 13:00:00,6.57,6.58,6.57,6.58,264000.0,5.3962,5.4044,5.3962,5.4044,264000.0
2010-09-01 13:30:00,6.57,6.59,6.57,6.59,263200.0,5.3962,5.4126,5.3962,5.4126,263200.0
2010-09-01 14:00:00,6.59,6.6,6.59,6.6,619600.0,5.4126,5.4208,5.4126,5.4208,619600.0
2010-09-01 14:30:00,6.6,6.61,6.59,6.59,487600.0,5.4208,5.429,5.4126,5.4126,487600.0
2010-09-01 15:00:00,6.59,6.6,6.59,6.6,515600.0,5.4126,5.4208,5.4126,5.4208,515600.0
2010-09-01 15:30:00,6.6,6.6,6.58,6.58,1646400.0,5.4208,5.4208,5.4044,5.4044,1646400.0
2010-09-02 09:30:00,6.57,6.64,6.57,6.64,267600.0,5.3962,5.4537,5.3962,5.4537,267600.0
2010-09-02 10:00:00,6.64,6.66,6.62,6.63,369600.0,5.4537,5.4701,5.4372,5.4455,369600.0
2010-09-02 10:30:00,6.63,6.63,6.61,6.63,754400.0,5.4455,5.4455,5.429,5.4455,754400.0
2010-09-02 11:00:00,6.63,6.63,6.6,6.61,343600.0,5.4455,5.4455,5.4208,5.429,343600.0
2010-09-02 11:30:00,6.61,6.63,6.61,6.62,368400.0,5.429,5.4455,5.429,5.4372,368400.0
2010-09-02 12:00:00,6.62,6.64,6.62,6.64,226800.0,5.4372,5.4537,5.4372,5.4537,226800.0
2010-09-02 12:30:00,6.64,6.64,6.61,6.62,232400.0,5.4537,5.4537,5.429,5.4372,232400.0
2010-09-02 13:00:00,6.62,6.65,6.62,6.64,290800.0,5.4372,5.4619,5.4372,5.4537,290800.0
2010-09-02 13:30:00,6.64,6.66,6.64,6.66,187200.0,5.4537,5.4701,5.4537,5.4701,187200.0
2010-09-02 14:00:00,6.66,6.68,6.66,6.67,442800.0,5.4701,5.4865,5.4701,5.4783,442800.0
2010-09-02 14:30:00,6.67,6.68,6.66,6.66,260400.0,5.4783,5.4865,5.4701,5.4701,260400.0
2010-09-02 15:00:00,6.66,6.67,6.65,6.65,628000.0,5.4701,5.4783,5.4619,5.4619,628000.0
2010-09-02 15:30:00,6.66,6.67,6.65,6.67,774000.0,5.4701,5.4783,5.4619,5.4783,774000.0
2010-09-03 09:30:00,6.73,6.8,6.73,6.8,356800.0,5.5276,5.5851,5.5276,5.5851,356800.0
2010-09-03 10:00:00,6.79,6.8,6.75,6.76,544000.0,5.5769,5.5851,5.544,5.5522,544000.0
2010-09-03 10:30:00,6.76,6.79,6.75,6.79,503600.0,5.5522,5.5769,5.544,5.5769,503600.0
2010-09-03 11:00:00,6.79,6.79,6.76,6.76,538000.0,5.5769,5.5769,5.5522,5.5522,538000.0
2010-09-03 11:30:00,6.76,6.77,6.75,6.76,362000.0,5.5522,5.5604,5.544,5.5522,362000.0
2010-09-03 12:00:00,6.76,6.76,6.75,6.75,132800.0,5.5522,5.5522,5.544,5.544,132800.0
2010-09-03 12:30:00,6.75,6.78,6.75,6.77,226400.0,5.544,5.5687,5.544,5.5604,226400.0
2010-09-03 13:00:00,6.77,6.78,6.77,6.78,258800.0,5.5604,5.5687,5.5604,5.5687,258800.0
2010-09-03 13:30:00,6.78,6.79,6.77,6.79,246400.0,5.5687,5.5769,5.5604,5.5769,246400.0
2010-09-03 14:00:00,6.79,6.79,6.77,6.78,274800.0,5.5769,5.5769,5.5604,5.5687,274800.0
2010-09-03 14:30:00,6.78,6.78,6.75,6.75,616000.0,5.5687,5.5687,5.544,5.544,616000.0
2010-09-03 15:00:00,6.75,6.78,6.75,6.78,395200.0,5.544,5.5687,5.544,5.5687,395200.0
2010-09-03 15:30:00,6.78,6.79,6.77,6.79,778000.0,5.5687,5.5769,5.5604,5.5769,778000.0
2010-09-07 09:30:00,6.77,6.78,6.74,6.74,262000.0,5.5604,5.5687,5.5358,5.5358,262000.0
2010-09-07 10:00:00,6.74,6.79,6.74,6.78,306800.0,5.5358,5.5769,5.5358,5.5687,306800.0
2010-09-07 10:30:00,6.78,6.78,6.74,6.76,198000.0,5.5687,5.5687,5.5358,5.5522,198000.0
2010-09-07 11:00:00,6.76,6.76,6.74,6.76,358400.0,5.5522,5.5522,5.5358,5.5522,358400.0
2010-09-07 11:30:00,6.76,6.76,6.73,6.76,404000.0,5.5522,5.5522,5.5276,5.5522,404000.0
2010-09-07 12:00:00,6.76,6.76,6.73,6.73,167600.0,5.5522,5.5522,5.5276,5.5276,167600.0
2010-09-07 12:30:00,6.73,6.73,6.71,6.72,202000.0,5.5276,5.5276,5.5112,5.5194,202000.0
2010-09-07 13:00:00,6.72,6.72,6.7,6.71,162400.0,5.5194,5.5194,5.5029,5.5112,162400.0
2010-09-07 13:30:00,6.71,6.71,6.71,6.71,222000.0,5.5112,5.5112,5.5112,5.5112,222000.0
2010-09-07 14:00:00,6.71,6.72,6.7,6.7,322400.0,5.5112,5.5194,5.5029,5.5029,322400.0
2010-09-07 14:30:00,6.7,6.7,6.68,6.68,209600.0,5.5029,5.5029,5.4865,5.4865,209600.0
2010-09-07 15:00:00,6.68,6.7,6.68,6.7,621200.0,5.4865,5.5029,5.4865,5.5029,621200.0
2010-09-07 15:30:00,6.7,6.71,6.68,6.68,864400.0,5.5029,5.5112,5.4865,5.4865,864400.0
2010-09-08 09:30:00,6.68,6.73,6.67,6.73,199600.0,5.4865,5.5276,5.4783,5.5276,199600.0
2010-09-08 10:00:00,6.73,6.77,6.73,6.77,218800.0,5.5276,5.5604,5.5276,5.5604,218800.0
2010-09-08 10:30:00,6.77,6.78,6.75,6.75,267200.0,5.5604,5.5687,5.544,5.544,267200.0
2010-09-08 11:00:00,6.75,6.76,6.74,6.75,300000.0,5.544,5.5522,5.5358,5.544,300000.0
2010-09-08 11:30:00,6.75,6.76,6.75,6.75,88000.0,5.544,5.5522,5.544,5.544,88000.0
2010-09-08 12:00:00,6.75,6.77,6.75,6.77,136800.0,5.544,5.5604,5.544,5.5604,136800.0
2010-09-08 12:30:00,6.77,6.8,6.77,6.79,266400.0,5.5604,5.5851,5.5604,5.5769,266400.0
2010-09-08 13:00:00,6.79,6.79,6.78,6.78,188400.0,5.5769,5.5769,5.5687,5.5687,188400.0
2010-09-08 13:30:00,6.78,6.78,6.75,6.76,528000.0,5.5687,5.5687,5.544,5.5522,528000.0
2010-09-08 14:00:00,6.75,6.77,6.74,6.77,250400.0,5.544,5.5604,5.5358,5.5604,250400.0
2010-09-08 14:30:00,6.77,6.77,6.76,6.77,225200.0,5.5604,5.5604,5.5522,5.5604,225200.0
2010-09-08 15:00:00,6.77,6.78,6.76,6.76,298400.0,5.5604,5.5687,5.5522,5.5522,298400.0
2010-09-08 15:30:00,6.76,6.77,6.74,6.75,1347200.0,5.5522,5.5604,5.5358,5.544,1347200.0
2010-09-09 09:30:00,6.81,6.82,6.78,6.79,269600.0,5.5933,5.6015,5.5687,5.5769,269600.0
2010-09-09 10:00:00,6.79,6.79,6.78,6.79,271600.0,5.5769,5.5769,5.5687,5.5769,271600.0
2010-09-09 10:30:00,6.8,6.8,6.78,6.78,135200.0,5.5851,5.5851,5.5687,5.5687,135200.0
2010-09-09 11:00:00,6.78,6.81,6.78,6.81,268400.0,5.5687,5.5933,5.5687,5.5933,268400.0
2010-09-09 11:30:00,6.81,6.83,6.8,6.82,116400.0,5.5933,5.6097,5.5851,5.6015,116400.0
2010-09-09 12:00:00,6.82,6.83,6.8,6.8,387600.0,5.6015,5.6097,5.5851,5.5851,387600.0
2010-09-09 12:30:00,6.8,6.8,6.76,6.76,418000.0,5.5851,5.5851,5.5522,5.5522,418000.0
2010-09-09 13:00:00,6.76,6.78,6.75,6.75,170800.0,5.5522,5.5687,5.544,5.544,170800.0
2010-09-09 13:30:00,6.75,6.77,6.75,6.75,331600.0,5.544,5.5604,5.544,5.544,331600.0
2010-09-09 14:00:00,6.75,6.76,6.74,6.74,408000.0,5.544,5.5522,5.5358,5.5358,408000.0
2010-09-09 14:30:00,6.74,6.77,6.74,6.77,339600.0,5.5358,5.5604,5.5358,5.5604,339600.0
2010-09-09 15:00:00,6.77,6.79,6.77,6.79,374800.0,5.5604,5.5769,5.5604,5.5769,374800.0
2010-09-09 15:30:00,6.79,6.8,6.76,6.77,1379600.0,5.5769,5.5851,5.5522,5.5604,1379600.0
2010-09-10 09:30:00,6.8,6.87,6.75,6.86,396800.0,5.5851,5.6426,5.544,5.6344,396800.0
2010-09-10 10:00:00,6.86,6.88,6.84,6.87,368000.0,5.6344,5.6508,5.6179,5.6426,368000.0
2010-09-10 10:30:00,6.88,6.89,6.85,6.87,324800.0,5.6508,5.659,5.6261,5.6426,324800.0
2010-09-10 11:00:00,6.87,6.88,6.86,6.88,235600.0,5.6426,5.6508,5.6344,5.6508,235600.0
2010-09-10 11:30:00,6.88,6.89,6.86,6.87,216400.0,5.6508,5.659,5.6344,5.6426,216400.0
2010-09-10 12:00:00,6.87,6.87,6.85,6.87,406400.0,5.6426,5.6426,5.6261,5.6426,406400.0
2010-09-10 12:30:00,6.87,6.87,6.86,6.87,178000.0,5.6426,5.6426,5.6344,5.6426,178000.0
2010-09-10 13:00:00,6.87,6.89,6.86,6.89,148400.0,5.6426,5.659,5.6344,5.659,148400.0
2010-09-10 13:30:00,6.89,6.9,6.88,6.89,204800.0,5.659,5.6672,5.6508,5.659,204800.0
2010-09-10 14:00:00,6.89,6.91,6.88,6.89,310800.0,5.659,5.6754,5.6508,5.659,310800.0
2010-09-10 14:30:00,6.89,6.91,6.89,6.9,270400.0,5.659,5.6754,5.659,5.6672,270400.0
2010-09-10 15:00:00,6.9,6.91,6.9,6.91,298800.0,5.6672,5.6754,5.6672,5.6754,298800.0
2010-09-10 15:30:00,6.91,6.91,6.86,6.86,1287600.0,5.6754,5.6754,5.6344,5.6344,1287600.0
2010-09-13 09:30:00,6.93,6.97,6.91,6.93,292800.0,5.6919,5.7247,5.6754,5.6919,292800.0
2010-09-13 10:00:00,6.93,6.95,6.92,6.95,347200.0,5.6919,5.7083,5.6836,5.7083,347200.0
2010-09-13 10:30:00,6.95,6.98,6.95,6.97,283200.0,5.7083,5.7329,5.7083,5.7247,283200.0
2010-09-13 11:00:00,6.97,6.98,6.97,6.98,182800.0,5.7247,5.7329,5.7247,5.7329,182800.0
2010-09-13 11:30:00,6.98,6.98,6.95,6.96,212800.0,5.7329,5.7329,5.7083,5.7165,212800.0
2010-09-13 12:00:00,6.96,6.96,6.95,6.96,226000.0,5.7165,5.7165,5.7083,5.7165,226000.0
2010-09-13 12:30:00,6.96,6.97,6.93,6.93,243200.0,5.7165,5.7247,5.6919,5.6919,243200.0
2010-09-13 13:00:00,6.93,6.95,6.92,6.95,127600.0,5.6919,5.7083,5.6836,5.7083,127600.0
2010-09-13 13:30:00,6.95,6.95,6.93,6.93,174800.0,5.7083,5.7083,5.6919,5.6919,174800.0
2010-09-13 14:00:00,6.93,6.96,6.92,6.96,328400.0,5.6919,5.7165,5.6836,5.7165,328400.0
2010-09-13 14:30:00,6.95,6.96,6.94,6.95,238000.0,5.7083,5.7165,5.7001,5.7083,238000.0
2010-09-13 15:00:00,6.95,6.96,6.94,6.95,370000.0,5.7083,5.7165,5.7001,5.7083,370000.0
2010-09-13 15:30:00,6.95,6.96,6.93,6.94,1462800.0,5.7083,5.7165,5.6919,5.7001,1462800.0
2010-09-14 09:30:00,6.91,6.93,6.89,6.91,146800.0,5.6754,5.6919,5.659,5.6754,146800.0
2010-09-14 10:00:00,6.91,6.93,6.9,6.91,182400.0,5.6754,5.6919,5.6672,5.6754,182400.0
2010-09-14 10:30:00,6.91,6.94,6.9,6.93,156000.0,5.6754,5.7001,5.6672,5.6919,156000.0
2010-09-14 11:00:00,6.93,6.95,6.92,6.93,143200.0,5.6919,5.7083,5.6836,5.6919,143200.0
2010-09-14 11:30:00,6.93,6.97,6.93,6.97,354400.0,5.6919,5.7247,5.6919,5.7247,354400.0
2010-09-14 12:00:00,6.96,6.99,6.96,6.98,177600.0,5.7165,5.7411,5.7165,5.7329,177600.0
2010-09-14 12:30:00,6.98,6.98,6.96,6.97,109200.0,5.7329,5.7329,5.7165,5.7247,109200.0
2010-09-14 13:00:00,6.97,6.98,6.95,6.96,108800.0,5.7247,5.7329,5.7083,5.7165,108800.0
2010-09-14 13:30:00,6.96,6.97,6.96,6.97,127200.0,5.7165,5.7247,5.7165,5.7247,127200.0
2010-09-14 14:00:00,6.97,6.98,6.96,6.97,131600.0,5.7247,5.7329,5.7165,5.7247,131600.0
2010-09-14 14:30:00,6.97,6.99,6.97,6.98,144800.0,5.7247,5.7411,5.7247,5.7329,144800.0
2010-09-14 15:00:00,6.98,6.99,6.98,6.99,239600.0,5.7329,5.7411,5.7329,5.7411,239600.0
2010-09-14 15:30:00,6.99,6.99,6.96,6.96,706800.0,5.7411,5.7411,5.7165,5.7165,706800.0
2010-09-15 09:30:00,6.91,6.92,6.87,6.9,148400.0,5.6754,5.6836,5.6426,5.6672,148400.0
2010-09-15 10:00:00,6.9,6.91,6.89,6.9,178800.0,5.6672,5.6754,5.659,5.6672,178800.0
2010-09-15 10:30:00,6.9,6.93,6.9,6.92,250000.0,5.6672,5.6919,5.6672,5.6836,250000.0
2010-09-15 11:00:00,6.92,6.92,6.89,6.89,262400.0,5.6836,5.6836,5.659,5.659,262400.0
2010-09-15 11:30:00,6.9,6.92,6.9,6.92,88800.0,5.6672,5.6836,5.6672,5.6836,88800.0
2010-09-15 12:00:00,6.92,6.93,6.92,6.92,296000.0,5.6836,5.6919,5.6836,5.6836,296000.0
2010-09-15 12:30:00,6.92,6.93,6.91,6.93,190800.0,5.6836,5.6919,5.6754,5.6919,190800.0
2010-09-15 13:00:00,6.93,6.93,6.92,6.92,172800.0,5.6919,5.6919,5.6836,5.6836,172800.0
2010-09-15 13:30:00,6.92,6.92,6.91,6.92,193200.0,5.6836,5.6836,5.6754,5.6836,193200.0
2010-09-15 14:00:00,6.92,6.95,6.92,6.94,448000.0,5.6836,5.7083,5.6836,5.7001,448000.0
2010-09-15 14:30:00,6.94,6.96,6.93,6.96,1181600.0,5.7001,5.7165,5.6919,5.7165,1181600.0
2010-09-15 15:00:00,6.96,6.98,6.95,6.98,695600.0,5.7165,5.7329,5.7083,5.7329,695600.0
2010-09-15 15:30:00,6.98,6.98,6.96,6.97,2099600.0,5.7329,5.7329,5.7165,5.7247,2099600.0
2010-09-16 09:30:00,6.96,6.97,6.93,6.96,117200.0,5.7165,5.7247,5.6919,5.7165,117200.0
2010-09-16 10:00:00,6.95,6.96,6.93,6.93,372000.0,5.7083,5.7165,5.6919,5.6919,372000.0
2010-09-16 10:30:00,6.93,6.98,6.93,6.98,263600.0,5.6919,5.7329,5.6919,5.7329,263600.0
2010-09-16 11:00:00,6.97,6.98,6.93,6.93,386800.0,5.7247,5.7329,5.6919,5.6919,386800.0
2010-09-16 11:30:00,6.93,6.93,6.91,6.91,216000.0,5.6919,5.6919,5.6754,5.6754,216000.0
2010-09-16 12:00:00,6.91,6.93,6.91,6.92,297200.0,5.6754,5.6919,5.6754,5.6836,297200.0
2010-09-16 12:30:00,6.92,6.93,6.9,6.92,210800.0,5.6836,5.6919,5.6672,5.6836,210800.0
2010-09-16 13:00:00,6.92,6.92,6.88,6.88,386400.0,5.6836,5.6836,5.6508,5.6508,386400.0
2010-09-16 13:30:00,6.89,6.89,6.87,6.88,226400.0,5.659,5.659,5.6426,5.6508,226400.0
2010-09-16 14:00:00,6.88,6.9,6.88,6.89,263200.0,5.6508,5.6672,5.6508,5.659,263200.0
2010-09-16 14:30:00,6.89,6.9,6.88,6.9,323200.0,5.659,5.6672,5.6508,5.6672,323200.0
2010-09-16 15:00:00,6.9,6.92,6.89,6.91,478400.0,5.6672,5.6836,5.659,5.6754,478400.0
2010-09-16 15:30:00,6.91,6.92,6.89,6.9,1479200.0,5.6754,5.6836,5.659,5.6672,1479200.0
2010-09-17 09:30:00,6.92,6.93,6.87,6.88,1571200.0,5.6836,5.6919,5.6426,5.6508,1571200.0
2010-09-17 10:00:00,6.88,6.92,6.87,6.92,346800.0,5.6508,5.6836,5.6426,5.6836,346800.0
2010-09-17 10:30:00,6.92,6.93,6.91,6.93,370400.0,5.6836,5.6919,5.6754,5.6919,370400.0
2010-09-17 11:00:00,6.93,6.97,6.93,6.94,361200.0,5.6919,5.7247,5.6919,5.7001,361200.0
2010-09-17 11:30:00,6.94,6.94,6.91,6.93,331600.0,5.7001,5.7001,5.6754,5.6919,331600.0
2010-09-17 12:00:00,6.93,6.93,6.92,6.93,238800.0,5.6919,5.6919,5.6836,5.6919,238800.0
2010-09-17 12:30:00,6.93,6.93,6.91,6.91,330000.0,5.6919,5.6919,5.6754,5.6754,330000.0
2010-09-17 13:00:00,6.91,6.92,6.9,6.92,346400.0,5.6754,5.6836,5.6672,5.6836,346400.0
2010-09-17 13:30:00,6.92,6.93,6.91,6.93,191600.0,5.6836,5.6919,5.6754,5.6919,191600.0
2010-09-17 14:00:00,6.93,6.94,6.92,6.93,228000.0,5.6919,5.7001,5.6836,5.6919,228000.0
2010-09-17 14:30:00,6.93,6.95,6.93,6.93,257600.0,5.6919,5.7083,5.6919,5.6919,257600.0
2010-09-17 15:00:00,6.93,6.94,6.92,6.93,415600.0,5.6919,5.7001,5.6836,5.6919,415600.0
2010-09-17 15:30:00,6.93,6.95,6.92,6.93,1310000.0,5.6919,5.7083,5.6836,5.6919,1310000.0
2010-09-20 09:30:00,6.97,6.97,6.93,6.95,132000.0,5.7247,5.7247,5.6919,5.7083,132000.0
2010-09-20 10:00:00,6.95,7.0,6.93,6.99,360800.0,5.7083,5.7493,5.6919,5.7411,360800.0
2010-09-20 10:30:00,6.99,7.0,6.98,6.99,199600.0,5.7411,5.7493,5.7329,5.7411,199600.0
2010-09-20 11:00:00,6.99,7.0,6.98,6.98,268800.0,5.7411,5.7493,5.7329,5.7329,268800.0
2010-09-20 11:30:00,6.99,6.99,6.97,6.98,184000.0,5.7411,5.7411,5.7247,5.7329,184000.0
2010-09-20 12:00:00,6.98,6.98,6.97,6.97,178800.0,5.7329,5.7329,5.7247,5.7247,178800.0
2010-09-20 12:30:00,6.97,7.0,6.97,7.0,242800.0,5.7247,5.7493,5.7247,5.7493,242800.0
2010-09-20 13:00:00,7.0,7.0,6.98,6.98,151600.0,5.7493,5.7493,5.7329,5.7329,151600.0
2010-09-20 13:30:00,6.98,7.0,6.98,6.99,205200.0,5.7329,5.7493,5.7329,5.7411,205200.0
2010-09-20 14:00:00,6.99,7.01,6.99,7.0,361600.0,5.7411,5.7576,5.7411,5.7493,361600.0
2010-09-20 14:30:00,7.0,7.01,6.99,7.0,278400.0,5.7493,5.7576,5.7411,5.7493,278400.0
2010-09-20 15:00:00,7.0,7.02,6.99,7.02,1173200.0,5.7493,5.7658,5.7411,5.7658,1173200.0
2010-09-20 15:30:00,7.02,7.04,7.0,7.03,1788800.0,5.7658,5.7822,5.7493,5.774,1788800.0
2010-09-21 09:30:00,7.07,7.07,6.99,7.0,327200.0,5.8068,5.8068,5.7411,5.7493,327200.0
2010-09-21 10:00:00,7.0,7.01,6.99,6.99,347200.0,5.7493,5.7576,5.7411,5.7411,347200.0
2010-09-21 10:30:00,6.99,7.0,6.97,6.98,407600.0,5.7411,5.7493,5.7247,5.7329,407600.0
2010-09-21 11:00:00,6.98,7.01,6.97,6.99,372000.0,5.7329,5.7576,5.7247,5.7411,372000.0
2010-09-21 11:30:00,6.99,7.0,6.99,7.0,222000.0,5.7411,5.7493,5.7411,5.7493,222000.0
2010-09-21 12:00:00,7.0,7.01,7.0,7.0,126800.0,5.7493,5.7576,5.7493,5.7493,126800.0
2010-09-21 12:30:00,7.0,7.01,7.0,7.0,280400.0,5.7493,5.7576,5.7493,5.7493,280400.0
2010-09-21 13:00:00,7.0,7.0,6.98,6.98,204800.0,5.7493,5.7493,5.7329,5.7329,204800.0
2010-09-21 13:30:00,6.98,6.98,6.97,6.98,128800.0,5.7329,5.7329,5.7247,5.7329,128800.0
2010-09-21 14:00:00,6.98,7.01,6.94,6.99,621200.0,5.7329,5.7576,5.7001,5.7411,621200.0
2010-09-21 14:30:00,6.99,7.03,6.98,7.02,978400.0,5.7411,5.774,5.7329,5.7658,978400.0
2010-09-21 15:00:00,7.02,7.03,6.98,6.99,933600.0,5.7658,5.774,5.7329,5.7411,933600.0
2010-09-21 15:30:00,6.99,6.99,6.95,6.97,1307600.0,5.7411,5.7411,5.7083,5.7247,1307600.0
2010-09-22 09:30:00,7.01,7.06,6.89,6.9,1260400.0,5.7576,5.7986,5.659,5.6672,1260400.0
2010-09-22 10:00:00,6.89,6.9,6.82,6.87,1176800.0,5.659,5.6672,5.6015,5.6426,1176800.0
2010-09-22 10:30:00,6.87,6.87,6.81,6.81,662400.0,5.6426,5.6426,5.5933,5.5933,662400.0
2010-09-22 11:00:00,6.81,6.82,6.77,6.79,634800.0,5.5933,5.6015,5.5604,5.5769,634800.0
2010-09-22 11:30:00,6.79,6.8,6.76,6.78,401600.0,5.5769,5.5851,5.5522,5.5687,401600.0
2010-09-22 12:00:00,6.78,6.8,6.76,6.8,436000.0,5.5687,5.5851,5.5522,5.5851,436000.0
2010-09-22 12:30:00,6.8,6.8,6.74,6.74,401200.0,5.5851,5.5851,5.5358,5.5358,401200.0
2010-09-22 13:00:00,6.75,6.77,6.73,6.76,397200.0,5.544,5.5604,5.5276,5.5522,397200.0
2010-09-22 13:30:00,6.76,6.79,6.76,6.78,216800.0,5.5522,5.5769,5.5522,5.5687,216800.0
2010-09-22 14:00:00,6.78,6.82,6.78,6.82,354000.0,5.5687,5.6015,5.5687,5.6015,354000.0
2010-09-22 14:30:00,6.82,6.83,6.81,6.82,600800.0,5.6015,5.6097,5.5933,5.6015,600800.0
2010-09-22 15:00:00,6.82,6.84,6.81,6.83,824800.0,5.6015,5.6179,5.5933,5.6097,824800.0
2010-09-22 15:30:00,6.83,6.85,6.82,6.85,1873200.0,5.6097,5.6261,5.6015,5.6261,1873200.0
2010-09-23 09:30:00,6.79,6.83,6.74,6.83,433600.0,5.5769,5.6097,5.5358,5.6097,433600.0
2010-09-23 10:00:00,6.83,6.88,6.83,6.86,349600.0,5.6097,5.6508,5.6097,5.6344,349600.0
2010-09-23 10:30:00,6.86,6.88,6.86,6.87,284800.0,5.6344,5.6508,5.6344,5.6426,284800.0
2010-09-23 11:00:00,6.87,6.91,6.87,6.91,307200.0,5.6426,5.6754,5.6426,5.6754,307200.0
2010-09-23 11:30:00,6.91,6.93,6.91,6.92,181600.0,5.6754,5.6919,5.6754,5.6836,181600.0
2010-09-23 12:00:00,6.92,6.94,6.91,6.92,332400.0,5.6836,5.7001,5.6754,5.6836,332400.0
2010-09-23 12:30:00,6.92,6.92,6.9,6.9,187600.0,5.6836,5.6836,5.6672,5.6672,187600.0
2010-09-23 13:00:00,6.9,6.9,6.9,6.9,138000.0,5.6672,5.6672,5.6672,5.6672,138000.0
2010-09-23 13:30:00,6.9,6.9,6.86,6.86,314800.0,5.6672,5.6672,5.6344,5.6344,314800.0
2010-09-23 14:00:00,6.86,6.86,6.85,6.85,261200.0,5.6344,5.6344,5.6261,5.6261,261200.0
2010-09-23 14:30:00,6.85,6.85,6.81,6.81,366400.0,5.6261,5.6261,5.5933,5.5933,366400.0
2010-09-23 15:00:00,6.81,6.81,6.77,6.77,749600.0,5.5933,5.5933,5.5604,5.5604,749600.0
2010-09-23 15:30:00,6.77,6.79,6.76,6.79,1411200.0,5.5604,5.5769,5.5522,5.5769,1411200.0
2010-09-24 09:30:00,6.83,6.88,6.82,6.83,670400.0,5.6097,5.6508,5.6015,5.6097,670400.0
2010-09-24 10:00:00,6.83,6.88,6.81,6.88,531600.0,5.6097,5.6508,5.5933,5.6508,531600.0
2010-09-24 10:30:00,6.88,6.9,6.87,6.87,193600.0,5.6508,5.6672,5.6426,5.6426,193600.0
2010-09-24 11:00:00,6.87,6.91,6.87,6.9,281600.0,5.6426,5.6754,5.6426,5.6672,281600.0
2010-09-24 11:30:00,6.9,6.91,6.89,6.91,217600.0,5.6672,5.6754,5.659,5.6754,217600.0
2010-09-24 12:00:00,6.91,6.91,6.9,6.91,140800.0,5.6754,5.6754,5.6672,5.6754,140800.0
2010-09-24 12:30:00,6.91,6.93,6.91,6.93,418000.0,5.6754,5.6919,5.6754,5.6919,418000.0
2010-09-24 13:00:00,6.93,6.94,6.9,6.91,383600.0,5.6919,5.7001,5.6672,5.6754,383600.0
2010-09-24 13:30:00,6.91,6.92,6.9,6.9,227200.0,5.6754,5.6836,5.6672,5.6672,227200.0
2010-09-24 14:00:00,6.9,6.92,6.89,6.91,208800.0,5.6672,5.6836,5.659,5.6754,208800.0
2010-09-24 14:30:00,6.91,6.93,6.91,6.92,312400.0,5.6754,5.6919,5.6754,5.6836,312400.0
2010-09-24 15:00:00,6.92,6.94,6.91,6.93,542400.0,5.6836,5.7001,5.6754,5.6919,542400.0
2010-09-24 15:30:00,6.93,6.95,6.92,6.93,934000.0,5.6919,5.7083,5.6836,5.6919,934000.0
2010-09-27 09:30:00,6.92,6.92,6.86,6.87,164400.0,5.6836,5.6836,5.6344,5.6426,164400.0
2010-09-27 10:00:00,6.87,6.87,6.84,6.87,180000.0,5.6426,5.6426,5.6179,5.6426,180000.0
2010-09-27 10:30:00,6.87,6.87,6.84,6.86,136400.0,5.6426,5.6426,5.6179,5.6344,136400.0
2010-09-27 11:00:00,6.86,6.86,6.82,6.84,243600.0,5.6344,5.6344,5.6015,5.6179,243600.0
2010-09-27 11:30:00,6.84,6.85,6.83,6.84,158800.0,5.6179,5.6261,5.6097,5.6179,158800.0
2010-09-27 12:00:00,6.84,6.85,6.83,6.84,116400.0,5.6179,5.6261,5.6097,5.6179,116400.0
2010-09-27 12:30:00,6.84,6.85,6.83,6.84,144400.0,5.6179,5.6261,5.6097,5.6179,144400.0
2010-09-27 13:00:00,6.84,6.84,6.83,6.84,151200.0,5.6179,5.6179,5.6097,5.6179,151200.0
2010-09-27 13:30:00,6.84,6.86,6.84,6.86,151200.0,5.6179,5.6344,5.6179,5.6344,151200.0
2010-09-27 14:00:00,6.86,6.87,6.85,6.87,124000.0,5.6344,5.6426,5.6261,5.6426,124000.0
2010-09-27 14:30:00,6.87,6.87,6.84,6.84,194800.0,5.6426,5.6426,5.6179,5.6179,194800.0
2010-09-27 15:00:00,6.84,6.85,6.84,6.84,454800.0,5.6179,5.6261,5.6179,5.6179,454800.0
2010-09-27 15:30:00,6.84,6.84,6.82,6.83,842800.0,5.6179,5.6179,5.6015,5.6097,842800.0
2010-09-28 09:30:00,6.86,6.92,6.79,6.8,298000.0,5.6344,5.6836,5.5769,5.5851,298000.0
2010-09-28 10:00:00,6.8,6.82,6.76,6.8,304800.0,5.5851,5.6015,5.5522,5.5851,304800.0
2010-09-28 10:30:00,6.8,6.83,6.8,6.82,193200.0,5.5851,5.6097,5.5851,5.6015,193200.0
2010-09-28 11:00:00,6.82,6.84,6.81,6.83,280800.0,5.6015,5.6179,5.5933,5.6097,280800.0
2010-09-28 11:30:00,6.83,6.85,6.83,6.84,218000.0,5.6097,5.6261,5.6097,5.6179,218000.0
2010-09-28 12:00:00,6.84,6.84,6.81,6.82,409200.0,5.6179,5.6179,5.5933,5.6015,409200.0
2010-09-28 12:30:00,6.82,6.82,6.81,6.81,196400.0,5.6015,5.6015,5.5933,5.5933,196400.0
2010-09-28 13:00:00,6.82,6.83,6.8,6.82,173600.0,5.6015,5.6097,5.5851,5.6015,173600.0
2010-09-28 13:30:00,6.82,6.86,6.82,6.86,284400.0,5.6015,5.6344,5.6015,5.6344,284400.0
2010-09-28 14:00:00,6.86,6.86,6.83,6.83,212400.0,5.6344,5.6344,5.6097,5.6097,212400.0
2010-09-28 14:30:00,6.83,6.84,6.8,6.82,289200.0,5.6097,5.6179,5.5851,5.6015,289200.0
2010-09-28 15:00:00,6.82,6.84,6.81,6.83,360400.0,5.6015,5.6179,5.5933,5.6097,360400.0
2010-09-28 15:30:00,6.83,6.88,6.83,6.87,1151200.0,5.6097,5.6508,5.6097,5.6426,1151200.0
2010-09-29 09:30:00,6.83,6.87,6.8,6.85,207600.0,5.6097,5.6426,5.5851,5.6261,207600.0
2010-09-29 10:00:00,6.85,6.87,6.81,6.83,284400.0,5.6261,5.6426,5.5933,5.6097,284400.0
2010-09-29 10:30:00,6.83,6.86,6.83,6.85,154800.0,5.6097,5.6344,5.6097,5.6261,154800.0
2010-09-29 11:00:00,6.85,6.87,6.85,6.87,249600.0,5.6261,5.6426,5.6261,5.6426,249600.0
2010-09-29 11:30:00,6.87,6.89,6.87,6.88,212000.0,5.6426,5.659,5.6426,5.6508,212000.0
2010-09-29 12:00:00,6.88,6.91,6.87,6.89,242400.0,5.6508,5.6754,5.6426,5.659,242400.0
2010-09-29 12:30:00,6.89,6.89,6.87,6.88,147600.0,5.659,5.659,5.6426,5.6508,147600.0
2010-09-29 13:00:00,6.88,6.88,6.85,6.85,81200.0,5.6508,5.6508,5.6261,5.6261,81200.0
2010-09-29 13:30:00,6.86,6.87,6.84,6.86,333200.0,5.6344,5.6426,5.6179,5.6344,333200.0
2010-09-29 14:00:00,6.86,6.87,6.86,6.87,173200.0,5.6344,5.6426,5.6344,5.6426,173200.0
2010-09-29 14:30:00,6.87,6.9,6.87,6.89,309200.0,5.6426,5.6672,5.6426,5.659,309200.0
2010-09-29 15:00:00,6.89,6.89,6.85,6.86,478000.0,5.659,5.659,5.6261,5.6344,478000.0
2010-09-29 15:30:00,6.86,6.86,6.83,6.86,972400.0,5.6344,5.6344,5.6097,5.6344,972400.0
2010-09-30 09:30:00,6.92,7.01,6.9,6.95,560000.0,5.6836,5.7576,5.6672,5.7083,560000.0
2010-09-30 10:00:00,6.95,6.96,6.92,6.94,249200.0,5.7083,5.7165,5.6836,5.7001,249200.0
2010-09-30 10:30:00,6.95,6.96,6.89,6.89,210000.0,5.7083,5.7165,5.659,5.659,210000.0
2010-09-30 11:00:00,6.89,6.9,6.86,6.87,398800.0,5.659,5.6672,5.6344,5.6426,398800.0
2010-09-30 11:30:00,6.87,6.87,6.83,6.84,336000.0,5.6426,5.6426,5.6097,5.6179,336000.0
2010-09-30 12:00:00,6.85,6.85,6.81,6.82,138800.0,5.6261,5.6261,5.5933,5.6015,138800.0
2010-09-30 12:30:00,6.82,6.86,6.82,6.86,132000.0,5.6015,5.6344,5.6015,5.6344,132000.0
2010-09-30 13:00:00,6.86,6.9,6.85,6.9,143600.0,5.6344,5.6672,5.6261,5.6672,143600.0
2010-09-30 13:30:00,6.9,6.9,6.88,6.9,151600.0,5.6672,5.6672,5.6508,5.6672,151600.0
2010-09-30 14:00:00,6.9,6.9,6.88,6.89,259200.0,5.6672,5.6672,5.6508,5.659,259200.0
2010-09-30 14:30:00,6.9,6.92,6.89,6.91,235600.0,5.6672,5.6836,5.659,5.6754,235600.0
2010-09-30 15:00:00,6.91,6.92,6.9,6.92,462800.0,5.6754,5.6836,5.6672,5.6836,462800.0
2010-09-30 15:30:00,6.92,6.92,6.89,6.89,712800.0,5.6836,5.6836,5.659,5.659,712800.0
2010-10-01 09:30:00,6.96,6.99,6.95,6.98,414000.0,5.7165,5.7411,5.7083,5.7329,414000.0
2010-10-01 10:00:00,6.98,6.99,6.9,6.91,310800.0,5.7329,5.7411,5.6672,5.6754,310800.0
2010-10-01 10:30:00,6.91,6.92,6.89,6.91,168800.0,5.6754,5.6836,5.659,5.6754,168800.0
2010-10-01 11:00:00,6.9,6.91,6.88,6.89,226000.0,5.6672,5.6754,5.6508,5.659,226000.0
2010-10-01 11:30:00,6.89,6.92,6.88,6.92,201200.0,5.659,5.6836,5.6508,5.6836,201200.0
2010-10-01 12:00:00,6.92,6.92,6.9,6.91,244400.0,5.6836,5.6836,5.6672,5.6754,244400.0
2010-10-01 12:30:00,6.91,6.91,6.88,6.88,175600.0,5.6754,5.6754,5.6508,5.6508,175600.0
2010-10-01 13:00:00,6.88,6.92,6.88,6.9,220400.0,5.6508,5.6836,5.6508,5.6672,220400.0
2010-10-01 13:30:00,6.9,6.9,6.87,6.87,94400.0,5.6672,5.6672,5.6426,5.6426,94400.0
2010-10-01 14:00:00,6.88,6.89,6.87,6.88,288000.0,5.6508,5.659,5.6426,5.6508,288000.0
2010-10-01 14:30:00,6.88,6.9,6.88,6.89,243200.0,5.6508,5.6672,5.6508,5.659,243200.0
2010-10-01 15:00:00,6.89,6.91,6.88,6.88,294800.0,5.659,5.6754,5.6508,5.6508,294800.0
2010-10-01 15:30:00,6.88,6.89,6.87,6.87,1312000.0,5.6508,5.659,5.6426,5.6426,1312000.0
2010-10-04 09:30:00,6.86,6.91,6.85,6.87,322000.0,5.6344,5.6754,5.6261,5.6426,322000.0
2010-10-04 10:00:00,6.87,6.89,6.85,6.88,367200.0,5.6426,5.659,5.6261,5.6508,367200.0
2010-10-04 10:30:00,6.88,6.89,6.84,6.84,266800.0,5.6508,5.659,5.6179,5.6179,266800.0
2010-10-04 11:00:00,6.84,6.84,6.78,6.78,438800.0,5.6179,5.6179,5.5687,5.5687,438800.0
2010-10-04 11:30:00,6.78,6.81,6.77,6.79,279200.0,5.5687,5.5933,5.5604,5.5769,279200.0
2010-10-04 12:00:00,6.79,6.8,6.77,6.78,397200.0,5.5769,5.5851,5.5604,5.5687,397200.0
2010-10-04 12:30:00,6.78,6.8,6.77,6.8,336400.0,5.5687,5.5851,5.5604,5.5851,336400.0
2010-10-04 13:00:00,6.8,6.82,6.79,6.81,316000.0,5.5851,5.6015,5.5769,5.5933,316000.0
2010-10-04 13:30:00,6.81,6.82,6.8,6.82,199600.0,5.5933,5.6015,5.5851,5.6015,199600.0
2010-10-04 14:00:00,6.82,6.82,6.79,6.8,396800.0,5.6015,5.6015,5.5769,5.5851,396800.0
2010-10-04 14:30:00,6.8,6.82,6.8,6.8,488800.0,5.5851,5.6015,5.5851,5.5851,488800.0
2010-10-04 15:00:00,6.8,6.81,6.79,6.8,1013200.0,5.5851,5.5933,5.5769,5.5851,1013200.0
2010-10-04 15:30:00,6.8,6.8,6.78,6.79,1455200.0,5.5851,5.5851,5.5687,5.5769,1455200.0
2010-10-05 09:30:00,6.91,6.91,6.83,6.88,449600.0,5.6754,5.6754,5.6097,5.6508,449600.0
2010-10-05 10:00:00,6.88,6.92,6.85,6.91,502800.0,5.6508,5.6836,5.6261,5.6754,502800.0
2010-10-05 10:30:00,6.91,6.94,6.91,6.93,202800.0,5.6754,5.7001,5.6754,5.6919,202800.0
2010-10-05 11:00:00,6.93,6.93,6.9,6.9,263200.0,5.6919,5.6919,5.6672,5.6672,263200.0
2010-10-05 11:30:00,6.9,6.92,6.9,6.92,452800.0,5.6672,5.6836,5.6672,5.6836,452800.0
2010-10-05 12:00:00,6.92,6.92,6.88,6.89,457600.0,5.6836,5.6836,5.6508,5.659,457600.0
2010-10-05 12:30:00,6.89,6.92,6.89,6.91,94800.0,5.659,5.6836,5.659,5.6754,94800.0
2010-10-05 13:00:00,6.91,6.92,6.91,6.91,259600.0,5.6754,5.6836,5.6754,5.6754,259600.0
2010-10-05 13:30:00,6.91,6.91,6.89,6.91,168000.0,5.6754,5.6754,5.659,5.6754,168000.0
2010-10-05 14:00:00,6.91,6.91,6.9,6.9,71600.0,5.6754,5.6754,5.6672,5.6672,71600.0
2010-10-05 14:30:00,6.9,6.91,6.88,6.89,322400.0,5.6672,5.6754,5.6508,5.659,322400.0
2010-10-05 15:00:00,6.89,6.91,6.89,6.91,515600.0,5.659,5.6754,5.659,5.6754,515600.0
2010-10-05 15:30:00,6.91,6.92,6.89,6.91,1180000.0,5.6754,5.6836,5.659,5.6754,1180000.0
2010-10-06 09:30:00,6.91,6.92,6.85,6.86,291600.0,5.6754,5.6836,5.6261,5.6344,291600.0
2010-10-06 10:00:00,6.87,6.88,6.85,6.86,170000.0,5.6426,5.6508,5.6261,5.6344,170000.0
2010-10-06 10:30:00,6.86,6.88,6.85,6.87,158800.0,5.6344,5.6508,5.6261,5.6426,158800.0
2010-10-06 11:00:00,6.88,6.89,6.86,6.89,236400.0,5.6508,5.659,5.6344,5.659,236400.0
2010-10-06 11:30:00,6.89,6.9,6.89,6.89,192800.0,5.659,5.6672,5.659,5.659,192800.0
2010-10-06 12:00:00,6.89,6.9,6.88,6.89,169600.0,5.659,5.6672,5.6508,5.659,169600.0
2010-10-06 12:30:00,6.89,6.89,6.88,6.89,105600.0,5.659,5.659,5.6508,5.659,105600.0
2010-10-06 13:00:00,6.89,6.89,6.86,6.87,228800.0,5.659,5.659,5.6344,5.6426,228800.0
2010-10-06 13:30:00,6.87,6.87,6.85,6.87,224800.0,5.6426,5.6426,5.6261,5.6426,224800.0
2010-10-06 14:00:00,6.87,6.87,6.85,6.87,258400.0,5.6426,5.6426,5.6261,5.6426,258400.0
2010-10-06 14:30:00,6.87,6.88,6.87,6.87,214400.0,5.6426,5.6508,5.6426,5.6426,214400.0
2010-10-06 15:00:00,6.87,6.88,6.85,6.86,224000.0,5.6426,5.6508,5.6261,5.6344,224000.0
2010-10-06 15:30:00,6.86,6.89,6.86,6.89,884400.0,5.6344,5.659,5.6344,5.659,884400.0
2010-10-07 09:30:00,6.9,6.92,6.84,6.85,213600.0,5.6672,5.6836,5.6179,5.6261,213600.0
2010-10-07 10:00:00,6.85,6.88,6.83,6.88,244800.0,5.6261,5.6508,5.6097,5.6508,244800.0
2010-10-07 10:30:00,6.88,6.9,6.88,6.89,134800.0,5.6508,5.6672,5.6508,5.659,134800.0
2010-10-07 11:00:00,6.89,6.89,6.86,6.86,124000.0,5.659,5.659,5.6344,5.6344,124000.0
2010-10-07 11:30:00,6.86,6.88,6.86,6.88,119600.0,5.6344,5.6508,5.6344,5.6508,119600.0
2010-10-07 12:00:00,6.88,6.88,6.84,6.85,155200.0,5.6508,5.6508,5.6179,5.6261,155200.0
2010-10-07 12:30:00,6.85,6.85,6.82,6.82,315600.0,5.6261,5.6261,5.6015,5.6015,315600.0
2010-10-07 13:00:00,6.82,6.85,6.81,6.84,184400.0,5.6015,5.6261,5.5933,5.6179,184400.0
2010-10-07 13:30:00,6.84,6.87,6.83,6.86,121600.0,5.6179,5.6426,5.6097,5.6344,121600.0
2010-10-07 14:00:00,6.86,6.87,6.85,6.87,420000.0,5.6344,5.6426,5.6261,5.6426,420000.0
2010-10-07 14:30:00,6.87,6.87,6.85,6.86,148800.0,5.6426,5.6426,5.6261,5.6344,148800.0
2010-10-07 15:00:00,6.87,6.87,6.84,6.85,303600.0,5.6426,5.6426,5.6179,5.6261,303600.0
2010-10-07 15:30:00,6.85,6.86,6.84,6.85,488000.0,5.6261,5.6344,5.6179,5.6261,488000.0
2010-10-08 09:30:00,6.86,6.86,6.82,6.84,125600.0,5.6344,5.6344,5.6015,5.6179,125600.0
2010-10-08 10:00:00,6.83,6.84,6.8,6.8,202000.0,5.6097,5.6179,5.5851,5.5851,202000.0
2010-10-08 10:30:00,6.8,6.81,6.79,6.8,179600.0,5.5851,5.5933,5.5769,5.5851,179600.0
2010-10-08 11:00:00,6.8,6.86,6.8,6.86,282000.0,5.5851,5.6344,5.5851,5.6344,282000.0
2010-10-08 11:30:00,6.86,6.89,6.86,6.89,302000.0,5.6344,5.659,5.6344,5.659,302000.0
2010-10-08 12:00:00,6.89,6.89,6.87,6.87,113200.0,5.659,5.659,5.6426,5.6426,113200.0
2010-10-08 12:30:00,6.87,6.91,6.87,6.9,154400.0,5.6426,5.6754,5.6426,5.6672,154400.0
2010-10-08 13:00:00,6.91,6.91,6.89,6.9,119200.0,5.6754,5.6754,5.659,5.6672,119200.0
2010-10-08 13:30:00,6.9,6.9,6.88,6.89,159200.0,5.6672,5.6672,5.6508,5.659,159200.0
2010-10-08 14:00:00,6.89,6.91,6.87,6.9,218400.0,5.659,5.6754,5.6426,5.6672,218400.0
2010-10-08 14:30:00,6.9,6.91,6.9,6.9,206000.0,5.6672,5.6754,5.6672,5.6672,206000.0
2010-10-08 15:00:00,6.9,6.91,6.9,6.9,358000.0,5.6672,5.6754,5.6672,5.6672,358000.0
2010-10-08 15:30:00,6.91,6.92,6.89,6.89,899600.0,5.6754,5.6836,5.659,5.659,899600.0
2010-10-11 09:30:00,6.88,6.88,6.84,6.86,138800.0,5.6508,5.6508,5.6179,5.6344,138800.0
2010-10-11 10:00:00,6.86,6.88,6.85,6.88,118400.0,5.6344,5.6508,5.6261,5.6508,118400.0
2010-10-11 10:30:00,6.88,6.88,6.85,6.87,141200.0,5.6508,5.6508,5.6261,5.6426,141200.0
2010-10-11 11:00:00,6.87,6.88,6.86,6.88,105600.0,5.6426,5.6508,5.6344,5.6508,105600.0
2010-10-11 11:30:00,6.87,6.9,6.87,6.89,118400.0,5.6426,5.6672,5.6426,5.659,118400.0
2010-10-11 12:00:00,6.89,6.89,6.88,6.89,111200.0,5.659,5.659,5.6508,5.659,111200.0
2010-10-11 12:30:00,6.89,6.9,6.89,6.89,102400.0,5.659,5.6672,5.659,5.659,102400.0
2010-10-11 13:00:00,6.9,6.91,6.89,6.91,80800.0,5.6672,5.6754,5.659,5.6754,80800.0
2010-10-11 13:30:00,6.91,6.92,6.9,6.92,156800.0,5.6754,5.6836,5.6672,5.6836,156800.0
2010-10-11 14:00:00,6.92,6.93,6.91,6.93,205200.0,5.6836,5.6919,5.6754,5.6919,205200.0
2010-10-11 14:30:00,6.93,6.93,6.92,6.92,128800.0,5.6919,5.6919,5.6836,5.6836,128800.0
2010-10-11 15:00:00,6.92,6.93,6.9,6.9,273200.0,5.6836,5.6919,5.6672,5.6672,273200.0
2010-10-11 15:30:00,6.9,6.91,6.9,6.9,1147200.0,5.6672,5.6754,5.6672,5.6672,1147200.0
2010-10-12 09:30:00,6.9,6.9,6.77,6.79,590800.0,5.6672,5.6672,5.5604,5.5769,590800.0
2010-10-12 10:00:00,6.79,6.82,6.78,6.79,277200.0,5.5769,5.6015,5.5687,5.5769,277200.0
2010-10-12 10:30:00,6.79,6.83,6.78,6.81,278000.0,5.5769,5.6097,5.5687,5.5933,278000.0
2010-10-12 11:00:00,6.81,6.81,6.79,6.79,194800.0,5.5933,5.5933,5.5769,5.5769,194800.0
2010-10-12 11:30:00,6.79,6.79,6.77,6.78,334800.0,5.5769,5.5769,5.5604,5.5687,334800.0
2010-10-12 12:00:00,6.78,6.79,6.77,6.78,179200.0,5.5687,5.5769,5.5604,5.5687,179200.0
2010-10-12 12:30:00,6.78,6.78,6.78,6.78,52400.0,5.5687,5.5687,5.5687,5.5687,52400.0
2010-10-12 13:00:00,6.78,6.78,6.76,6.76,88800.0,5.5687,5.5687,5.5522,5.5522,88800.0
2010-10-12 13:30:00,6.76,6.77,6.76,6.76,182400.0,5.5522,5.5604,5.5522,5.5522,182400.0
2010-10-12 14:00:00,6.76,6.8,6.75,6.77,502000.0,5.5522,5.5851,5.544,5.5604,502000.0
2010-10-12 14:30:00,6.77,6.81,6.76,6.81,446400.0,5.5604,5.5933,5.5522,5.5933,446400.0
2010-10-12 15:00:00,6.8,6.84,6.8,6.84,731200.0,5.5851,5.6179,5.5851,5.6179,731200.0
2010-10-12 15:30:00,6.84,6.84,6.83,6.83,1398400.0,5.6179,5.6179,5.6097,5.6097,1398400.0
2010-10-13 09:30:00,6.86,6.86,6.82,6.85,232400.0,5.6344,5.6344,5.6015,5.6261,232400.0
2010-10-13 10:00:00,6.85,6.88,6.84,6.85,204400.0,5.6261,5.6508,5.6179,5.6261,204400.0
2010-10-13 10:30:00,6.85,6.87,6.85,6.87,156400.0,5.6261,5.6426,5.6261,5.6426,156400.0
2010-10-13 11:00:00,6.87,6.91,6.87,6.89,173200.0,5.6426,5.6754,5.6426,5.659,173200.0
2010-10-13 11:30:00,6.89,6.91,6.89,6.9,212400.0,5.659,5.6754,5.659,5.6672,212400.0
2010-10-13 12:00:00,6.9,6.91,6.89,6.91,109600.0,5.6672,5.6754,5.659,5.6754,109600.0
2010-10-13 12:30:00,6.91,6.91,6.9,6.9,104800.0,5.6754,5.6754,5.6672,5.6672,104800.0
2010-10-13 13:00:00,6.9,6.91,6.89,6.91,167600.0,5.6672,5.6754,5.659,5.6754,167600.0
2010-10-13 13:30:00,6.91,6.92,6.91,6.92,158000.0,5.6754,5.6836,5.6754,5.6836,158000.0
2010-10-13 14:00:00,6.92,6.93,6.91,6.92,160800.0,5.6836,5.6919,5.6754,5.6836,160800.0
2010-10-13 14:30:00,6.92,6.92,6.9,6.91,303600.0,5.6836,5.6836,5.6672,5.6754,303600.0
2010-10-13 15:00:00,6.91,6.93,6.91,6.91,405200.0,5.6754,5.6919,5.6754,5.6754,405200.0
2010-10-13 15:30:00,6.91,6.93,6.9,6.91,926800.0,5.6754,5.6919,5.6672,5.6754,926800.0
2010-10-14 09:30:00,6.91,6.93,6.83,6.85,235600.0,5.6754,5.6919,5.6097,5.6261,235600.0
2010-10-14 10:00:00,6.85,6.87,6.84,6.85,266400.0,5.6261,5.6426,5.6179,5.6261,266400.0
2010-10-14 10:30:00,6.85,6.85,6.84,6.84,242800.0,5.6261,5.6261,5.6179,5.6179,242800.0
2010-10-14 11:00:00,6.85,6.85,6.83,6.84,160800.0,5.6261,5.6261,5.6097,5.6179,160800.0
2010-10-14 11:30:00,6.84,6.85,6.81,6.83,751600.0,5.6179,5.6261,5.5933,5.6097,751600.0
2010-10-14 12:00:00,6.84,6.84,6.8,6.8,229600.0,5.6179,5.6179,5.5851,5.5851,229600.0
2010-10-14 12:30:00,6.81,6.82,6.8,6.82,174400.0,5.5933,5.6015,5.5851,5.6015,174400.0
2010-10-14 13:00:00,6.82,6.82,6.8,6.8,250000.0,5.6015,5.6015,5.5851,5.5851,250000.0
2010-10-14 13:30:00,6.8,6.82,6.8,6.82,236800.0,5.5851,5.6015,5.5851,5.6015,236800.0
2010-10-14 14:00:00,6.82,6.82,6.8,6.8,206800.0,5.6015,5.6015,5.5851,5.5851,206800.0
2010-10-14 14:30:00,6.8,6.8,6.78,6.79,406800.0,5.5851,5.5851,5.5687,5.5769,406800.0
2010-10-14 15:00:00,6.79,6.8,6.78,6.79,363600.0,5.5769,5.5851,5.5687,5.5769,363600.0
2010-10-14 15:30:00,6.79,6.83,6.79,6.83,1087200.0,5.5769,5.6097,5.5769,5.6097,1087200.0
2010-10-15 09:30:00,6.87,6.9,6.83,6.83,872400.0,5.6426,5.6672,5.6097,5.6097,872400.0
2010-10-15 10:00:00,6.83,6.85,6.79,6.8,208000.0,5.6097,5.6261,5.5769,5.5851,208000.0
2010-10-15 10:30:00,6.8,6.82,6.79,6.81,196000.0,5.5851,5.6015,5.5769,5.5933,196000.0
2010-10-15 11:00:00,6.81,6.84,6.8,6.83,354400.0,5.5933,5.6179,5.5851,5.6097,354400.0
2010-10-15 11:30:00,6.83,6.85,6.81,6.81,218400.0,5.6097,5.6261,5.5933,5.5933,218400.0
2010-10-15 12:00:00,6.81,6.82,6.8,6.82,144000.0,5.5933,5.6015,5.5851,5.6015,144000.0
2010-10-15 12:30:00,6.82,6.83,6.81,6.82,150000.0,5.6015,5.6097,5.5933,5.6015,150000.0
2010-10-15 13:00:00,6.82,6.83,6.81,6.82,102800.0,5.6015,5.6097,5.5933,5.6015,102800.0
2010-10-15 13:30:00,6.82,6.83,6.8,6.8,168400.0,5.6015,5.6097,5.5851,5.5851,168400.0
2010-10-15 14:00:00,6.8,6.83,6.8,6.83,426000.0,5.5851,5.6097,5.5851,5.6097,426000.0
2010-10-15 14:30:00,6.83,6.84,6.82,6.83,181200.0,5.6097,5.6179,5.6015,5.6097,181200.0
2010-10-15 15:00:00,6.83,6.83,6.81,6.82,301600.0,5.6097,5.6097,5.5933,5.6015,301600.0
2010-10-15 15:30:00,6.82,6.85,6.82,6.84,642400.0,5.6015,5.6261,5.6015,5.6179,642400.0
2010-10-18 09:30:00,6.83,6.86,6.82,6.85,164000.0,5.6097,5.6344,5.6015,5.6261,164000.0
2010-10-18 10:00:00,6.85,6.87,6.84,6.84,205600.0,5.6261,5.6426,5.6179,5.6179,205600.0
2010-10-18 10:30:00,6.85,6.86,6.84,6.86,152800.0,5.6261,5.6344,5.6179,5.6344,152800.0
2010-10-18 11:00:00,6.86,6.86,6.83,6.84,172000.0,5.6344,5.6344,5.6097,5.6179,172000.0
2010-10-18 11:30:00,6.84,6.84,6.82,6.83,158000.0,5.6179,5.6179,5.6015,5.6097,158000.0
2010-10-18 12:00:00,6.84,6.85,6.83,6.84,110000.0,5.6179,5.6261,5.6097,5.6179,110000.0
2010-10-18 12:30:00,6.84,6.85,6.83,6.84,153200.0,5.6179,5.6261,5.6097,5.6179,153200.0
2010-10-18 13:00:00,6.84,6.85,6.84,6.84,222400.0,5.6179,5.6261,5.6179,5.6179,222400.0
2010-10-18 13:30:00,6.84,6.85,6.83,6.84,153600.0,5.6179,5.6261,5.6097,5.6179,153600.0
2010-10-18 14:00:00,6.84,6.85,6.83,6.85,136400.0,5.6179,5.6261,5.6097,5.6261,136400.0
2010-10-18 14:30:00,6.85,6.85,6.84,6.84,316800.0,5.6261,5.6261,5.6179,5.6179,316800.0
2010-10-18 15:00:00,6.84,6.86,6.84,6.85,395200.0,5.6179,5.6344,5.6179,5.6261,395200.0
2010-10-18 15:30:00,6.85,6.87,6.85,6.86,1055200.0,5.6261,5.6426,5.6261,5.6344,1055200.0
2010-10-19 09:30:00,6.79,6.84,6.75,6.78,333200.0,5.5769,5.6179,5.544,5.5687,333200.0
2010-10-19 10:00:00,6.77,6.82,6.77,6.8,352800.0,5.5604,5.6015,5.5604,5.5851,352800.0
2010-10-19 10:30:00,6.8,6.81,6.79,6.79,267200.0,5.5851,5.5933,5.5769,5.5769,267200.0
2010-10-19 11:00:00,6.79,6.81,6.79,6.8,404000.0,5.5769,5.5933,5.5769,5.5851,404000.0
2010-10-19 11:30:00,6.8,6.83,6.8,6.83,271600.0,5.5851,5.6097,5.5851,5.6097,271600.0
2010-10-19 12:00:00,6.83,6.83,6.82,6.83,155200.0,5.6097,5.6097,5.6015,5.6097,155200.0
2010-10-19 12:30:00,6.83,6.84,6.82,6.84,230400.0,5.6097,5.6179,5.6015,5.6179,230400.0
2010-10-19 13:00:00,6.84,6.84,6.83,6.83,266000.0,5.6179,5.6179,5.6097,5.6097,266000.0
2010-10-19 13:30:00,6.83,6.84,6.81,6.83,386400.0,5.6097,5.6179,5.5933,5.6097,386400.0
2010-10-19 14:00:00,6.82,6.83,6.78,6.79,823200.0,5.6015,5.6097,5.5687,5.5769,823200.0
2010-10-19 14:30:00,6.79,6.82,6.79,6.81,688400.0,5.5769,5.6015,5.5769,5.5933,688400.0
2010-10-19 15:00:00,6.81,6.82,6.8,6.8,829200.0,5.5933,5.6015,5.5851,5.5851,829200.0
2010-10-19 15:30:00,6.8,6.85,6.79,6.84,2120000.0,5.5851,5.6261,5.5769,5.6179,2120000.0
2010-10-20 09:30:00,6.87,6.89,6.84,6.88,226400.0,5.6426,5.659,5.6179,5.6508,226400.0
2010-10-20 10:00:00,6.88,6.89,6.86,6.87,165200.0,5.6508,5.659,5.6344,5.6426,165200.0
2010-10-20 10:30:00,6.87,6.9,6.87,6.89,266400.0,5.6426,5.6672,5.6426,5.659,266400.0
2010-10-20 11:00:00,6.89,6.92,6.89,6.91,156800.0,5.659,5.6836,5.659,5.6754,156800.0
2010-10-20 11:30:00,6.91,6.92,6.9,6.91,292800.0,5.6754,5.6836,5.6672,5.6754,292800.0
2010-10-20 12:00:00,6.91,6.93,6.91,6.92,367200.0,5.6754,5.6919,5.6754,5.6836,367200.0
2010-10-20 12:30:00,6.93,6.93,6.92,6.93,107200.0,5.6919,5.6919,5.6836,5.6919,107200.0
2010-10-20 13:00:00,6.93,6.94,6.92,6.93,214400.0,5.6919,5.7001,5.6836,5.6919,214400.0
2010-10-20 13:30:00,6.93,6.93,6.92,6.92,178000.0,5.6919,5.6919,5.6836,5.6836,178000.0
2010-10-20 14:00:00,6.93,6.93,6.91,6.92,430400.0,5.6919,5.6919,5.6754,5.6836,430400.0
2010-10-20 14:30:00,6.92,6.94,6.92,6.94,375200.0,5.6836,5.7001,5.6836,5.7001,375200.0
2010-10-20 15:00:00,6.94,6.96,6.94,6.96,320800.0,5.7001,5.7165,5.7001,5.7165,320800.0
2010-10-20 15:30:00,6.96,6.96,6.93,6.95,1053200.0,5.7165,5.7165,5.6919,5.7083,1053200.0
2010-10-21 09:30:00,6.95,6.98,6.95,6.98,235200.0,5.7083,5.7329,5.7083,5.7329,235200.0
2010-10-21 10:00:00,6.97,7.02,6.96,7.0,582800.0,5.7247,5.7658,5.7165,5.7493,582800.0
2010-10-21 10:30:00,7.0,7.02,7.0,7.02,392000.0,5.7493,5.7658,5.7493,5.7658,392000.0
2010-10-21 11:00:00,7.01,7.02,7.0,7.01,747200.0,5.7576,5.7658,5.7493,5.7576,747200.0
2010-10-21 11:30:00,7.01,7.02,6.96,6.98,377200.0,5.7576,5.7658,5.7165,5.7329,377200.0
2010-10-21 12:00:00,6.98,6.98,6.96,6.97,228800.0,5.7329,5.7329,5.7165,5.7247,228800.0
2010-10-21 12:30:00,6.97,6.97,6.94,6.97,230000.0,5.7247,5.7247,5.7001,5.7247,230000.0
2010-10-21 13:00:00,6.96,6.97,6.95,6.95,268000.0,5.7165,5.7247,5.7083,5.7083,268000.0
2010-10-21 13:30:00,6.95,6.95,6.91,6.92,478400.0,5.7083,5.7083,5.6754,5.6836,478400.0
2010-10-21 14:00:00,6.92,6.92,6.89,6.9,536000.0,5.6836,5.6836,5.659,5.6672,536000.0
2010-10-21 14:30:00,6.9,6.91,6.9,6.91,947200.0,5.6672,5.6754,5.6672,5.6754,947200.0
2010-10-21 15:00:00,6.91,6.93,6.91,6.93,548800.0,5.6754,5.6919,5.6754,5.6919,548800.0
2010-10-21 15:30:00,6.93,6.96,6.93,6.96,940800.0,5.6919,5.7165,5.6919,5.7165,940800.0
2010-10-22 09:30:00,6.96,7.0,6.95,6.99,180800.0,5.7165,5.7493,5.7083,5.7411,180800.0
2010-10-22 10:00:00,6.99,7.01,6.98,7.01,220000.0,5.7411,5.7576,5.7329,5.7576,220000.0
2010-10-22 10:30:00,7.01,7.01,7.0,7.0,142400.0,5.7576,5.7576,5.7493,5.7493,142400.0
2010-10-22 11:00:00,7.01,7.01,7.0,7.01,216800.0,5.7576,5.7576,5.7493,5.7576,216800.0
2010-10-22 11:30:00,7.01,7.02,7.01,7.01,135200.0,5.7576,5.7658,5.7576,5.7576,135200.0
2010-10-22 12:00:00,7.01,7.02,7.0,7.02,240400.0,5.7576,5.7658,5.7493,5.7658,240400.0
2010-10-22 12:30:00,7.02,7.03,7.01,7.03,151600.0,5.7658,5.774,5.7576,5.774,151600.0
2010-10-22 13:00:00,7.03,7.03,7.02,7.02,182000.0,5.774,5.774,5.7658,5.7658,182000.0
2010-10-22 13:30:00,7.03,7.03,7.02,7.03,80800.0,5.774,5.774,5.7658,5.774,80800.0
2010-10-22 14:00:00,7.02,7.03,7.02,7.03,123200.0,5.7658,5.774,5.7658,5.774,123200.0
2010-10-22 14:30:00,7.03,7.03,7.01,7.01,170000.0,5.774,5.774,5.7576,5.7576,170000.0
2010-10-22 15:00:00,7.02,7.02,7.01,7.02,416800.0,5.7658,5.7658,5.7576,5.7658,416800.0
2010-10-22 15:30:00,7.02,7.03,7.02,7.02,781600.0,5.7658,5.774,5.7658,5.7658,781600.0
2010-10-25 09:30:00,7.07,7.1,7.05,7.1,306000.0,5.8068,5.8315,5.7904,5.8315,306000.0
2010-10-25 10:00:00,7.1,7.12,7.06,7.08,458400.0,5.8315,5.8479,5.7986,5.8151,458400.0
2010-10-25 10:30:00,7.08,7.08,7.03,7.04,256000.0,5.8151,5.8151,5.774,5.7822,256000.0
2010-10-25 11:00:00,7.04,7.05,7.02,7.04,226800.0,5.7822,5.7904,5.7658,5.7822,226800.0
2010-10-25 11:30:00,7.05,7.05,7.03,7.03,137600.0,5.7904,5.7904,5.774,5.774,137600.0
2010-10-25 12:00:00,7.03,7.03,7.01,7.02,195600.0,5.774,5.774,5.7576,5.7658,195600.0
2010-10-25 12:30:00,7.02,7.03,7.02,7.02,163200.0,5.7658,5.774,5.7658,5.7658,163200.0
2010-10-25 13:00:00,7.02,7.03,7.01,7.02,218400.0,5.7658,5.774,5.7576,5.7658,218400.0
2010-10-25 13:30:00,7.03,7.03,7.02,7.03,193600.0,5.774,5.774,5.7658,5.774,193600.0
2010-10-25 14:00:00,7.03,7.04,7.03,7.03,236400.0,5.774,5.7822,5.774,5.774,236400.0
2010-10-25 14:30:00,7.03,7.04,7.02,7.02,344800.0,5.774,5.7822,5.7658,5.7658,344800.0
2010-10-25 15:00:00,7.02,7.03,7.02,7.02,378400.0,5.7658,5.774,5.7658,5.7658,378400.0
2010-10-25 15:30:00,7.02,7.02,6.98,7.0,1233600.0,5.7658,5.7658,5.7329,5.7493,1233600.0
2010-10-26 09:30:00,6.89,6.91,6.86,6.88,494400.0,5.659,5.6754,5.6344,5.6508,494400.0
2010-10-26 10:00:00,6.88,6.91,6.87,6.9,276000.0,5.6508,5.6754,5.6426,5.6672,276000.0
2010-10-26 10:30:00,6.89,6.91,6.89,6.9,236400.0,5.659,5.6754,5.659,5.6672,236400.0
2010-10-26 11:00:00,6.9,6.92,6.87,6.87,424400.0,5.6672,5.6836,5.6426,5.6426,424400.0
2010-10-26 11:30:00,6.87,6.87,6.86,6.86,173600.0,5.6426,5.6426,5.6344,5.6344,173600.0
2010-10-26 12:00:00,6.87,6.88,6.86,6.88,266400.0,5.6426,5.6508,5.6344,5.6508,266400.0
2010-10-26 12:30:00,6.88,6.88,6.87,6.87,151200.0,5.6508,5.6508,5.6426,5.6426,151200.0
2010-10-26 13:00:00,6.87,6.88,6.86,6.86,270400.0,5.6426,5.6508,5.6344,5.6344,270400.0
2010-10-26 13:30:00,6.86,6.87,6.86,6.86,160400.0,5.6344,5.6426,5.6344,5.6344,160400.0
2010-10-26 14:00:00,6.86,6.87,6.85,6.86,222000.0,5.6344,5.6426,5.6261,5.6344,222000.0
2010-10-26 14:30:00,6.86,6.87,6.85,6.86,219200.0,5.6344,5.6426,5.6261,5.6344,219200.0
2010-10-26 15:00:00,6.86,6.87,6.85,6.85,428000.0,5.6344,5.6426,5.6261,5.6261,428000.0
2010-10-26 15:30:00,6.84,6.85,6.83,6.85,1186400.0,5.6179,5.6261,5.6097,5.6261,1186400.0
2010-10-27 09:30:00,6.83,6.83,6.77,6.81,457600.0,5.6097,5.6097,5.5604,5.5933,457600.0
2010-10-27 10:00:00,6.81,6.82,6.76,6.76,339600.0,5.5933,5.6015,5.5522,5.5522,339600.0
2010-10-27 10:30:00,6.76,6.78,6.75,6.76,190400.0,5.5522,5.5687,5.544,5.5522,190400.0
2010-10-27 11:00:00,6.76,6.76,6.74,6.74,216800.0,5.5522,5.5522,5.5358,5.5358,216800.0
2010-10-27 11:30:00,6.74,6.76,6.74,6.75,234400.0,5.5358,5.5522,5.5358,5.544,234400.0
2010-10-27 12:00:00,6.75,6.76,6.74,6.75,104800.0,5.544,5.5522,5.5358,5.544,104800.0
2010-10-27 12:30:00,6.75,6.75,6.74,6.74,89200.0,5.544,5.544,5.5358,5.5358,89200.0
2010-10-27 13:00:00,6.74,6.74,6.72,6.73,220800.0,5.5358,5.5358,5.5194,5.5276,220800.0
2010-10-27 13:30:00,6.73,6.75,6.72,6.75,124400.0,5.5276,5.544,5.5194,5.544,124400.0
2010-10-27 14:00:00,6.75,6.77,6.75,6.76,110400.0,5.544,5.5604,5.544,5.5522,110400.0
2010-10-27 14:30:00,6.76,6.77,6.75,6.77,187600.0,5.5522,5.5604,5.544,5.5604,187600.0
2010-10-27 15:00:00,6.77,6.77,6.75,6.77,539600.0,5.5604,5.5604,5.544,5.5604,539600.0
2010-10-27 15:30:00,6.77,6.82,6.77,6.81,1145200.0,5.5604,5.6015,5.5604,5.5933,1145200.0
2010-10-28 09:30:00,6.85,6.9,6.84,6.88,342400.0,5.6261,5.6672,5.6179,5.6508,342400.0
2010-10-28 10:00:00,6.88,6.89,6.86,6.88,439200.0,5.6508,5.659,5.6344,5.6508,439200.0
2010-10-28 10:30:00,6.88,6.89,6.87,6.88,356000.0,5.6508,5.659,5.6426,5.6508,356000.0
2010-10-28 11:00:00,6.88,6.91,6.88,6.9,265600.0,5.6508,5.6754,5.6508,5.6672,265600.0
2010-10-28 11:30:00,6.9,6.91,6.9,6.9,161600.0,5.6672,5.6754,5.6672,5.6672,161600.0
2010-10-28 12:00:00,6.9,6.9,6.86,6.86,356000.0,5.6672,5.6672,5.6344,5.6344,356000.0
2010-10-28 12:30:00,6.86,6.87,6.85,6.86,192000.0,5.6344,5.6426,5.6261,5.6344,192000.0
2010-10-28 13:00:00,6.86,6.9,6.85,6.89,348000.0,5.6344,5.6672,5.6261,5.659,348000.0
2010-10-28 13:30:00,6.89,6.9,6.86,6.87,396400.0,5.659,5.6672,5.6344,5.6426,396400.0
2010-10-28 14:00:00,6.86,6.88,6.86,6.88,324000.0,5.6344,5.6508,5.6344,5.6508,324000.0
2010-10-28 14:30:00,6.88,6.91,6.87,6.91,646400.0,5.6508,5.6754,5.6426,5.6754,646400.0
2010-10-28 15:00:00,6.91,6.91,6.88,6.89,439600.0,5.6754,5.6754,5.6508,5.659,439600.0
2010-10-28 15:30:00,6.89,6.89,6.87,6.88,1305600.0,5.659,5.659,5.6426,5.6508,1305600.0
2010-10-29 09:30:00,6.9,6.92,6.84,6.84,334000.0,5.6672,5.6836,5.6179,5.6179,334000.0
2010-10-29 10:00:00,6.84,6.88,6.83,6.87,226400.0,5.6179,5.6508,5.6097,5.6426,226400.0
2010-10-29 10:30:00,6.88,6.88,6.85,6.86,150800.0,5.6508,5.6508,5.6261,5.6344,150800.0
2010-10-29 11:00:00,6.86,6.87,6.85,6.86,151200.0,5.6344,5.6426,5.6261,5.6344,151200.0
2010-10-29 11:30:00,6.86,6.87,6.84,6.87,270000.0,5.6344,5.6426,5.6179,5.6426,270000.0
2010-10-29 12:00:00,6.87,6.89,6.87,6.89,182000.0,5.6426,5.659,5.6426,5.659,182000.0
2010-10-29 12:30:00,6.89,6.89,6.88,6.89,166800.0,5.659,5.659,5.6508,5.659,166800.0
2010-10-29 13:00:00,6.89,6.89,6.88,6.89,175200.0,5.659,5.659,5.6508,5.659,175200.0
2010-10-29 13:30:00,6.89,6.9,6.88,6.89,360000.0,5.659,5.6672,5.6508,5.659,360000.0
2010-10-29 14:00:00,6.89,6.89,6.87,6.88,114400.0,5.659,5.659,5.6426,5.6508,114400.0
2010-10-29 14:30:00,6.88,6.88,6.86,6.87,247200.0,5.6508,5.6508,5.6344,5.6426,247200.0
2010-10-29 15:00:00,6.87,6.87,6.85,6.87,444400.0,5.6426,5.6426,5.6261,5.6426,444400.0
2010-10-29 15:30:00,6.86,6.87,6.85,6.87,1334400.0,5.6344,5.6426,5.6261,5.6426,1334400.0
2010-11-01 09:30:00,6.88,6.89,6.84,6.89,218800.0,5.6508,5.659,5.6179,5.659,218800.0
2010-11-01 10:00:00,6.89,6.92,6.89,6.91,178400.0,5.659,5.6836,5.659,5.6754,178400.0
2010-11-01 10:30:00,6.91,6.92,6.9,6.9,135200.0,5.6754,5.6836,5.6672,5.6672,135200.0
2010-11-01 11:00:00,6.9,6.9,6.83,6.84,414400.0,5.6672,5.6672,5.6097,5.6179,414400.0
2010-11-01 11:30:00,6.84,6.84,6.82,6.83,98800.0,5.6179,5.6179,5.6015,5.6097,98800.0
2010-11-01 12:00:00,6.84,6.85,6.83,6.85,82400.0,5.6179,5.6261,5.6097,5.6261,82400.0
2010-11-01 12:30:00,6.85,6.86,6.84,6.85,105200.0,5.6261,5.6344,5.6179,5.6261,105200.0
2010-11-01 13:00:00,6.85,6.85,6.84,6.85,157200.0,5.6261,5.6261,5.6179,5.6261,157200.0
2010-11-01 13:30:00,6.85,6.86,6.85,6.86,183200.0,5.6261,5.6344,5.6261,5.6344,183200.0
2010-11-01 14:00:00,6.86,6.87,6.86,6.87,109200.0,5.6344,5.6426,5.6344,5.6426,109200.0
2010-11-01 14:30:00,6.87,6.87,6.85,6.85,200800.0,5.6426,5.6426,5.6261,5.6261,200800.0
2010-11-01 15:00:00,6.85,6.85,6.81,6.82,232800.0,5.6261,5.6261,5.5933,5.6015,232800.0
2010-11-01 15:30:00,6.82,6.84,6.81,6.83,985600.0,5.6015,5.6179,5.5933,5.6097,985600.0
2010-11-02 09:30:00,6.89,6.93,6.89,6.93,215600.0,5.659,5.6919,5.659,5.6919,215600.0
2010-11-02 10:00:00,6.92,6.94,6.92,6.93,113600.0,5.6836,5.7001,5.6836,5.6919,113600.0
2010-11-02 10:30:00,6.93,6.94,6.91,6.94,98000.0,5.6919,5.7001,5.6754,5.7001,98000.0
2010-11-02 11:00:00,6.94,6.94,6.92,6.92,151600.0,5.7001,5.7001,5.6836,5.6836,151600.0
2010-11-02 11:30:00,6.92,6.93,6.92,6.93,56000.0,5.6836,5.6919,5.6836,5.6919,56000.0
2010-11-02 12:00:00,6.93,6.93,6.91,6.92,72000.0,5.6919,5.6919,5.6754,5.6836,72000.0
2010-11-02 12:30:00,6.92,6.93,6.92,6.93,68800.0,5.6836,5.6919,5.6836,5.6919,68800.0
2010-11-02 13:00:00,6.92,6.93,6.92,6.93,38400.0,5.6836,5.6919,5.6836,5.6919,38400.0
2010-11-02 13:30:00,6.93,6.95,6.93,6.94,155600.0,5.6919,5.7083,5.6919,5.7001,155600.0
2010-11-02 14:00:00,6.95,6.96,6.94,6.95,84000.0,5.7083,5.7165,5.7001,5.7083,84000.0
2010-11-02 14:30:00,6.95,6.95,6.94,6.95,101600.0,5.7083,5.7083,5.7001,5.7083,101600.0
2010-11-02 15:00:00,6.95,6.97,6.95,6.97,294800.0,5.7083,5.7247,5.7083,5.7247,294800.0
2010-11-02 15:30:00,6.97,6.98,6.97,6.98,1086400.0,5.7247,5.7329,5.7247,5.7329,1086400.0
2010-11-03 09:30:00,6.97,7.0,6.97,7.0,162800.0,5.7247,5.7493,5.7247,5.7493,162800.0
2010-11-03 10:00:00,7.0,7.02,6.99,7.0,184000.0,5.7493,5.7658,5.7411,5.7493,184000.0
2010-11-03 10:30:00,7.0,7.01,6.97,6.98,231600.0,5.7493,5.7576,5.7247,5.7329,231600.0
2010-11-03 11:00:00,6.98,6.99,6.96,6.97,164400.0,5.7329,5.7411,5.7165,5.7247,164400.0
2010-11-03 11:30:00,6.97,6.97,6.96,6.97,208800.0,5.7247,5.7247,5.7165,5.7247,208800.0
2010-11-03 12:00:00,6.97,6.97,6.96,6.96,90400.0,5.7247,5.7247,5.7165,5.7165,90400.0
2010-11-03 12:30:00,6.96,6.97,6.96,6.96,98800.0,5.7165,5.7247,5.7165,5.7165,98800.0
2010-11-03 13:00:00,6.96,6.98,6.96,6.96,61600.0,5.7165,5.7329,5.7165,5.7165,61600.0
2010-11-03 13:30:00,6.97,6.97,6.96,6.96,89200.0,5.7247,5.7247,5.7165,5.7165,89200.0
2010-11-03 14:00:00,6.96,6.98,6.91,6.92,482800.0,5.7165,5.7329,5.6754,5.6836,482800.0
2010-11-03 14:30:00,6.92,6.97,6.9,6.97,300800.0,5.6836,5.7247,5.6672,5.7247,300800.0
2010-11-03 15:00:00,6.97,6.99,6.96,6.96,256800.0,5.7247,5.7411,5.7165,5.7165,256800.0
2010-11-03 15:30:00,6.96,6.98,6.95,6.98,709600.0,5.7165,5.7329,5.7083,5.7329,709600.0
2010-11-04 09:30:00,7.06,7.08,7.02,7.03,234800.0,5.7986,5.8151,5.7658,5.774,234800.0
2010-11-04 10:00:00,7.04,7.05,7.02,7.04,194400.0,5.7822,5.7904,5.7658,5.7822,194400.0
2010-11-04 10:30:00,7.04,7.06,7.03,7.05,141200.0,5.7822,5.7986,5.774,5.7904,141200.0
2010-11-04 11:00:00,7.05,7.06,7.03,7.03,146000.0,5.7904,5.7986,5.774,5.774,146000.0
2010-11-04 11:30:00,7.04,7.04,7.02,7.02,76000.0,5.7822,5.7822,5.7658,5.7658,76000.0
2010-11-04 12:00:00,7.02,7.04,7.02,7.03,68000.0,5.7658,5.7822,5.7658,5.774,68000.0
2010-11-04 12:30:00,7.03,7.03,7.02,7.02,104000.0,5.774,5.774,5.7658,5.7658,104000.0
2010-11-04 13:00:00,7.02,7.04,7.02,7.04,113200.0,5.7658,5.7822,5.7658,5.7822,113200.0
2010-11-04 13:30:00,7.04,7.04,7.02,7.03,56800.0,5.7822,5.7822,5.7658,5.774,56800.0
2010-11-04 14:00:00,7.03,7.04,7.02,7.03,130000.0,5.774,5.7822,5.7658,5.774,130000.0
2010-11-04 14:30:00,7.03,7.05,7.03,7.03,147200.0,5.774,5.7904,5.774,5.774,147200.0
2010-11-04 15:00:00,7.03,7.05,7.03,7.05,251600.0,5.774,5.7904,5.774,5.7904,251600.0
2010-11-04 15:30:00,7.05,7.06,7.04,7.05,1021200.0,5.7904,5.7986,5.7822,5.7904,1021200.0
2010-11-05 09:30:00,7.06,7.06,7.03,7.05,132000.0,5.7986,5.7986,5.774,5.7904,132000.0
2010-11-05 10:00:00,7.05,7.06,7.04,7.05,122800.0,5.7904,5.7986,5.7822,5.7904,122800.0
2010-11-05 10:30:00,7.05,7.07,7.03,7.06,118000.0,5.7904,5.8068,5.774,5.7986,118000.0
2010-11-05 11:00:00,7.06,7.07,7.06,7.06,55200.0,5.7986,5.8068,5.7986,5.7986,55200.0
2010-11-05 11:30:00,7.07,7.07,7.04,7.04,71200.0,5.8068,5.8068,5.7822,5.7822,71200.0
2010-11-05 12:00:00,7.04,7.07,7.04,7.06,114000.0,5.7822,5.8068,5.7822,5.7986,114000.0
2010-11-05 12:30:00,7.06,7.08,7.06,7.07,110800.0,5.7986,5.8151,5.7986,5.8068,110800.0
2010-11-05 13:00:00,7.07,7.09,7.07,7.08,92000.0,5.8068,5.8233,5.8068,5.8151,92000.0
2010-11-05 13:30:00,7.08,7.08,7.07,7.07,46400.0,5.8151,5.8151,5.8068,5.8068,46400.0
2010-11-05 14:00:00,7.07,7.07,7.04,7.05,169600.0,5.8068,5.8068,5.7822,5.7904,169600.0
2010-11-05 14:30:00,7.05,7.06,7.05,7.06,120400.0,5.7904,5.7986,5.7904,5.7986,120400.0
2010-11-05 15:00:00,7.06,7.06,7.05,7.05,123600.0,5.7986,5.7986,5.7904,5.7904,123600.0
2010-11-05 15:30:00,7.05,7.07,7.04,7.05,610000.0,5.7904,5.8068,5.7822,5.7904,610000.0
2010-11-08 09:30:00,7.01,7.07,7.01,7.03,246400.0,5.7576,5.8068,5.7576,5.774,246400.0
2010-11-08 10:00:00,7.04,7.05,7.03,7.04,200800.0,5.7822,5.7904,5.774,5.7822,200800.0
2010-11-08 10:30:00,7.04,7.05,7.01,7.02,107200.0,5.7822,5.7904,5.7576,5.7658,107200.0
2010-11-08 11:00:00,7.02,7.02,7.0,7.01,114000.0,5.7658,5.7658,5.7493,5.7576,114000.0
2010-11-08 11:30:00,7.01,7.05,7.01,7.04,117200.0,5.7576,5.7904,5.7576,5.7822,117200.0
2010-11-08 12:00:00,7.04,7.09,7.04,7.09,294800.0,5.7822,5.8233,5.7822,5.8233,294800.0
2010-11-08 12:30:00,7.09,7.09,7.05,7.07,161600.0,5.8233,5.8233,5.7904,5.8068,161600.0
2010-11-08 13:00:00,7.07,7.07,7.05,7.05,178000.0,5.8068,5.8068,5.7904,5.7904,178000.0
2010-11-08 13:30:00,7.05,7.05,7.03,7.03,110400.0,5.7904,5.7904,5.774,5.774,110400.0
2010-11-08 14:00:00,7.03,7.05,7.03,7.05,163200.0,5.774,5.7904,5.774,5.7904,163200.0
2010-11-08 14:30:00,7.05,7.05,7.03,7.04,151200.0,5.7904,5.7904,5.774,5.7822,151200.0
2010-11-08 15:00:00,7.04,7.05,7.03,7.04,182000.0,5.7822,5.7904,5.774,5.7822,182000.0
2010-11-08 15:30:00,7.04,7.05,7.02,7.03,575600.0,5.7822,5.7904,5.7658,5.774,575600.0
2010-11-09 09:30:00,6.91,6.95,6.87,6.92,446400.0,5.7761,5.8095,5.7427,5.7845,446400.0
2010-11-09 10:00:00,6.92,6.95,6.91,6.93,147200.0,5.7845,5.8095,5.7761,5.7928,147200.0
2010-11-09 10:30:00,6.93,6.93,6.92,6.93,85200.0,5.7928,5.7928,5.7845,5.7928,85200.0
2010-11-09 11:00:00,6.93,6.93,6.92,6.93,130800.0,5.7928,5.7928,5.7845,5.7928,130800.0
2010-11-09 11:30:00,6.93,6.94,6.92,6.92,92000.0,5.7928,5.8012,5.7845,5.7845,92000.0
2010-11-09 12:00:00,6.92,6.93,6.91,6.93,120800.0,5.7845,5.7928,5.7761,5.7928,120800.0
2010-11-09 12:30:00,6.92,6.93,6.91,6.91,125200.0,5.7845,5.7928,5.7761,5.7761,125200.0
2010-11-09 13:00:00,6.9,6.92,6.9,6.91,202400.0,5.7678,5.7845,5.7678,5.7761,202400.0
2010-11-09 13:30:00,6.91,6.91,6.89,6.9,230800.0,5.7761,5.7761,5.7594,5.7678,230800.0
2010-11-09 14:00:00,6.9,6.93,6.9,6.91,177600.0,5.7678,5.7928,5.7678,5.7761,177600.0
2010-11-09 14:30:00,6.91,6.92,6.91,6.91,156400.0,5.7761,5.7845,5.7761,5.7761,156400.0
2010-11-09 15:00:00,6.91,6.92,6.9,6.91,378000.0,5.7761,5.7845,5.7678,5.7761,378000.0
2010-11-09 15:30:00,6.91,6.91,6.89,6.91,1326400.0,5.7761,5.7761,5.7594,5.7761,1326400.0
2010-11-10 09:30:00,6.92,6.97,6.91,6.91,278400.0,5.7845,5.8263,5.7761,5.7761,278400.0
2010-11-10 10:00:00,6.91,6.92,6.88,6.89,180000.0,5.7761,5.7845,5.751,5.7594,180000.0
2010-11-10 10:30:00,6.9,6.91,6.89,6.9,88000.0,5.7678,5.7761,5.7594,5.7678,88000.0
2010-11-10 11:00:00,6.9,6.92,6.9,6.91,98800.0,5.7678,5.7845,5.7678,5.7761,98800.0
2010-11-10 11:30:00,6.91,6.94,6.91,6.93,103200.0,5.7761,5.8012,5.7761,5.7928,103200.0
2010-11-10 12:00:00,6.93,6.94,6.93,6.93,103200.0,5.7928,5.8012,5.7928,5.7928,103200.0
2010-11-10 12:30:00,6.94,6.94,6.93,6.94,90400.0,5.8012,5.8012,5.7928,5.8012,90400.0
2010-11-10 13:00:00,6.93,6.95,6.92,6.95,182400.0,5.7928,5.8095,5.7845,5.8095,182400.0
2010-11-10 13:30:00,6.95,6.96,6.94,6.94,124800.0,5.8095,5.8179,5.8012,5.8012,124800.0
2010-11-10 14:00:00,6.94,6.97,6.94,6.96,148400.0,5.8012,5.8263,5.8012,5.8179,148400.0
2010-11-10 14:30:00,6.96,6.96,6.95,6.95,127200.0,5.8179,5.8179,5.8095,5.8095,127200.0
2010-11-10 15:00:00,6.95,6.96,6.94,6.95,228800.0,5.8095,5.8179,5.8012,5.8095,228800.0
2010-11-10 15:30:00,6.95,6.97,6.94,6.97,629600.0,5.8095,5.8263,5.8012,5.8263,629600.0
2010-11-11 09:30:00,6.9,6.92,6.85,6.87,180000.0,5.7678,5.7845,5.726,5.7427,180000.0
2010-11-11 10:00:00,6.87,6.89,6.86,6.89,122800.0,5.7427,5.7594,5.7343,5.7594,122800.0
2010-11-11 10:30:00,6.89,6.89,6.85,6.88,110800.0,5.7594,5.7594,5.726,5.751,110800.0
2010-11-11 11:00:00,6.87,6.88,6.86,6.86,131200.0,5.7427,5.751,5.7343,5.7343,131200.0
2010-11-11 11:30:00,6.86,6.89,6.86,6.88,81600.0,5.7343,5.7594,5.7343,5.751,81600.0
2010-11-11 12:00:00,6.88,6.91,6.88,6.91,101600.0,5.751,5.7761,5.751,5.7761,101600.0
2010-11-11 12:30:00,6.91,6.91,6.9,6.91,80800.0,5.7761,5.7761,5.7678,5.7761,80800.0
2010-11-11 13:00:00,6.91,6.91,6.9,6.9,158400.0,5.7761,5.7761,5.7678,5.7678,158400.0
2010-11-11 13:30:00,6.9,6.92,6.89,6.92,266000.0,5.7678,5.7845,5.7594,5.7845,266000.0
2010-11-11 14:00:00,6.92,6.92,6.91,6.91,79600.0,5.7845,5.7845,5.7761,5.7761,79600.0
2010-11-11 14:30:00,6.92,6.93,6.91,6.91,126000.0,5.7845,5.7928,5.7761,5.7761,126000.0
2010-11-11 15:00:00,6.91,6.92,6.89,6.89,235200.0,5.7761,5.7845,5.7594,5.7594,235200.0
2010-11-11 15:30:00,6.9,6.9,6.87,6.88,889600.0,5.7678,5.7678,5.7427,5.751,889600.0
2010-11-12 09:30:00,6.83,6.87,6.78,6.86,194400.0,5.7092,5.7427,5.6674,5.7343,194400.0
2010-11-12 10:00:00,6.85,6.86,6.83,6.83,138800.0,5.726,5.7343,5.7092,5.7092,138800.0
2010-11-12 10:30:00,6.83,6.83,6.8,6.8,222400.0,5.7092,5.7092,5.6842,5.6842,222400.0
2010-11-12 11:00:00,6.8,6.83,6.8,6.83,169600.0,5.6842,5.7092,5.6842,5.7092,169600.0
2010-11-12 11:30:00,6.83,6.84,6.8,6.8,84400.0,5.7092,5.7176,5.6842,5.6842,84400.0
2010-11-12 12:00:00,6.8,6.81,6.78,6.79,221600.0,5.6842,5.6925,5.6674,5.6758,221600.0
2010-11-12 12:30:00,6.79,6.8,6.77,6.79,239200.0,5.6758,5.6842,5.6591,5.6758,239200.0
2010-11-12 13:00:00,6.79,6.8,6.78,6.79,120800.0,5.6758,5.6842,5.6674,5.6758,120800.0
2010-11-12 13:30:00,6.79,6.79,6.78,6.78,109600.0,5.6758,5.6758,5.6674,5.6674,109600.0
2010-11-12 14:00:00,6.78,6.8,6.77,6.79,159200.0,5.6674,5.6842,5.6591,5.6758,159200.0
2010-11-12 14:30:00,6.79,6.8,6.78,6.8,227200.0,5.6758,5.6842,5.6674,5.6842,227200.0
2010-11-12 15:00:00,6.8,6.82,6.8,6.81,303200.0,5.6842,5.7009,5.6842,5.6925,303200.0
2010-11-12 15:30:00,6.81,6.82,6.79,6.81,1154000.0,5.6925,5.7009,5.6758,5.6925,1154000.0
2010-11-15 09:30:00,6.84,6.92,6.82,6.91,251200.0,5.7176,5.7845,5.7009,5.7761,251200.0
2010-11-15 10:00:00,6.91,6.95,6.91,6.95,182400.0,5.7761,5.8095,5.7761,5.8095,182400.0
2010-11-15 10:30:00,6.95,6.96,6.93,6.95,218000.0,5.8095,5.8179,5.7928,5.8095,218000.0
2010-11-15 11:00:00,6.95,6.95,6.93,6.93,184800.0,5.8095,5.8095,5.7928,5.7928,184800.0
2010-11-15 11:30:00,6.93,6.94,6.93,6.93,156000.0,5.7928,5.8012,5.7928,5.7928,156000.0
2010-11-15 12:00:00,6.93,6.94,6.92,6.92,229200.0,5.7928,5.8012,5.7845,5.7845,229200.0
2010-11-15 12:30:00,6.92,6.93,6.92,6.93,114400.0,5.7845,5.7928,5.7845,5.7928,114400.0
2010-11-15 13:00:00,6.93,6.94,6.92,6.94,149200.0,5.7928,5.8012,5.7845,5.8012,149200.0
2010-11-15 13:30:00,6.94,6.94,6.94,6.94,108000.0,5.8012,5.8012,5.8012,5.8012,108000.0
2010-11-15 14:00:00,6.94,6.94,6.93,6.93,140800.0,5.8012,5.8012,5.7928,5.7928,140800.0
2010-11-15 14:30:00,6.93,6.94,6.93,6.93,178400.0,5.7928,5.8012,5.7928,5.7928,178400.0
2010-11-15 15:00:00,6.93,6.94,6.91,6.92,368000.0,5.7928,5.8012,5.7761,5.7845,368000.0
2010-11-15 15:30:00,6.92,6.92,6.88,6.89,665200.0,5.7845,5.7845,5.751,5.7594,665200.0
2010-11-16 09:30:00,6.83,6.86,6.78,6.8,178000.0,5.7092,5.7343,5.6674,5.6842,178000.0
2010-11-16 10:00:00,6.8,6.82,6.77,6.77,164400.0,5.6842,5.7009,5.6591,5.6591,164400.0
2010-11-16 10:30:00,6.77,6.79,6.75,6.79,202400.0,5.6591,5.6758,5.6424,5.6758,202400.0
2010-11-16 11:00:00,6.79,6.79,6.72,6.73,349200.0,5.6758,5.6758,5.6173,5.6257,349200.0
2010-11-16 11:30:00,6.73,6.74,6.71,6.72,318400.0,5.6257,5.634,5.6089,5.6173,318400.0
2010-11-16 12:00:00,6.72,6.75,6.72,6.75,289600.0,5.6173,5.6424,5.6173,5.6424,289600.0
2010-11-16 12:30:00,6.75,6.75,6.72,6.74,240800.0,5.6424,5.6424,5.6173,5.634,240800.0
2010-11-16 13:00:00,6.75,6.75,6.73,6.74,74800.0,5.6424,5.6424,5.6257,5.634,74800.0
2010-11-16 13:30:00,6.74,6.75,6.73,6.74,202000.0,5.634,5.6424,5.6257,5.634,202000.0
2010-11-16 14:00:00,6.74,6.75,6.73,6.74,176400.0,5.634,5.6424,5.6257,5.634,176400.0
2010-11-16 14:30:00,6.74,6.75,6.72,6.74,203600.0,5.634,5.6424,5.6173,5.634,203600.0
2010-11-16 15:00:00,6.74,6.75,6.72,6.73,316800.0,5.634,5.6424,5.6173,5.6257,316800.0
2010-11-16 15:30:00,6.73,6.74,6.72,6.73,923600.0,5.6257,5.634,5.6173,5.6257,923600.0
2010-11-17 09:30:00,6.72,6.73,6.68,6.71,222400.0,5.6173,5.6257,5.5839,5.6089,222400.0
2010-11-17 10:00:00,6.71,6.71,6.68,6.69,159200.0,5.6089,5.6089,5.5839,5.5922,159200.0
2010-11-17 10:30:00,6.69,6.7,6.67,6.67,167200.0,5.5922,5.6006,5.5755,5.5755,167200.0
2010-11-17 11:00:00,6.67,6.69,6.66,6.68,151600.0,5.5755,5.5922,5.5671,5.5839,151600.0
2010-11-17 11:30:00,6.68,6.68,6.66,6.68,303600.0,5.5839,5.5839,5.5671,5.5839,303600.0
2010-11-17 12:00:00,6.68,6.69,6.67,6.68,160000.0,5.5839,5.5922,5.5755,5.5839,160000.0
2010-11-17 12:30:00,6.68,6.7,6.68,6.7,104800.0,5.5839,5.6006,5.5839,5.6006,104800.0
2010-11-17 13:00:00,6.7,6.71,6.7,6.7,52400.0,5.6006,5.6089,5.6006,5.6006,52400.0
2010-11-17 13:30:00,6.7,6.71,6.68,6.69,86400.0,5.6006,5.6089,5.5839,5.5922,86400.0
2010-11-17 14:00:00,6.69,6.7,6.68,6.68,125200.0,5.5922,5.6006,5.5839,5.5839,125200.0
2010-11-17 14:30:00,6.68,6.69,6.68,6.68,190000.0,5.5839,5.5922,5.5839,5.5839,190000.0
2010-11-17 15:00:00,6.68,6.68,6.64,6.64,606400.0,5.5839,5.5839,5.5504,5.5504,606400.0
2010-11-17 15:30:00,6.64,6.68,6.64,6.68,1218800.0,5.5504,5.5839,5.5504,5.5839,1218800.0
2010-11-18 09:30:00,6.75,6.77,6.72,6.75,260000.0,5.6424,5.6591,5.6173,5.6424,260000.0
2010-11-18 10:00:00,6.76,6.84,6.76,6.83,504000.0,5.6507,5.7176,5.6507,5.7092,504000.0
2010-11-18 10:30:00,6.83,6.83,6.82,6.83,88400.0,5.7092,5.7092,5.7009,5.7092,88400.0
2010-11-18 11:00:00,6.83,6.84,6.83,6.83,96400.0,5.7092,5.7176,5.7092,5.7092,96400.0
2010-11-18 11:30:00,6.83,6.84,6.82,6.83,128000.0,5.7092,5.7176,5.7009,5.7092,128000.0
2010-11-18 12:00:00,6.83,6.85,6.83,6.85,112400.0,5.7092,5.726,5.7092,5.726,112400.0
2010-11-18 12:30:00,6.85,6.85,6.83,6.84,85600.0,5.726,5.726,5.7092,5.7176,85600.0
2010-11-18 13:00:00,6.84,6.84,6.82,6.83,85200.0,5.7176,5.7176,5.7009,5.7092,85200.0
2010-11-18 13:30:00,6.83,6.83,6.81,6.81,112800.0,5.7092,5.7092,5.6925,5.6925,112800.0
2010-11-18 14:00:00,6.81,6.81,6.79,6.79,198400.0,5.6925,5.6925,5.6758,5.6758,198400.0
2010-11-18 14:30:00,6.79,6.8,6.79,6.8,182400.0,5.6758,5.6842,5.6758,5.6842,182400.0
2010-11-18 15:00:00,6.8,6.8,6.78,6.78,321200.0,5.6842,5.6842,5.6674,5.6674,321200.0
2010-11-18 15:30:00,6.78,6.79,6.77,6.79,785200.0,5.6674,5.6758,5.6591,5.6758,785200.0
2010-11-19 09:30:00,6.76,6.78,6.75,6.77,852000.0,5.6507,5.6674,5.6424,5.6591,852000.0
2010-11-19 10:00:00,6.77,6.77,6.76,6.76,106400.0,5.6591,5.6591,5.6507,5.6507,106400.0
2010-11-19 10:30:00,6.76,6.8,6.75,6.8,137600.0,5.6507,5.6842,5.6424,5.6842,137600.0
2010-11-19 11:00:00,6.79,6.8,6.78,6.79,136000.0,5.6758,5.6842,5.6674,5.6758,136000.0
2010-11-19 11:30:00,6.79,6.82,6.79,6.81,148000.0,5.6758,5.7009,5.6758,5.6925,148000.0
2010-11-19 12:00:00,6.81,6.82,6.81,6.81,70000.0,5.6925,5.7009,5.6925,5.6925,70000.0
2010-11-19 12:30:00,6.81,6.84,6.81,6.84,142800.0,5.6925,5.7176,5.6925,5.7176,142800.0
2010-11-19 13:00:00,6.84,6.85,6.83,6.84,119600.0,5.7176,5.726,5.7092,5.7176,119600.0
2010-11-19 13:30:00,6.84,6.85,6.84,6.85,127600.0,5.7176,5.726,5.7176,5.726,127600.0
2010-11-19 14:00:00,6.85,6.86,6.85,6.86,188800.0,5.726,5.7343,5.726,5.7343,188800.0
2010-11-19 14:30:00,6.86,6.88,6.85,6.87,337200.0,5.7343,5.751,5.726,5.7427,337200.0
2010-11-19 15:00:00,6.87,6.89,6.87,6.89,324400.0,5.7427,5.7594,5.7427,5.7594,324400.0
2010-11-19 15:30:00,6.89,6.91,6.88,6.91,1546000.0,5.7594,5.7761,5.751,5.7761,1546000.0
2010-11-22 09:30:00,6.87,6.91,6.83,6.91,187200.0,5.7427,5.7761,5.7092,5.7761,187200.0
2010-11-22 10:00:00,6.91,6.93,6.85,6.86,227200.0,5.7761,5.7928,5.726,5.7343,227200.0
2010-11-22 10:30:00,6.85,6.85,6.82,6.84,184800.0,5.726,5.726,5.7009,5.7176,184800.0
2010-11-22 11:00:00,6.84,6.84,6.82,6.82,109200.0,5.7176,5.7176,5.7009,5.7009,109200.0
2010-11-22 11:30:00,6.82,6.82,6.81,6.81,72400.0,5.7009,5.7009,5.6925,5.6925,72400.0
2010-11-22 12:00:00,6.81,6.81,6.78,6.78,130800.0,5.6925,5.6925,5.6674,5.6674,130800.0
2010-11-22 12:30:00,6.78,6.78,6.74,6.75,348800.0,5.6674,5.6674,5.634,5.6424,348800.0
2010-11-22 13:00:00,6.75,6.77,6.75,6.77,160400.0,5.6424,5.6591,5.6424,5.6591,160400.0
2010-11-22 13:30:00,6.77,6.81,6.77,6.8,164400.0,5.6591,5.6925,5.6591,5.6842,164400.0
2010-11-22 14:00:00,6.8,6.83,6.8,6.81,362800.0,5.6842,5.7092,5.6842,5.6925,362800.0
2010-11-22 14:30:00,6.81,6.83,6.81,6.82,324800.0,5.6925,5.7092,5.6925,5.7009,324800.0
2010-11-22 15:00:00,6.82,6.84,6.82,6.84,178000.0,5.7009,5.7176,5.7009,5.7176,178000.0
2010-11-22 15:30:00,6.84,6.87,6.83,6.87,604400.0,5.7176,5.7427,5.7092,5.7427,604400.0
2010-11-23 09:30:00,6.8,6.82,6.73,6.75,212800.0,5.6842,5.7009,5.6257,5.6424,212800.0
2010-11-23 10:00:00,6.74,6.76,6.73,6.73,166400.0,5.634,5.6507,5.6257,5.6257,166400.0
2010-11-23 10:30:00,6.73,6.76,6.73,6.75,151600.0,5.6257,5.6507,5.6257,5.6424,151600.0
2010-11-23 11:00:00,6.75,6.75,6.71,6.71,203200.0,5.6424,5.6424,5.6089,5.6089,203200.0
2010-11-23 11:30:00,6.71,6.71,6.69,6.7,165600.0,5.6089,5.6089,5.5922,5.6006,165600.0
2010-11-23 12:00:00,6.69,6.7,6.68,6.69,196400.0,5.5922,5.6006,5.5839,5.5922,196400.0
2010-11-23 12:30:00,6.69,6.71,6.68,6.7,281600.0,5.5922,5.6089,5.5839,5.6006,281600.0
2010-11-23 13:00:00,6.7,6.71,6.68,6.7,153200.0,5.6006,5.6089,5.5839,5.6006,153200.0
2010-11-23 13:30:00,6.7,6.7,6.68,6.68,154000.0,5.6006,5.6006,5.5839,5.5839,154000.0
2010-11-23 14:00:00,6.68,6.7,6.68,6.69,201600.0,5.5839,5.6006,5.5839,5.5922,201600.0
2010-11-23 14:30:00,6.69,6.69,6.68,6.69,147200.0,5.5922,5.5922,5.5839,5.5922,147200.0
2010-11-23 15:00:00,6.69,6.7,6.68,6.68,261200.0,5.5922,5.6006,5.5839,5.5839,261200.0
2010-11-23 15:30:00,6.68,6.7,6.68,6.7,891200.0,5.5839,5.6006,5.5839,5.6006,891200.0
2010-11-24 09:30:00,6.74,6.82,6.73,6.81,210400.0,5.634,5.7009,5.6257,5.6925,210400.0
2010-11-24 10:00:00,6.81,6.87,6.78,6.87,252000.0,5.6925,5.7427,5.6674,5.7427,252000.0
2010-11-24 10:30:00,6.86,6.89,6.86,6.87,258800.0,5.7343,5.7594,5.7343,5.7427,258800.0
2010-11-24 11:00:00,6.87,6.88,6.85,6.86,110000.0,5.7427,5.751,5.726,5.7343,110000.0
2010-11-24 11:30:00,6.86,6.87,6.84,6.86,116400.0,5.7343,5.7427,5.7176,5.7343,116400.0
2010-11-24 12:00:00,6.86,6.87,6.86,6.87,76400.0,5.7343,5.7427,5.7343,5.7427,76400.0
2010-11-24 12:30:00,6.87,6.87,6.83,6.84,152800.0,5.7427,5.7427,5.7092,5.7176,152800.0
2010-11-24 13:00:00,6.84,6.85,6.83,6.85,97600.0,5.7176,5.726,5.7092,5.726,97600.0
2010-11-24 13:30:00,6.85,6.85,6.84,6.84,128400.0,5.726,5.726,5.7176,5.7176,128400.0
2010-11-24 14:00:00,6.84,6.84,6.83,6.84,120400.0,5.7176,5.7176,5.7092,5.7176,120400.0
2010-11-24 14:30:00,6.84,6.84,6.83,6.83,108000.0,5.7176,5.7176,5.7092,5.7092,108000.0
2010-11-24 15:00:00,6.83,6.86,6.83,6.86,270000.0,5.7092,5.7343,5.7092,5.7343,270000.0
2010-11-24 15:30:00,6.86,6.89,6.86,6.88,1157600.0,5.7343,5.7594,5.7343,5.751,1157600.0
2010-11-26 09:30:00,6.82,6.85,6.79,6.83,109600.0,5.7009,5.726,5.6758,5.7092,109600.0
2010-11-26 10:00:00,6.84,6.86,6.84,6.85,79600.0,5.7176,5.7343,5.7176,5.726,79600.0
2010-11-26 10:30:00,6.85,6.85,6.81,6.82,74800.0,5.726,5.726,5.6925,5.7009,74800.0
2010-11-26 11:00:00,6.82,6.84,6.81,6.82,53200.0,5.7009,5.7176,5.6925,5.7009,53200.0
2010-11-26 11:30:00,6.83,6.83,6.81,6.82,66400.0,5.7092,5.7092,5.6925,5.7009,66400.0
2010-11-26 12:00:00,6.82,6.82,6.81,6.82,84400.0,5.7009,5.7009,5.6925,5.7009,84400.0
2010-11-26 12:30:00,6.82,6.82,6.79,6.8,322800.0,5.7009,5.7009,5.6758,5.6842,322800.0
2010-11-29 09:30:00,6.74,6.76,6.64,6.67,288400.0,5.634,5.6507,5.5504,5.5755,288400.0
2010-11-29 10:00:00,6.67,6.68,6.64,6.66,344000.0,5.5755,5.5839,5.5504,5.5671,344000.0
2010-11-29 10:30:00,6.66,6.69,6.65,6.65,319600.0,5.5671,5.5922,5.5588,5.5588,319600.0
2010-11-29 11:00:00,6.65,6.68,6.65,6.66,285600.0,5.5588,5.5839,5.5588,5.5671,285600.0
2010-11-29 11:30:00,6.66,6.67,6.62,6.63,252000.0,5.5671,5.5755,5.5337,5.5421,252000.0
2010-11-29 12:00:00,6.63,6.66,6.63,6.66,176000.0,5.5421,5.5671,5.5421,5.5671,176000.0
2010-11-29 12:30:00,6.66,6.66,6.65,6.66,165200.0,5.5671,5.5671,5.5588,5.5671,165200.0
2010-11-29 13:00:00,6.66,6.67,6.65,6.65,162400.0,5.5671,5.5755,5.5588,5.5588,162400.0
2010-11-29 13:30:00,6.65,6.67,6.65,6.67,276000.0,5.5588,5.5755,5.5588,5.5755,276000.0
2010-11-29 14:00:00,6.67,6.69,6.67,6.69,162400.0,5.5755,5.5922,5.5755,5.5922,162400.0
2010-11-29 14:30:00,6.69,6.75,6.69,6.74,426800.0,5.5922,5.6424,5.5922,5.634,426800.0
2010-11-29 15:00:00,6.74,6.78,6.74,6.77,356400.0,5.634,5.6674,5.634,5.6591,356400.0
2010-11-29 15:30:00,6.77,6.78,6.76,6.77,624400.0,5.6591,5.6674,5.6507,5.6591,624400.0
2010-11-30 09:30:00,6.68,6.7,6.63,6.66,269600.0,5.5839,5.6006,5.5421,5.5671,269600.0
2010-11-30 10:00:00,6.66,6.68,6.64,6.68,166800.0,5.5671,5.5839,5.5504,5.5839,166800.0
2010-11-30 10:30:00,6.68,6.68,6.65,6.66,127200.0,5.5839,5.5839,5.5588,5.5671,127200.0
2010-11-30 11:00:00,6.66,6.67,6.63,6.64,150400.0,5.5671,5.5755,5.5421,5.5504,150400.0
2010-11-30 11:30:00,6.64,6.64,6.62,6.64,187200.0,5.5504,5.5504,5.5337,5.5504,187200.0
2010-11-30 12:00:00,6.65,6.66,6.64,6.64,154400.0,5.5588,5.5671,5.5504,5.5504,154400.0
2010-11-30 12:30:00,6.65,6.67,6.64,6.66,179600.0,5.5588,5.5755,5.5504,5.5671,179600.0
2010-11-30 13:00:00,6.66,6.69,6.66,6.69,201200.0,5.5671,5.5922,5.5671,5.5922,201200.0
2010-11-30 13:30:00,6.69,6.7,6.67,6.68,224800.0,5.5922,5.6006,5.5755,5.5839,224800.0
2010-11-30 14:00:00,6.68,6.7,6.67,6.68,222000.0,5.5839,5.6006,5.5755,5.5839,222000.0
2010-11-30 14:30:00,6.68,6.7,6.67,6.7,549200.0,5.5839,5.6006,5.5755,5.6006,549200.0
2010-11-30 15:00:00,6.69,6.71,6.69,6.71,474000.0,5.5922,5.6089,5.5922,5.6089,474000.0
2010-11-30 15:30:00,6.71,6.71,6.67,6.68,1141200.0,5.6089,5.6089,5.5755,5.5839,1141200.0
2010-12-01 09:30:00,6.82,6.96,6.8,6.94,447600.0,5.7009,5.8179,5.6842,5.8012,447600.0
2010-12-01 10:00:00,6.95,6.97,6.92,6.94,303200.0,5.8095,5.8263,5.7845,5.8012,303200.0
2010-12-01 10:30:00,6.94,6.96,6.93,6.93,194000.0,5.8012,5.8179,5.7928,5.7928,194000.0
2010-12-01 11:00:00,6.93,6.93,6.91,6.92,196800.0,5.7928,5.7928,5.7761,5.7845,196800.0
2010-12-01 11:30:00,6.92,6.96,6.91,6.95,177200.0,5.7845,5.8179,5.7761,5.8095,177200.0
2010-12-01 12:00:00,6.95,6.97,6.94,6.95,243600.0,5.8095,5.8263,5.8012,5.8095,243600.0
2010-12-01 12:30:00,6.95,6.96,6.95,6.95,150800.0,5.8095,5.8179,5.8095,5.8095,150800.0
2010-12-01 13:00:00,6.95,6.97,6.94,6.95,234400.0,5.8095,5.8263,5.8012,5.8095,234400.0
2010-12-01 13:30:00,6.95,6.96,6.94,6.95,175200.0,5.8095,5.8179,5.8012,5.8095,175200.0
2010-12-01 14:00:00,6.95,6.97,6.94,6.95,290800.0,5.8095,5.8263,5.8012,5.8095,290800.0
2010-12-01 14:30:00,6.95,6.96,6.95,6.96,342400.0,5.8095,5.8179,5.8095,5.8179,342400.0
2010-12-01 15:00:00,6.96,6.96,6.95,6.96,404800.0,5.8179,5.8179,5.8095,5.8179,404800.0
2010-12-01 15:30:00,6.96,6.98,6.96,6.97,1113200.0,5.8179,5.8346,5.8179,5.8263,1113200.0
2010-12-02 09:30:00,6.96,7.0,6.9,7.0,307200.0,5.8179,5.8513,5.7678,5.8513,307200.0
2010-12-02 10:00:00,7.0,7.04,7.0,7.02,144000.0,5.8513,5.8848,5.8513,5.8681,144000.0
2010-12-02 10:30:00,7.02,7.05,7.01,7.05,126800.0,5.8681,5.8931,5.8597,5.8931,126800.0
2010-12-02 11:00:00,7.05,7.06,7.03,7.06,249200.0,5.8931,5.9015,5.8764,5.9015,249200.0
2010-12-02 11:30:00,7.06,7.07,7.06,7.06,123600.0,5.9015,5.9099,5.9015,5.9015,123600.0
2010-12-02 12:00:00,7.06,7.06,7.05,7.06,228400.0,5.9015,5.9015,5.8931,5.9015,228400.0
2010-12-02 12:30:00,7.06,7.09,7.06,7.07,269200.0,5.9015,5.9266,5.9015,5.9099,269200.0
2010-12-02 13:00:00,7.07,7.08,7.05,7.05,201200.0,5.9099,5.9182,5.8931,5.8931,201200.0
2010-12-02 13:30:00,7.05,7.06,7.05,7.06,138400.0,5.8931,5.9015,5.8931,5.9015,138400.0
2010-12-02 14:00:00,7.06,7.22,7.04,7.07,2358400.0,5.9015,6.0352,5.8848,5.9099,2358400.0
2010-12-02 14:30:00,7.07,7.1,7.07,7.09,326400.0,5.9099,5.9349,5.9099,5.9266,326400.0
2010-12-02 15:00:00,7.09,7.09,7.08,7.09,355600.0,5.9266,5.9266,5.9182,5.9266,355600.0
2010-12-02 15:30:00,7.09,7.1,7.08,7.1,1108000.0,5.9266,5.9349,5.9182,5.9349,1108000.0
2010-12-03 09:30:00,7.1,7.11,7.08,7.1,292800.0,5.9349,5.9433,5.9182,5.9349,292800.0
2010-12-03 10:00:00,7.1,7.11,7.07,7.09,273200.0,5.9349,5.9433,5.9099,5.9266,273200.0
2010-12-03 10:30:00,7.09,7.1,7.06,7.07,190400.0,5.9266,5.9349,5.9015,5.9099,190400.0
2010-12-03 11:00:00,7.07,7.08,7.06,7.06,111600.0,5.9099,5.9182,5.9015,5.9015,111600.0
2010-12-03 11:30:00,7.06,7.07,7.06,7.06,81200.0,5.9015,5.9099,5.9015,5.9015,81200.0
2010-12-03 12:00:00,7.07,7.08,7.06,7.08,92000.0,5.9099,5.9182,5.9015,5.9182,92000.0
2010-12-03 12:30:00,7.08,7.09,7.08,7.09,87200.0,5.9182,5.9266,5.9182,5.9266,87200.0
2010-12-03 13:00:00,7.09,7.11,7.09,7.1,91600.0,5.9266,5.9433,5.9266,5.9349,91600.0
2010-12-03 13:30:00,7.1,7.11,7.09,7.09,114800.0,5.9349,5.9433,5.9266,5.9266,114800.0
2010-12-03 14:00:00,7.09,7.1,7.08,7.08,260000.0,5.9266,5.9349,5.9182,5.9182,260000.0
2010-12-03 14:30:00,7.08,7.09,7.08,7.09,172400.0,5.9182,5.9266,5.9182,5.9266,172400.0
2010-12-03 15:00:00,7.09,7.11,7.08,7.1,214800.0,5.9266,5.9433,5.9182,5.9349,214800.0
2010-12-03 15:30:00,7.11,7.13,7.1,7.12,834000.0,5.9433,5.96,5.9349,5.9517,834000.0
2010-12-06 09:30:00,7.13,7.13,7.05,7.07,228400.0,5.96,5.96,5.8931,5.9099,228400.0
2010-12-06 10:00:00,7.07,7.07,7.04,7.07,149600.0,5.9099,5.9099,5.8848,5.9099,149600.0
2010-12-06 10:30:00,7.07,7.09,7.07,7.09,164800.0,5.9099,5.9266,5.9099,5.9266,164800.0
2010-12-06 11:00:00,7.09,7.1,7.09,7.09,160800.0,5.9266,5.9349,5.9266,5.9266,160800.0
2010-12-06 11:30:00,7.09,7.1,7.07,7.08,173600.0,5.9266,5.9349,5.9099,5.9182,173600.0
2010-12-06 12:00:00,7.08,7.09,7.06,7.07,157600.0,5.9182,5.9266,5.9015,5.9099,157600.0
2010-12-06 12:30:00,7.07,7.08,7.06,7.06,137600.0,5.9099,5.9182,5.9015,5.9015,137600.0
2010-12-06 13:00:00,7.06,7.06,7.05,7.06,151600.0,5.9015,5.9015,5.8931,5.9015,151600.0
2010-12-06 13:30:00,7.06,7.09,7.06,7.08,81200.0,5.9015,5.9266,5.9015,5.9182,81200.0
2010-12-06 14:00:00,7.09,7.09,7.05,7.06,273600.0,5.9266,5.9266,5.8931,5.9015,273600.0
2010-12-06 14:30:00,7.05,7.07,7.05,7.06,221600.0,5.8931,5.9099,5.8931,5.9015,221600.0
2010-12-06 15:00:00,7.06,7.07,7.04,7.04,433200.0,5.9015,5.9099,5.8848,5.8848,433200.0
2010-12-06 15:30:00,7.04,7.04,7.01,7.02,970000.0,5.8848,5.8848,5.8597,5.8681,970000.0
2010-12-07 09:30:00,7.1,7.11,7.03,7.07,231200.0,5.9349,5.9433,5.8764,5.9099,231200.0
2010-12-07 10:00:00,7.06,7.09,7.06,7.07,149600.0,5.9015,5.9266,5.9015,5.9099,149600.0
2010-12-07 10:30:00,7.07,7.1,7.06,7.1,142000.0,5.9099,5.9349,5.9015,5.9349,142000.0
2010-12-07 11:00:00,7.1,7.11,7.08,7.08,128000.0,5.9349,5.9433,5.9182,5.9182,128000.0
2010-12-07 11:30:00,7.08,7.09,7.06,7.06,93600.0,5.9182,5.9266,5.9015,5.9015,93600.0
2010-12-07 12:00:00,7.07,7.07,7.06,7.07,114800.0,5.9099,5.9099,5.9015,5.9099,114800.0
2010-12-07 12:30:00,7.07,7.08,7.06,7.08,100400.0,5.9099,5.9182,5.9015,5.9182,100400.0
2010-12-07 13:00:00,7.08,7.11,7.08,7.11,149600.0,5.9182,5.9433,5.9182,5.9433,149600.0
2010-12-07 13:30:00,7.11,7.12,7.09,7.12,200800.0,5.9433,5.9517,5.9266,5.9517,200800.0
2010-12-07 14:00:00,7.12,7.12,7.11,7.11,144800.0,5.9517,5.9517,5.9433,5.9433,144800.0
2010-12-07 14:30:00,7.11,7.13,7.07,7.08,248000.0,5.9433,5.96,5.9099,5.9182,248000.0
2010-12-07 15:00:00,7.08,7.09,7.06,7.07,454400.0,5.9182,5.9266,5.9015,5.9099,454400.0
2010-12-07 15:30:00,7.07,7.08,7.05,7.06,610800.0,5.9099,5.9182,5.8931,5.9015,610800.0
2010-12-08 09:30:00,7.08,7.14,7.08,7.12,99600.0,5.9182,5.9684,5.9182,5.9517,99600.0
2010-12-08 10:00:00,7.12,7.12,7.08,7.09,108800.0,5.9517,5.9517,5.9182,5.9266,108800.0
2010-12-08 10:30:00,7.09,7.09,7.06,7.06,204000.0,5.9266,5.9266,5.9015,5.9015,204000.0
2010-12-08 11:00:00,7.06,7.07,7.04,7.05,130000.0,5.9015,5.9099,5.8848,5.8931,130000.0
2010-12-08 11:30:00,7.05,7.06,7.04,7.05,181200.0,5.8931,5.9015,5.8848,5.8931,181200.0
2010-12-08 12:00:00,7.05,7.07,7.05,7.07,98800.0,5.8931,5.9099,5.8931,5.9099,98800.0
2010-12-08 12:30:00,7.07,7.07,7.05,7.06,80800.0,5.9099,5.9099,5.8931,5.9015,80800.0
2010-12-08 13:00:00,7.06,7.08,7.06,7.06,126400.0,5.9015,5.9182,5.9015,5.9015,126400.0
2010-12-08 13:30:00,7.06,7.09,7.06,7.08,104000.0,5.9015,5.9266,5.9015,5.9182,104000.0
2010-12-08 14:00:00,7.08,7.08,7.07,7.07,100800.0,5.9182,5.9182,5.9099,5.9099,100800.0
2010-12-08 14:30:00,7.07,7.08,7.07,7.07,142400.0,5.9099,5.9182,5.9099,5.9099,142400.0
2010-12-08 15:00:00,7.07,7.07,7.06,7.06,189600.0,5.9099,5.9099,5.9015,5.9015,189600.0
2010-12-08 15:30:00,7.06,7.09,7.06,7.08,586000.0,5.9015,5.9266,5.9015,5.9182,586000.0
2010-12-09 09:30:00,7.1,7.15,7.08,7.11,147600.0,5.9349,5.9767,5.9182,5.9433,147600.0
2010-12-09 10:00:00,7.11,7.12,7.07,7.08,144400.0,5.9433,5.9517,5.9099,5.9182,144400.0
2010-12-09 10:30:00,7.08,7.09,7.06,7.06,224400.0,5.9182,5.9266,5.9015,5.9015,224400.0
2010-12-09 11:00:00,7.06,7.07,7.04,7.04,254000.0,5.9015,5.9099,5.8848,5.8848,254000.0
2010-12-09 11:30:00,7.05,7.05,7.02,7.03,286800.0,5.8931,5.8931,5.8681,5.8764,286800.0
2010-12-09 12:00:00,7.03,7.05,7.03,7.05,230800.0,5.8764,5.8931,5.8764,5.8931,230800.0
2010-12-09 12:30:00,7.05,7.07,7.05,7.07,187600.0,5.8931,5.9099,5.8931,5.9099,187600.0
2010-12-09 13:00:00,7.07,7.09,7.06,7.09,255600.0,5.9099,5.9266,5.9015,5.9266,255600.0
2010-12-09 13:30:00,7.09,7.09,7.07,7.08,213600.0,5.9266,5.9266,5.9099,5.9182,213600.0
2010-12-09 14:00:00,7.08,7.09,7.07,7.08,234800.0,5.9182,5.9266,5.9099,5.9182,234800.0
2010-12-09 14:30:00,7.08,7.09,7.06,7.06,302400.0,5.9182,5.9266,5.9015,5.9015,302400.0
2010-12-09 15:00:00,7.07,7.07,7.05,7.06,212400.0,5.9099,5.9099,5.8931,5.9015,212400.0
2010-12-09 15:30:00,7.05,7.07,7.05,7.07,746000.0,5.8931,5.9099,5.8931,5.9099,746000.0
2010-12-10 09:30:00,7.07,7.09,7.01,7.02,254400.0,5.9099,5.9266,5.8597,5.8681,254400.0
2010-12-10 10:00:00,7.02,7.03,7.0,7.03,139600.0,5.8681,5.8764,5.8513,5.8764,139600.0
2010-12-10 10:30:00,7.03,7.04,7.02,7.03,164000.0,5.8764,5.8848,5.8681,5.8764,164000.0
2010-12-10 11:00:00,7.03,7.04,7.02,7.03,135200.0,5.8764,5.8848,5.8681,5.8764,135200.0
2010-12-10 11:30:00,7.02,7.05,7.02,7.05,72000.0,5.8681,5.8931,5.8681,5.8931,72000.0
2010-12-10 12:00:00,7.05,7.06,7.05,7.06,86000.0,5.8931,5.9015,5.8931,5.9015,86000.0
2010-12-10 12:30:00,7.06,7.08,7.06,7.06,171600.0,5.9015,5.9182,5.9015,5.9015,171600.0
2010-12-10 13:00:00,7.06,7.06,7.05,7.05,200400.0,5.9015,5.9015,5.8931,5.8931,200400.0
2010-12-10 13:30:00,7.05,7.06,7.05,7.05,157600.0,5.8931,5.9015,5.8931,5.8931,157600.0
2010-12-10 14:00:00,7.05,7.05,7.04,7.04,146800.0,5.8931,5.8931,5.8848,5.8848,146800.0
2010-12-10 14:30:00,7.04,7.04,7.04,7.04,126400.0,5.8848,5.8848,5.8848,5.8848,126400.0
2010-12-10 15:00:00,7.04,7.04,7.02,7.03,282400.0,5.8848,5.8848,5.8681,5.8764,282400.0
2010-12-10 15:30:00,7.02,7.07,7.02,7.07,976400.0,5.8681,5.9099,5.8681,5.9099,976400.0
2010-12-13 09:30:00,7.07,7.09,6.97,6.98,514000.0,5.9099,5.9266,5.8263,5.8346,514000.0
2010-12-13 10:00:00,6.98,6.99,6.96,6.97,300000.0,5.8346,5.843,5.8179,5.8263,300000.0
2010-12-13 10:30:00,6.98,6.99,6.96,6.96,249600.0,5.8346,5.843,5.8179,5.8179,249600.0
2010-12-13 11:00:00,6.96,6.96,6.93,6.93,275200.0,5.8179,5.8179,5.7928,5.7928,275200.0
2010-12-13 11:30:00,6.93,6.94,6.93,6.93,263200.0,5.7928,5.8012,5.7928,5.7928,263200.0
2010-12-13 12:00:00,6.93,6.94,6.92,6.92,218800.0,5.7928,5.8012,5.7845,5.7845,218800.0
2010-12-13 12:30:00,6.92,6.92,6.91,6.91,168800.0,5.7845,5.7845,5.7761,5.7761,168800.0
2010-12-13 13:00:00,6.91,6.93,6.9,6.93,252000.0,5.7761,5.7928,5.7678,5.7928,252000.0
2010-12-13 13:30:00,6.93,6.93,6.91,6.92,262400.0,5.7928,5.7928,5.7761,5.7845,262400.0
2010-12-13 14:00:00,6.92,6.94,6.92,6.94,239200.0,5.7845,5.8012,5.7845,5.8012,239200.0
2010-12-13 14:30:00,6.94,6.94,6.94,6.94,205200.0,5.8012,5.8012,5.8012,5.8012,205200.0
2010-12-13 15:00:00,6.94,6.97,6.94,6.97,489600.0,5.8012,5.8263,5.8012,5.8263,489600.0
2010-12-13 15:30:00,6.97,6.98,6.96,6.97,1126400.0,5.8263,5.8346,5.8179,5.8263,1126400.0
2010-12-14 09:30:00,7.0,7.05,6.98,7.05,534000.0,5.8513,5.8931,5.8346,5.8931,534000.0
2010-12-14 10:00:00,7.05,7.12,7.05,7.12,444000.0,5.8931,5.9517,5.8931,5.9517,444000.0
2010-12-14 10:30:00,7.12,7.14,7.12,7.13,338800.0,5.9517,5.9684,5.9517,5.96,338800.0
2010-12-14 11:00:00,7.13,7.16,7.13,7.16,238800.0,5.96,5.9851,5.96,5.9851,238800.0
2010-12-14 11:30:00,7.16,7.17,7.15,7.17,262800.0,5.9851,5.9934,5.9767,5.9934,262800.0
2010-12-14 12:00:00,7.17,7.18,7.16,7.17,163600.0,5.9934,6.0018,5.9851,5.9934,163600.0
2010-12-14 12:30:00,7.17,7.18,7.17,7.17,209200.0,5.9934,6.0018,5.9934,5.9934,209200.0
2010-12-14 13:00:00,7.17,7.19,7.17,7.19,211600.0,5.9934,6.0102,5.9934,6.0102,211600.0
2010-12-14 13:30:00,7.19,7.2,7.18,7.2,190000.0,6.0102,6.0185,6.0018,6.0185,190000.0
2010-12-14 14:00:00,7.2,7.2,7.17,7.19,387600.0,6.0185,6.0185,5.9934,6.0102,387600.0
2010-12-14 14:30:00,7.19,7.23,7.19,7.21,568000.0,6.0102,6.0436,6.0102,6.0269,568000.0
2010-12-14 15:00:00,7.2,7.22,7.18,7.18,572800.0,6.0185,6.0352,6.0018,6.0018,572800.0
2010-12-14 15:30:00,7.18,7.2,7.17,7.18,1622000.0,6.0018,6.0185,5.9934,6.0018,1622000.0
2010-12-15 09:30:00,7.18,7.23,7.13,7.23,222400.0,6.0018,6.0436,5.96,6.0436,222400.0
2010-12-15 10:00:00,7.23,7.25,7.22,7.23,339200.0,6.0436,6.0603,6.0352,6.0436,339200.0
2010-12-15 10:30:00,7.23,7.25,7.22,7.23,284000.0,6.0436,6.0603,6.0352,6.0436,284000.0
2010-12-15 11:00:00,7.23,7.25,7.22,7.25,354800.0,6.0436,6.0603,6.0352,6.0603,354800.0
2010-12-15 11:30:00,7.25,7.25,7.23,7.24,309600.0,6.0603,6.0603,6.0436,6.052,309600.0
2010-12-15 12:00:00,7.24,7.25,7.24,7.25,79200.0,6.052,6.0603,6.052,6.0603,79200.0
2010-12-15 12:30:00,7.25,7.25,7.2,7.21,355200.0,6.0603,6.0603,6.0185,6.0269,355200.0
2010-12-15 13:00:00,7.21,7.21,7.2,7.2,230400.0,6.0269,6.0269,6.0185,6.0185,230400.0
2010-12-15 13:30:00,7.2,7.23,7.2,7.23,193600.0,6.0185,6.0436,6.0185,6.0436,193600.0
2010-12-15 14:00:00,7.23,7.24,7.22,7.22,384000.0,6.0436,6.052,6.0352,6.0352,384000.0
2010-12-15 14:30:00,7.22,7.22,7.2,7.2,588800.0,6.0352,6.0352,6.0185,6.0185,588800.0
2010-12-15 15:00:00,7.2,7.22,7.2,7.21,354800.0,6.0185,6.0352,6.0185,6.0269,354800.0
2010-12-15 15:30:00,7.21,7.25,7.21,7.24,1681200.0,6.0269,6.0603,6.0269,6.052,1681200.0
2010-12-16 09:30:00,7.25,7.29,7.23,7.27,343200.0,6.0603,6.0938,6.0436,6.077,343200.0
2010-12-16 10:00:00,7.27,7.35,7.27,7.33,663200.0,6.077,6.1439,6.077,6.1272,663200.0
2010-12-16 10:30:00,7.33,7.34,7.31,7.32,302400.0,6.1272,6.1356,6.1105,6.1188,302400.0
2010-12-16 11:00:00,7.32,7.37,7.3,7.37,376800.0,6.1188,6.1606,6.1021,6.1606,376800.0
2010-12-16 11:30:00,7.37,7.37,7.35,7.37,204400.0,6.1606,6.1606,6.1439,6.1606,204400.0
2010-12-16 12:00:00,7.37,7.37,7.34,7.35,238000.0,6.1606,6.1606,6.1356,6.1439,238000.0
2010-12-16 12:30:00,7.35,7.39,7.35,7.38,324000.0,6.1439,6.1773,6.1439,6.169,324000.0
2010-12-16 13:00:00,7.37,7.38,7.36,7.37,309200.0,6.1606,6.169,6.1523,6.1606,309200.0
2010-12-16 13:30:00,7.37,7.37,7.35,7.35,316000.0,6.1606,6.1606,6.1439,6.1439,316000.0
2010-12-16 14:00:00,7.35,7.35,7.34,7.34,434400.0,6.1439,6.1439,6.1356,6.1356,434400.0
2010-12-16 14:30:00,7.34,7.36,7.34,7.35,327200.0,6.1356,6.1523,6.1356,6.1439,327200.0
2010-12-16 15:00:00,7.35,7.36,7.34,7.35,381200.0,6.1439,6.1523,6.1356,6.1439,381200.0
2010-12-16 15:30:00,7.35,7.36,7.35,7.36,919600.0,6.1439,6.1523,6.1439,6.1523,919600.0
2010-12-17 09:30:00,7.34,7.37,7.3,7.37,2556400.0,6.1356,6.1606,6.1021,6.1606,2556400.0
2010-12-17 10:00:00,7.37,7.4,7.36,7.38,490000.0,6.1606,6.1857,6.1523,6.169,490000.0
2010-12-17 10:30:00,7.38,7.42,7.36,7.42,458000.0,6.169,6.2024,6.1523,6.2024,458000.0
2010-12-17 11:00:00,7.42,7.42,7.41,7.41,246800.0,6.2024,6.2024,6.1941,6.1941,246800.0
2010-12-17 11:30:00,7.41,7.41,7.37,7.38,330000.0,6.1941,6.1941,6.1606,6.169,330000.0
2010-12-17 12:00:00,7.38,7.4,7.38,7.38,182800.0,6.169,6.1857,6.169,6.169,182800.0
2010-12-17 12:30:00,7.38,7.38,7.36,7.36,247200.0,6.169,6.169,6.1523,6.1523,247200.0
2010-12-17 13:00:00,7.36,7.37,7.36,7.36,343600.0,6.1523,6.1606,6.1523,6.1523,343600.0
2010-12-17 13:30:00,7.36,7.39,7.36,7.39,210800.0,6.1523,6.1773,6.1523,6.1773,210800.0
2010-12-17 14:00:00,7.39,7.41,7.39,7.4,146400.0,6.1773,6.1941,6.1773,6.1857,146400.0
2010-12-17 14:30:00,7.4,7.41,7.4,7.41,205200.0,6.1857,6.1941,6.1857,6.1941,205200.0
2010-12-17 15:00:00,7.41,7.43,7.41,7.42,353600.0,6.1941,6.2108,6.1941,6.2024,353600.0
2010-12-17 15:30:00,7.42,7.43,7.29,7.29,6575200.0,6.2024,6.2108,6.0938,6.0938,6575200.0
2010-12-20 09:30:00,7.37,7.42,7.35,7.41,958800.0,6.1606,6.2024,6.1439,6.1941,958800.0
2010-12-20 10:00:00,7.41,7.41,7.31,7.34,448000.0,6.1941,6.1941,6.1105,6.1356,448000.0
2010-12-20 10:30:00,7.34,7.35,7.33,7.34,268800.0,6.1356,6.1439,6.1272,6.1356,268800.0
2010-12-20 11:00:00,7.34,7.36,7.34,7.35,389600.0,6.1356,6.1523,6.1356,6.1439,389600.0
2010-12-20 11:30:00,7.35,7.36,7.34,7.35,304000.0,6.1439,6.1523,6.1356,6.1439,304000.0
2010-12-20 12:00:00,7.35,7.36,7.33,7.35,354000.0,6.1439,6.1523,6.1272,6.1439,354000.0
2010-12-20 12:30:00,7.35,7.35,7.33,7.34,194000.0,6.1439,6.1439,6.1272,6.1356,194000.0
2010-12-20 13:00:00,7.34,7.36,7.34,7.34,365600.0,6.1356,6.1523,6.1356,6.1356,365600.0
2010-12-20 13:30:00,7.34,7.35,7.31,7.31,592800.0,6.1356,6.1439,6.1105,6.1105,592800.0
2010-12-20 14:00:00,7.31,7.32,7.3,7.3,409600.0,6.1105,6.1188,6.1021,6.1021,409600.0
2010-12-20 14:30:00,7.3,7.3,7.27,7.29,611600.0,6.1021,6.1021,6.077,6.0938,611600.0
2010-12-20 15:00:00,7.28,7.29,7.27,7.29,454000.0,6.0854,6.0938,6.077,6.0938,454000.0
2010-12-20 15:30:00,7.28,7.31,7.28,7.28,932000.0,6.0854,6.1105,6.0854,6.0854,932000.0
2010-12-21 09:30:00,7.33,7.35,7.27,7.32,446800.0,6.1272,6.1439,6.077,6.1188,446800.0
2010-12-21 10:00:00,7.32,7.32,7.3,7.3,258400.0,6.1188,6.1188,6.1021,6.1021,258400.0
2010-12-21 10:30:00,7.31,7.31,7.3,7.3,166000.0,6.1105,6.1105,6.1021,6.1021,166000.0
2010-12-21 11:00:00,7.3,7.31,7.3,7.31,171200.0,6.1021,6.1105,6.1021,6.1105,171200.0
2010-12-21 11:30:00,7.3,7.32,7.3,7.31,310400.0,6.1021,6.1188,6.1021,6.1105,310400.0
2010-12-21 12:00:00,7.31,7.32,7.3,7.31,225600.0,6.1105,6.1188,6.1021,6.1105,225600.0
2010-12-21 12:30:00,7.31,7.31,7.3,7.3,120800.0,6.1105,6.1105,6.1021,6.1021,120800.0
2010-12-21 13:00:00,7.3,7.31,7.3,7.31,202800.0,6.1021,6.1105,6.1021,6.1105,202800.0
2010-12-21 13:30:00,7.31,7.31,7.3,7.3,156400.0,6.1105,6.1105,6.1021,6.1021,156400.0
2010-12-21 14:00:00,7.3,7.32,7.3,7.32,470400.0,6.1021,6.1188,6.1021,6.1188,470400.0
2010-12-21 14:30:00,7.32,7.32,7.31,7.31,185600.0,6.1188,6.1188,6.1105,6.1105,185600.0
2010-12-21 15:00:00,7.31,7.31,7.3,7.31,292400.0,6.1105,6.1105,6.1021,6.1105,292400.0
2010-12-21 15:30:00,7.31,7.32,7.3,7.3,763600.0,6.1105,6.1188,6.1021,6.1021,763600.0
2010-12-22 09:30:00,7.31,7.34,7.21,7.21,902400.0,6.1105,6.1356,6.0269,6.0269,902400.0
2010-12-22 10:00:00,7.21,7.28,7.21,7.26,472000.0,6.0269,6.0854,6.0269,6.0687,472000.0
2010-12-22 10:30:00,7.26,7.28,7.24,7.28,396000.0,6.0687,6.0854,6.052,6.0854,396000.0
2010-12-22 11:00:00,7.28,7.29,7.24,7.24,306000.0,6.0854,6.0938,6.052,6.052,306000.0
2010-12-22 11:30:00,7.24,7.24,7.14,7.17,1062800.0,6.052,6.052,5.9684,5.9934,1062800.0
2010-12-22 12:00:00,7.17,7.2,7.17,7.18,368400.0,5.9934,6.0185,5.9934,6.0018,368400.0
2010-12-22 12:30:00,7.19,7.2,7.16,7.17,242000.0,6.0102,6.0185,5.9851,5.9934,242000.0
2010-12-22 13:00:00,7.17,7.17,7.16,7.16,236400.0,5.9934,5.9934,5.9851,5.9851,236400.0
2010-12-22 13:30:00,7.16,7.16,7.14,7.14,182000.0,5.9851,5.9851,5.9684,5.9684,182000.0
2010-12-22 14:00:00,7.14,7.14,7.1,7.12,660800.0,5.9684,5.9684,5.9349,5.9517,660800.0
2010-12-22 14:30:00,7.11,7.12,7.1,7.12,639600.0,5.9433,5.9517,5.9349,5.9517,639600.0
2010-12-22 15:00:00,7.12,7.12,7.09,7.1,640800.0,5.9517,5.9517,5.9266,5.9349,640800.0
2010-12-22 15:30:00,7.1,7.1,7.06,7.08,1473600.0,5.9349,5.9349,5.9015,5.9182,1473600.0
2010-12-23 09:30:00,7.06,7.07,7.02,7.05,411200.0,5.9015,5.9099,5.8681,5.8931,411200.0
2010-12-23 10:00:00,7.05,7.05,7.04,7.05,290800.0,5.8931,5.8931,5.8848,5.8931,290800.0
2010-12-23 10:30:00,7.05,7.05,7.04,7.04,161200.0,5.8931,5.8931,5.8848,5.8848,161200.0
2010-12-23 11:00:00,7.04,7.07,7.04,7.07,498800.0,5.8848,5.9099,5.8848,5.9099,498800.0
2010-12-23 11:30:00,7.07,7.08,7.07,7.08,336800.0,5.9099,5.9182,5.9099,5.9182,336800.0
2010-12-23 12:00:00,7.08,7.08,7.06,7.08,194800.0,5.9182,5.9182,5.9015,5.9182,194800.0
2010-12-23 12:30:00,7.08,7.08,7.07,7.07,74800.0,5.9182,5.9182,5.9099,5.9099,74800.0
2010-12-23 13:00:00,7.08,7.09,7.07,7.08,372400.0,5.9182,5.9266,5.9099,5.9182,372400.0
2010-12-23 13:30:00,7.08,7.09,7.06,7.07,432000.0,5.9182,5.9266,5.9015,5.9099,432000.0
2010-12-23 14:00:00,7.07,7.07,7.06,7.06,170800.0,5.9099,5.9099,5.9015,5.9015,170800.0
2010-12-23 14:30:00,7.07,7.08,7.06,7.07,284800.0,5.9099,5.9182,5.9015,5.9099,284800.0
2010-12-23 15:00:00,7.08,7.08,7.07,7.08,321200.0,5.9182,5.9182,5.9099,5.9182,321200.0
2010-12-23 15:30:00,7.08,7.09,7.07,7.09,775200.0,5.9182,5.9266,5.9099,5.9266,775200.0
2010-12-27 09:30:00,7.05,7.05,6.98,6.99,324400.0,5.8931,5.8931,5.8346,5.843,324400.0
2010-12-27 10:00:00,6.99,7.0,6.98,6.99,123600.0,5.843,5.8513,5.8346,5.843,123600.0
2010-12-27 10:30:00,6.99,6.99,6.98,6.98,144000.0,5.843,5.843,5.8346,5.8346,144000.0
2010-12-27 11:00:00,6.98,7.0,6.98,6.99,159600.0,5.8346,5.8513,5.8346,5.843,159600.0
2010-12-27 11:30:00,6.99,7.0,6.98,7.0,145200.0,5.843,5.8513,5.8346,5.8513,145200.0
2010-12-27 12:00:00,7.0,7.0,6.99,7.0,118400.0,5.8513,5.8513,5.843,5.8513,118400.0
2010-12-27 12:30:00,7.0,7.0,7.0,7.0,97200.0,5.8513,5.8513,5.8513,5.8513,97200.0
2010-12-27 13:00:00,7.0,7.01,7.0,7.01,241200.0,5.8513,5.8597,5.8513,5.8597,241200.0
2010-12-27 13:30:00,7.01,7.02,7.0,7.02,334000.0,5.8597,5.8681,5.8513,5.8681,334000.0
2010-12-27 14:00:00,7.02,7.02,7.01,7.02,272800.0,5.8681,5.8681,5.8597,5.8681,272800.0
2010-12-27 14:30:00,7.02,7.02,7.01,7.01,294400.0,5.8681,5.8681,5.8597,5.8597,294400.0
2010-12-27 15:00:00,7.01,7.01,7.0,7.0,390400.0,5.8597,5.8597,5.8513,5.8513,390400.0
2010-12-27 15:30:00,7.0,7.0,6.97,6.98,1306000.0,5.8513,5.8513,5.8263,5.8346,1306000.0
2010-12-28 09:30:00,7.0,7.0,6.95,6.96,231600.0,5.8513,5.8513,5.8095,5.8179,231600.0
2010-12-28 10:00:00,6.96,6.98,6.94,6.98,204000.0,5.8179,5.8346,5.8012,5.8346,204000.0
2010-12-28 10:30:00,6.98,6.99,6.97,6.98,142400.0,5.8346,5.843,5.8263,5.8346,142400.0
2010-12-28 11:00:00,6.98,7.01,6.98,7.01,238400.0,5.8346,5.8597,5.8346,5.8597,238400.0
2010-12-28 11:30:00,7.01,7.01,7.0,7.01,145200.0,5.8597,5.8597,5.8513,5.8597,145200.0
2010-12-28 12:00:00,7.01,7.01,7.0,7.01,80000.0,5.8597,5.8597,5.8513,5.8597,80000.0
2010-12-28 12:30:00,7.01,7.02,7.0,7.0,82400.0,5.8597,5.8681,5.8513,5.8513,82400.0
2010-12-28 13:00:00,7.0,7.01,7.0,7.0,196000.0,5.8513,5.8597,5.8513,5.8513,196000.0
2010-12-28 13:30:00,7.0,7.01,7.0,7.0,84800.0,5.8513,5.8597,5.8513,5.8513,84800.0
2010-12-28 14:00:00,7.0,7.0,7.0,7.0,67600.0,5.8513,5.8513,5.8513,5.8513,67600.0
2010-12-28 14:30:00,7.0,7.0,6.99,7.0,202400.0,5.8513,5.8513,5.843,5.8513,202400.0
2010-12-28 15:00:00,7.01,7.02,7.0,7.02,211200.0,5.8597,5.8681,5.8513,5.8681,211200.0
2010-12-28 15:30:00,7.02,7.03,7.01,7.03,665600.0,5.8681,5.8764,5.8597,5.8764,665600.0
2010-12-29 09:30:00,7.03,7.05,7.02,7.02,195200.0,5.8764,5.8931,5.8681,5.8681,195200.0
2010-12-29 10:00:00,7.03,7.03,7.02,7.03,85600.0,5.8764,5.8764,5.8681,5.8764,85600.0
2010-12-29 10:30:00,7.02,7.02,7.01,7.01,65200.0,5.8681,5.8681,5.8597,5.8597,65200.0
2010-12-29 11:00:00,7.01,7.01,6.99,6.99,47200.0,5.8597,5.8597,5.843,5.843,47200.0
2010-12-29 11:30:00,6.99,7.0,6.99,7.0,86000.0,5.843,5.8513,5.843,5.8513,86000.0
2010-12-29 12:00:00,7.0,7.0,7.0,7.0,140400.0,5.8513,5.8513,5.8513,5.8513,140400.0
2010-12-29 12:30:00,7.0,7.0,7.0,7.0,177600.0,5.8513,5.8513,5.8513,5.8513,177600.0
2010-12-29 13:00:00,7.0,7.01,7.0,7.01,106400.0,5.8513,5.8597,5.8513,5.8597,106400.0
2010-12-29 13:30:00,7.01,7.03,7.01,7.03,167200.0,5.8597,5.8764,5.8597,5.8764,167200.0
2010-12-29 14:00:00,7.03,7.03,7.02,7.03,68400.0,5.8764,5.8764,5.8681,5.8764,68400.0
2010-12-29 14:30:00,7.03,7.03,7.02,7.03,176400.0,5.8764,5.8764,5.8681,5.8764,176400.0
2010-12-29 15:00:00,7.03,7.04,7.03,7.04,129200.0,5.8764,5.8848,5.8764,5.8848,129200.0
2010-12-29 15:30:00,7.04,7.04,7.02,7.03,588000.0,5.8848,5.8848,5.8681,5.8764,588000.0
2010-12-30 09:30:00,7.03,7.04,7.0,7.03,340000.0,5.8764,5.8848,5.8513,5.8764,340000.0
2010-12-30 10:00:00,7.03,7.06,7.02,7.06,254400.0,5.8764,5.9015,5.8681,5.9015,254400.0
2010-12-30 10:30:00,7.06,7.07,7.05,7.06,326000.0,5.9015,5.9099,5.8931,5.9015,326000.0
2010-12-30 11:00:00,7.06,7.06,7.04,7.05,143200.0,5.9015,5.9015,5.8848,5.8931,143200.0
2010-12-30 11:30:00,7.05,7.06,7.04,7.06,138400.0,5.8931,5.9015,5.8848,5.9015,138400.0
2010-12-30 12:00:00,7.06,7.06,7.05,7.06,85200.0,5.9015,5.9015,5.8931,5.9015,85200.0
2010-12-30 12:30:00,7.06,7.06,7.04,7.04,112000.0,5.9015,5.9015,5.8848,5.8848,112000.0
2010-12-30 13:00:00,7.04,7.05,7.04,7.05,81200.0,5.8848,5.8931,5.8848,5.8931,81200.0
2010-12-30 13:30:00,7.05,7.05,7.03,7.04,60800.0,5.8931,5.8931,5.8764,5.8848,60800.0
2010-12-30 14:00:00,7.04,7.04,7.03,7.03,128800.0,5.8848,5.8848,5.8764,5.8764,128800.0
2010-12-30 14:30:00,7.03,7.03,7.02,7.03,231600.0,5.8764,5.8764,5.8681,5.8764,231600.0
2010-12-30 15:00:00,7.03,7.04,7.02,7.04,229600.0,5.8764,5.8848,5.8681,5.8848,229600.0
2010-12-30 15:30:00,7.04,7.04,7.02,7.02,733200.0,5.8848,5.8848,5.8681,5.8681,733200.0
2010-12-31 09:30:00,7.0,7.02,6.98,7.01,288000.0,5.8513,5.8681,5.8346,5.8597,288000.0
2010-12-31 10:00:00,7.02,7.03,7.01,7.02,177600.0,5.8681,5.8764,5.8597,5.8681,177600.0
2010-12-31 10:30:00,7.02,7.03,7.0,7.01,222400.0,5.8681,5.8764,5.8513,5.8597,222400.0
2010-12-31 11:00:00,7.01,7.01,6.99,7.01,205200.0,5.8597,5.8597,5.843,5.8597,205200.0
2010-12-31 11:30:00,7.01,7.03,7.0,7.02,148000.0,5.8597,5.8764,5.8513,5.8681,148000.0
2010-12-31 12:00:00,7.02,7.04,7.02,7.04,119200.0,5.8681,5.8848,5.8681,5.8848,119200.0
2010-12-31 12:30:00,7.04,7.05,7.03,7.03,116800.0,5.8848,5.8931,5.8764,5.8764,116800.0
2010-12-31 13:00:00,7.03,7.03,7.03,7.03,114400.0,5.8764,5.8764,5.8764,5.8764,114400.0
2010-12-31 13:30:00,7.03,7.03,7.03,7.03,101600.0,5.8764,5.8764,5.8764,5.8764,101600.0
2010-12-31 14:00:00,7.02,7.03,7.02,7.02,130400.0,5.8681,5.8764,5.8681,5.8681,130400.0
2010-12-31 14:30:00,7.02,7.03,7.02,7.02,156000.0,5.8681,5.8764,5.8681,5.8681,156000.0
2010-12-31 15:00:00,7.02,7.03,7.02,7.02,253600.0,5.8681,5.8764,5.8681,5.8681,253600.0
2010-12-31 15:30:00,7.03,7.03,6.99,6.99,874800.0,5.8764,5.8764,5.843,5.843,874800.0
2011-01-03 09:30:00,7.05,7.05,6.98,6.99,357600.0,5.8931,5.8931,5.8346,5.843,357600.0
2011-01-03 10:00:00,6.99,7.05,6.98,7.04,299200.0,5.843,5.8931,5.8346,5.8848,299200.0
2011-01-03 10:30:00,7.04,7.04,7.01,7.01,215600.0,5.8848,5.8848,5.8597,5.8597,215600.0
2011-01-03 11:00:00,7.01,7.03,7.0,7.03,306000.0,5.8597,5.8764,5.8513,5.8764,306000.0
2011-01-03 11:30:00,7.03,7.03,7.01,7.01,163600.0,5.8764,5.8764,5.8597,5.8597,163600.0
2011-01-03 12:00:00,7.02,7.02,7.01,7.01,192000.0,5.8681,5.8681,5.8597,5.8597,192000.0
2011-01-03 12:30:00,7.01,7.02,7.0,7.0,111600.0,5.8597,5.8681,5.8513,5.8513,111600.0
2011-01-03 13:00:00,7.0,7.01,6.99,7.0,147200.0,5.8513,5.8597,5.843,5.8513,147200.0
2011-01-03 13:30:00,7.0,7.0,6.96,6.96,193200.0,5.8513,5.8513,5.8179,5.8179,193200.0
2011-01-03 14:00:00,6.96,6.97,6.96,6.96,204400.0,5.8179,5.8263,5.8179,5.8179,204400.0
2011-01-03 14:30:00,6.96,6.97,6.96,6.96,262000.0,5.8179,5.8263,5.8179,5.8179,262000.0
2011-01-03 15:00:00,6.96,7.0,6.96,6.99,463200.0,5.8179,5.8513,5.8179,5.843,463200.0
2011-01-03 15:30:00,6.99,7.0,6.99,7.0,805600.0,5.843,5.8513,5.843,5.8513,805600.0
2011-01-04 09:30:00,7.02,7.03,6.98,6.99,218400.0,5.8681,5.8764,5.8346,5.843,218400.0
2011-01-04 10:00:00,6.99,6.99,6.94,6.95,230400.0,5.843,5.843,5.8012,5.8095,230400.0
2011-01-04 10:30:00,6.95,6.95,6.91,6.91,462000.0,5.8095,5.8095,5.7761,5.7761,462000.0
2011-01-04 11:00:00,6.92,6.94,6.9,6.93,559600.0,5.7845,5.8012,5.7678,5.7928,559600.0
2011-01-04 11:30:00,6.93,6.94,6.92,6.93,463600.0,5.7928,5.8012,5.7845,5.7928,463600.0
2011-01-04 12:00:00,6.93,6.94,6.91,6.94,283200.0,5.7928,5.8012,5.7761,5.8012,283200.0
2011-01-04 12:30:00,6.93,6.93,6.91,6.91,345600.0,5.7928,5.7928,5.7761,5.7761,345600.0
2011-01-04 13:00:00,6.91,6.92,6.9,6.91,210800.0,5.7761,5.7845,5.7678,5.7761,210800.0
2011-01-04 13:30:00,6.91,6.91,6.9,6.9,238400.0,5.7761,5.7761,5.7678,5.7678,238400.0
2011-01-04 14:00:00,6.9,6.91,6.9,6.91,335600.0,5.7678,5.7761,5.7678,5.7761,335600.0
2011-01-04 14:30:00,6.91,6.92,6.9,6.9,175600.0,5.7761,5.7845,5.7678,5.7678,175600.0
2011-01-04 15:00:00,6.89,6.92,6.89,6.91,451600.0,5.7594,5.7845,5.7594,5.7761,451600.0
2011-01-04 15:30:00,6.91,6.92,6.9,6.92,1225200.0,5.7761,5.7845,5.7678,5.7845,1225200.0
2011-01-05 09:30:00,6.88,7.13,6.88,7.04,1343600.0,5.751,5.96,5.751,5.8848,1343600.0
2011-01-05 10:00:00,7.04,7.05,7.01,7.03,562800.0,5.8848,5.8931,5.8597,5.8764,562800.0
2011-01-05 10:30:00,7.03,7.05,7.02,7.05,472800.0,5.8764,5.8931,5.8681,5.8931,472800.0
2011-01-05 11:00:00,7.05,7.05,7.03,7.05,156000.0,5.8931,5.8931,5.8764,5.8931,156000.0
2011-01-05 11:30:00,7.05,7.05,7.03,7.03,192400.0,5.8931,5.8931,5.8764,5.8764,192400.0
2011-01-05 12:00:00,7.03,7.04,7.01,7.02,128800.0,5.8764,5.8848,5.8597,5.8681,128800.0
2011-01-05 12:30:00,7.02,7.03,7.0,7.0,98000.0,5.8681,5.8764,5.8513,5.8513,98000.0
2011-01-05 13:00:00,7.0,7.0,6.97,6.98,185600.0,5.8513,5.8513,5.8263,5.8346,185600.0
2011-01-05 13:30:00,6.98,6.99,6.97,6.99,62000.0,5.8346,5.843,5.8263,5.843,62000.0
2011-01-05 14:00:00,6.99,7.0,6.99,6.99,127200.0,5.843,5.8513,5.843,5.843,127200.0
2011-01-05 14:30:00,7.0,7.0,6.99,7.0,99600.0,5.8513,5.8513,5.843,5.8513,99600.0
2011-01-05 15:00:00,7.0,7.0,6.99,7.0,270400.0,5.8513,5.8513,5.843,5.8513,270400.0
2011-01-05 15:30:00,7.0,7.0,6.99,7.0,557200.0,5.8513,5.8513,5.843,5.8513,557200.0
2011-01-06 09:30:00,7.0,7.01,6.96,6.96,138000.0,5.8513,5.8597,5.8179,5.8179,138000.0
2011-01-06 10:00:00,6.96,6.98,6.96,6.97,160000.0,5.8179,5.8346,5.8179,5.8263,160000.0
2011-01-06 10:30:00,6.97,6.97,6.96,6.96,154800.0,5.8263,5.8263,5.8179,5.8179,154800.0
2011-01-06 11:00:00,6.96,6.96,6.93,6.95,314400.0,5.8179,5.8179,5.7928,5.8095,314400.0
2011-01-06 11:30:00,6.96,6.99,6.96,6.99,454400.0,5.8179,5.843,5.8179,5.843,454400.0
2011-01-06 12:00:00,6.98,6.99,6.96,6.98,145600.0,5.8346,5.843,5.8179,5.8346,145600.0
2011-01-06 12:30:00,6.98,7.0,6.97,6.99,688400.0,5.8346,5.8513,5.8263,5.843,688400.0
2011-01-06 13:00:00,7.0,7.0,6.98,6.99,178800.0,5.8513,5.8513,5.8346,5.843,178800.0
2011-01-06 13:30:00,6.99,6.99,6.98,6.98,180000.0,5.843,5.843,5.8346,5.8346,180000.0
2011-01-06 14:00:00,6.98,7.0,6.98,7.0,339200.0,5.8346,5.8513,5.8346,5.8513,339200.0
2011-01-06 14:30:00,7.0,7.0,6.97,6.97,308000.0,5.8513,5.8513,5.8263,5.8263,308000.0
2011-01-06 15:00:00,6.97,6.99,6.97,6.99,324400.0,5.8263,5.843,5.8263,5.843,324400.0
2011-01-06 15:30:00,6.99,7.0,6.98,6.99,1214000.0,5.843,5.8513,5.8346,5.843,1214000.0
2011-01-07 09:30:00,7.01,7.02,6.97,6.98,102000.0,5.8597,5.8681,5.8263,5.8346,102000.0
2011-01-07 10:00:00,6.98,7.01,6.98,7.0,680800.0,5.8346,5.8597,5.8346,5.8513,680800.0
2011-01-07 10:30:00,7.0,7.01,6.96,6.96,129600.0,5.8513,5.8597,5.8179,5.8179,129600.0
2011-01-07 11:00:00,6.96,6.97,6.93,6.93,128000.0,5.8179,5.8263,5.7928,5.7928,128000.0
2011-01-07 11:30:00,6.93,6.95,6.92,6.94,162000.0,5.7928,5.8095,5.7845,5.8012,162000.0
2011-01-07 12:00:00,6.95,6.95,6.94,6.94,123200.0,5.8095,5.8095,5.8012,5.8012,123200.0
2011-01-07 12:30:00,6.94,6.94,6.91,6.93,189200.0,5.8012,5.8012,5.7761,5.7928,189200.0
2011-01-07 13:00:00,6.94,6.95,6.93,6.93,142000.0,5.8012,5.8095,5.7928,5.7928,142000.0
2011-01-07 13:30:00,6.94,6.95,6.93,6.93,102400.0,5.8012,5.8095,5.7928,5.7928,102400.0
2011-01-07 14:00:00,6.93,6.95,6.93,6.95,190800.0,5.7928,5.8095,5.7928,5.8095,190800.0
2011-01-07 14:30:00,6.95,6.95,6.94,6.95,158800.0,5.8095,5.8095,5.8012,5.8095,158800.0
2011-01-07 15:00:00,6.95,6.98,6.95,6.97,315200.0,5.8095,5.8346,5.8095,5.8263,315200.0
2011-01-07 15:30:00,6.97,6.98,6.96,6.98,546400.0,5.8263,5.8346,5.8179,5.8346,546400.0
2011-01-10 09:30:00,6.96,7.0,6.93,6.97,512400.0,5.8179,5.8513,5.7928,5.8263,512400.0
2011-01-10 10:00:00,6.96,7.0,6.96,6.99,353200.0,5.8179,5.8513,5.8179,5.843,353200.0
2011-01-10 10:30:00,6.99,6.99,6.96,6.97,267600.0,5.843,5.843,5.8179,5.8263,267600.0
2011-01-10 11:00:00,6.97,6.99,6.96,6.98,220800.0,5.8263,5.843,5.8179,5.8346,220800.0
2011-01-10 11:30:00,6.98,6.99,6.97,6.98,130000.0,5.8346,5.843,5.8263,5.8346,130000.0
2011-01-10 12:00:00,6.98,6.99,6.97,6.99,206000.0,5.8346,5.843,5.8263,5.843,206000.0
2011-01-10 12:30:00,6.99,6.99,6.97,6.97,104800.0,5.843,5.843,5.8263,5.8263,104800.0
2011-01-10 13:00:00,6.98,6.99,6.97,6.98,148400.0,5.8346,5.843,5.8263,5.8346,148400.0
2011-01-10 13:30:00,6.99,6.99,6.98,6.99,177200.0,5.843,5.843,5.8346,5.843,177200.0
2011-01-10 14:00:00,6.99,6.99,6.98,6.99,158400.0,5.843,5.843,5.8346,5.843,158400.0
2011-01-10 14:30:00,6.99,7.0,6.99,7.0,637200.0,5.843,5.8513,5.843,5.8513,637200.0
2011-01-10 15:00:00,7.0,7.03,7.0,7.03,304800.0,5.8513,5.8764,5.8513,5.8764,304800.0
2011-01-10 15:30:00,7.03,7.03,7.01,7.02,1228800.0,5.8764,5.8764,5.8597,5.8681,1228800.0
2011-01-11 09:30:00,7.04,7.07,7.03,7.04,296800.0,5.8848,5.9099,5.8764,5.8848,296800.0
2011-01-11 10:00:00,7.03,7.05,7.02,7.05,253200.0,5.8764,5.8931,5.8681,5.8931,253200.0
2011-01-11 10:30:00,7.05,7.05,7.04,7.05,154800.0,5.8931,5.8931,5.8848,5.8931,154800.0
2011-01-11 11:00:00,7.05,7.06,7.04,7.04,156000.0,5.8931,5.9015,5.8848,5.8848,156000.0
2011-01-11 11:30:00,7.04,7.05,7.04,7.04,202000.0,5.8848,5.8931,5.8848,5.8848,202000.0
2011-01-11 12:00:00,7.04,7.06,7.03,7.06,193600.0,5.8848,5.9015,5.8764,5.9015,193600.0
2011-01-11 12:30:00,7.06,7.06,7.05,7.05,185600.0,5.9015,5.9015,5.8931,5.8931,185600.0
2011-01-11 13:00:00,7.05,7.05,7.02,7.03,203200.0,5.8931,5.8931,5.8681,5.8764,203200.0
2011-01-11 13:30:00,7.02,7.03,7.0,7.01,90800.0,5.8681,5.8764,5.8513,5.8597,90800.0
2011-01-11 14:00:00,7.0,7.01,6.99,7.01,234400.0,5.8513,5.8597,5.843,5.8597,234400.0
2011-01-11 14:30:00,7.01,7.03,7.01,7.02,330000.0,5.8597,5.8764,5.8597,5.8681,330000.0
2011-01-11 15:00:00,7.02,7.02,7.01,7.01,191200.0,5.8681,5.8681,5.8597,5.8597,191200.0
2011-01-11 15:30:00,7.01,7.02,7.01,7.01,502800.0,5.8597,5.8681,5.8597,5.8597,502800.0
2011-01-12 09:30:00,7.07,7.09,7.06,7.08,247200.0,5.9099,5.9266,5.9015,5.9182,247200.0
2011-01-12 10:00:00,7.08,7.14,7.08,7.14,196800.0,5.9182,5.9684,5.9182,5.9684,196800.0
2011-01-12 10:30:00,7.14,7.15,7.13,7.14,222400.0,5.9684,5.9767,5.96,5.9684,222400.0
2011-01-12 11:00:00,7.13,7.17,7.13,7.17,166800.0,5.96,5.9934,5.96,5.9934,166800.0
2011-01-12 11:30:00,7.17,7.23,7.17,7.21,577200.0,5.9934,6.0436,5.9934,6.0269,577200.0
2011-01-12 12:00:00,7.21,7.21,7.18,7.2,220800.0,6.0269,6.0269,6.0018,6.0185,220800.0
2011-01-12 12:30:00,7.2,7.21,7.19,7.2,188000.0,6.0185,6.0269,6.0102,6.0185,188000.0
2011-01-12 13:00:00,7.2,7.2,7.17,7.18,233600.0,6.0185,6.0185,5.9934,6.0018,233600.0
2011-01-12 13:30:00,7.18,7.18,7.17,7.17,56000.0,6.0018,6.0018,5.9934,5.9934,56000.0
2011-01-12 14:00:00,7.17,7.17,7.15,7.15,248400.0,5.9934,5.9934,5.9767,5.9767,248400.0
2011-01-12 14:30:00,7.15,7.15,7.14,7.15,173600.0,5.9767,5.9767,5.9684,5.9767,173600.0
2011-01-12 15:00:00,7.15,7.15,7.12,7.13,284400.0,5.9767,5.9767,5.9517,5.96,284400.0
2011-01-12 15:30:00,7.12,7.14,7.12,7.14,981200.0,5.9517,5.9684,5.9517,5.9684,981200.0
2011-01-13 09:30:00,7.16,7.16,7.11,7.13,128800.0,5.9851,5.9851,5.9433,5.96,128800.0
2011-01-13 10:00:00,7.13,7.14,7.12,7.12,56400.0,5.96,5.9684,5.9517,5.9517,56400.0
2011-01-13 10:30:00,7.12,7.13,7.11,7.12,48800.0,5.9517,5.96,5.9433,5.9517,48800.0
2011-01-13 11:00:00,7.12,7.13,7.12,7.13,68400.0,5.9517,5.96,5.9517,5.96,68400.0
2011-01-13 11:30:00,7.12,7.13,7.12,7.12,98800.0,5.9517,5.96,5.9517,5.9517,98800.0
2011-01-13 12:00:00,7.12,7.13,7.11,7.12,46400.0,5.9517,5.96,5.9433,5.9517,46400.0
2011-01-13 12:30:00,7.12,7.13,7.12,7.12,64400.0,5.9517,5.96,5.9517,5.9517,64400.0
2011-01-13 13:00:00,7.12,7.13,7.11,7.13,115200.0,5.9517,5.96,5.9433,5.96,115200.0
2011-01-13 13:30:00,7.13,7.14,7.12,7.14,110000.0,5.96,5.9684,5.9517,5.9684,110000.0
2011-01-13 14:00:00,7.14,7.14,7.13,7.13,102400.0,5.9684,5.9684,5.96,5.96,102400.0
2011-01-13 14:30:00,7.13,7.13,7.11,7.11,96000.0,5.96,5.96,5.9433,5.9433,96000.0
2011-01-13 15:00:00,7.11,7.11,7.1,7.1,127200.0,5.9433,5.9433,5.9349,5.9349,127200.0
2011-01-13 15:30:00,7.1,7.13,7.09,7.13,862000.0,5.9349,5.96,5.9266,5.96,862000.0
2011-01-14 09:30:00,7.09,7.14,7.09,7.14,244000.0,5.9266,5.9684,5.9266,5.9684,244000.0
2011-01-14 10:00:00,7.14,7.15,7.12,7.12,108000.0,5.9684,5.9767,5.9517,5.9517,108000.0
2011-01-14 10:30:00,7.12,7.16,7.12,7.14,79600.0,5.9517,5.9851,5.9517,5.9684,79600.0
2011-01-14 11:00:00,7.14,7.17,7.14,7.16,135600.0,5.9684,5.9934,5.9684,5.9851,135600.0
2011-01-14 11:30:00,7.16,7.18,7.16,7.18,85600.0,5.9851,6.0018,5.9851,6.0018,85600.0
2011-01-14 12:00:00,7.18,7.2,7.17,7.19,104800.0,6.0018,6.0185,5.9934,6.0102,104800.0
2011-01-14 12:30:00,7.19,7.2,7.19,7.2,126000.0,6.0102,6.0185,6.0102,6.0185,126000.0
2011-01-14 13:00:00,7.2,7.2,7.19,7.2,100000.0,6.0185,6.0185,6.0102,6.0185,100000.0
2011-01-14 13:30:00,7.2,7.26,7.2,7.26,536000.0,6.0185,6.0687,6.0185,6.0687,536000.0
2011-01-14 14:00:00,7.25,7.26,7.24,7.26,269200.0,6.0603,6.0687,6.052,6.0687,269200.0
2011-01-14 14:30:00,7.26,7.27,7.25,7.26,365200.0,6.0687,6.077,6.0603,6.0687,365200.0
2011-01-14 15:00:00,7.25,7.26,7.25,7.26,329200.0,6.0603,6.0687,6.0603,6.0687,329200.0
2011-01-14 15:30:00,7.26,7.26,7.25,7.25,725200.0,6.0687,6.0687,6.0603,6.0603,725200.0
2011-01-18 09:30:00,7.27,7.3,7.26,7.28,292000.0,6.077,6.1021,6.0687,6.0854,292000.0
2011-01-18 10:00:00,7.28,7.3,7.27,7.27,368800.0,6.0854,6.1021,6.077,6.077,368800.0
2011-01-18 10:30:00,7.27,7.27,7.26,7.27,223200.0,6.077,6.077,6.0687,6.077,223200.0
2011-01-18 11:00:00,7.27,7.31,7.27,7.31,175600.0,6.077,6.1105,6.077,6.1105,175600.0
2011-01-18 11:30:00,7.3,7.31,7.28,7.3,290000.0,6.1021,6.1105,6.0854,6.1021,290000.0
2011-01-18 12:00:00,7.3,7.31,7.27,7.28,213600.0,6.1021,6.1105,6.077,6.0854,213600.0
2011-01-18 12:30:00,7.28,7.29,7.27,7.27,117600.0,6.0854,6.0938,6.077,6.077,117600.0
2011-01-18 13:00:00,7.27,7.27,7.26,7.26,78400.0,6.077,6.077,6.0687,6.0687,78400.0
2011-01-18 13:30:00,7.26,7.26,7.24,7.24,122800.0,6.0687,6.0687,6.052,6.052,122800.0
2011-01-18 14:00:00,7.24,7.26,7.24,7.26,140400.0,6.052,6.0687,6.052,6.0687,140400.0
2011-01-18 14:30:00,7.26,7.27,7.24,7.25,140400.0,6.0687,6.077,6.052,6.0603,140400.0
2011-01-18 15:00:00,7.25,7.25,7.23,7.25,318800.0,6.0603,6.0603,6.0436,6.0603,318800.0
2011-01-18 15:30:00,7.25,7.26,7.25,7.25,852400.0,6.0603,6.0687,6.0603,6.0603,852400.0
2011-01-19 09:30:00,7.24,7.27,7.22,7.22,97200.0,6.052,6.077,6.0352,6.0352,97200.0
2011-01-19 10:00:00,7.22,7.24,7.2,7.2,76800.0,6.0352,6.052,6.0185,6.0185,76800.0
2011-01-19 10:30:00,7.2,7.21,7.19,7.2,113600.0,6.0185,6.0269,6.0102,6.0185,113600.0
2011-01-19 11:00:00,7.2,7.2,7.18,7.19,156800.0,6.0185,6.0185,6.0018,6.0102,156800.0
2011-01-19 11:30:00,7.2,7.2,7.18,7.19,79200.0,6.0185,6.0185,6.0018,6.0102,79200.0
2011-01-19 12:00:00,7.19,7.19,7.18,7.19,74400.0,6.0102,6.0102,6.0018,6.0102,74400.0
2011-01-19 12:30:00,7.19,7.19,7.16,7.17,102000.0,6.0102,6.0102,5.9851,5.9934,102000.0
2011-01-19 13:00:00,7.17,7.18,7.17,7.17,81600.0,5.9934,6.0018,5.9934,5.9934,81600.0
2011-01-19 13:30:00,7.18,7.18,7.17,7.17,97200.0,6.0018,6.0018,5.9934,5.9934,97200.0
2011-01-19 14:00:00,7.17,7.17,7.15,7.16,128000.0,5.9934,5.9934,5.9767,5.9851,128000.0
2011-01-19 14:30:00,7.16,7.17,7.14,7.14,252000.0,5.9851,5.9934,5.9684,5.9684,252000.0
2011-01-19 15:00:00,7.14,7.14,7.12,7.12,377600.0,5.9684,5.9684,5.9517,5.9517,377600.0
2011-01-19 15:30:00,7.13,7.16,7.11,7.14,1186800.0,5.96,5.9851,5.9433,5.9684,1186800.0
2011-01-20 09:30:00,7.16,7.27,7.16,7.23,444800.0,5.9851,6.077,5.9851,6.0436,444800.0
2011-01-20 10:00:00,7.23,7.27,7.23,7.27,310800.0,6.0436,6.077,6.0436,6.077,310800.0
2011-01-20 10:30:00,7.27,7.3,7.26,7.29,369600.0,6.077,6.1021,6.0687,6.0938,369600.0
2011-01-20 11:00:00,7.29,7.3,7.29,7.3,219200.0,6.0938,6.1021,6.0938,6.1021,219200.0
2011-01-20 11:30:00,7.3,7.33,7.3,7.3,414400.0,6.1021,6.1272,6.1021,6.1021,414400.0
2011-01-20 12:00:00,7.3,7.32,7.3,7.32,349600.0,6.1021,6.1188,6.1021,6.1188,349600.0
2011-01-20 12:30:00,7.32,7.33,7.32,7.33,272800.0,6.1188,6.1272,6.1188,6.1272,272800.0
2011-01-20 13:00:00,7.33,7.35,7.33,7.33,310800.0,6.1272,6.1439,6.1272,6.1272,310800.0
2011-01-20 13:30:00,7.33,7.35,7.33,7.35,326400.0,6.1272,6.1439,6.1272,6.1439,326400.0
2011-01-20 14:00:00,7.35,7.36,7.34,7.35,346800.0,6.1439,6.1523,6.1356,6.1439,346800.0
2011-01-20 14:30:00,7.35,7.35,7.33,7.35,410400.0,6.1439,6.1439,6.1272,6.1439,410400.0
2011-01-20 15:00:00,7.35,7.35,7.32,7.32,517600.0,6.1439,6.1439,6.1188,6.1188,517600.0
2011-01-20 15:30:00,7.32,7.33,7.3,7.32,1255200.0,6.1188,6.1272,6.1021,6.1188,1255200.0
2011-01-21 09:30:00,7.35,7.35,7.28,7.29,466800.0,6.1439,6.1439,6.0854,6.0938,466800.0
2011-01-21 10:00:00,7.29,7.29,7.25,7.25,199200.0,6.0938,6.0938,6.0603,6.0603,199200.0
2011-01-21 10:30:00,7.24,7.25,7.21,7.22,219200.0,6.052,6.0603,6.0269,6.0352,219200.0
2011-01-21 11:00:00,7.22,7.24,7.21,7.23,150400.0,6.0352,6.052,6.0269,6.0436,150400.0
2011-01-21 11:30:00,7.23,7.23,7.21,7.22,140800.0,6.0436,6.0436,6.0269,6.0352,140800.0
2011-01-21 12:00:00,7.22,7.23,7.22,7.22,62800.0,6.0352,6.0436,6.0352,6.0352,62800.0
2011-01-21 12:30:00,7.23,7.23,7.21,7.21,82400.0,6.0436,6.0436,6.0269,6.0269,82400.0
2011-01-21 13:00:00,7.21,7.24,7.21,7.24,137200.0,6.0269,6.052,6.0269,6.052,137200.0
2011-01-21 13:30:00,7.24,7.25,7.23,7.23,175600.0,6.052,6.0603,6.0436,6.0436,175600.0
2011-01-21 14:00:00,7.23,7.25,7.23,7.25,158400.0,6.0436,6.0603,6.0436,6.0603,158400.0
2011-01-21 14:30:00,7.25,7.25,7.24,7.24,106400.0,6.0603,6.0603,6.052,6.052,106400.0
2011-01-21 15:00:00,7.24,7.24,7.23,7.23,214000.0,6.052,6.052,6.0436,6.0436,214000.0
2011-01-21 15:30:00,7.23,7.23,7.22,7.23,508800.0,6.0436,6.0436,6.0352,6.0436,508800.0
2011-01-24 09:30:00,7.22,7.24,7.18,7.2,196800.0,6.0352,6.052,6.0018,6.0185,196800.0
2011-01-24 10:00:00,7.2,7.2,7.18,7.19,168800.0,6.0185,6.0185,6.0018,6.0102,168800.0
2011-01-24 10:30:00,7.19,7.22,7.18,7.22,213200.0,6.0102,6.0352,6.0018,6.0352,213200.0
2011-01-24 11:00:00,7.22,7.23,7.2,7.2,160000.0,6.0352,6.0436,6.0185,6.0185,160000.0
2011-01-24 11:30:00,7.2,7.21,7.19,7.21,143600.0,6.0185,6.0269,6.0102,6.0269,143600.0
2011-01-24 12:00:00,7.21,7.22,7.21,7.22,113600.0,6.0269,6.0352,6.0269,6.0352,113600.0
2011-01-24 12:30:00,7.22,7.22,7.22,7.22,64400.0,6.0352,6.0352,6.0352,6.0352,64400.0
2011-01-24 13:00:00,7.22,7.23,7.21,7.22,126400.0,6.0352,6.0436,6.0269,6.0352,126400.0
2011-01-24 13:30:00,7.22,7.22,7.21,7.21,126400.0,6.0352,6.0352,6.0269,6.0269,126400.0
2011-01-24 14:00:00,7.21,7.22,7.21,7.21,239600.0,6.0269,6.0352,6.0269,6.0269,239600.0
2011-01-24 14:30:00,7.21,7.21,7.2,7.21,210400.0,6.0269,6.0269,6.0185,6.0269,210400.0
2011-01-24 15:00:00,7.2,7.21,7.18,7.18,386000.0,6.0185,6.0269,6.0018,6.0018,386000.0
2011-01-24 15:30:00,7.18,7.18,7.17,7.18,823200.0,6.0018,6.0018,5.9934,6.0018,823200.0
2011-01-25 09:30:00,7.16,7.2,7.15,7.2,115200.0,5.9851,6.0185,5.9767,6.0185,115200.0
2011-01-25 10:00:00,7.2,7.23,7.18,7.22,140400.0,6.0185,6.0436,6.0018,6.0352,140400.0
2011-01-25 10:30:00,7.22,7.24,7.22,7.23,80400.0,6.0352,6.052,6.0352,6.0436,80400.0
2011-01-25 11:00:00,7.22,7.23,7.18,7.18,141200.0,6.0352,6.0436,6.0018,6.0018,141200.0
2011-01-25 11:30:00,7.19,7.22,7.18,7.22,144000.0,6.0102,6.0352,6.0018,6.0352,144000.0
2011-01-25 12:00:00,7.22,7.24,7.22,7.23,131600.0,6.0352,6.052,6.0352,6.0436,131600.0
2011-01-25 12:30:00,7.23,7.23,7.22,7.23,387200.0,6.0436,6.0436,6.0352,6.0436,387200.0
2011-01-25 13:00:00,7.23,7.24,7.23,7.24,44800.0,6.0436,6.052,6.0436,6.052,44800.0
2011-01-25 13:30:00,7.24,7.26,7.24,7.26,155600.0,6.052,6.0687,6.052,6.0687,155600.0
2011-01-25 14:00:00,7.26,7.26,7.21,7.21,143200.0,6.0687,6.0687,6.0269,6.0269,143200.0
2011-01-25 14:30:00,7.21,7.23,7.21,7.22,114400.0,6.0269,6.0436,6.0269,6.0352,114400.0
2011-01-25 15:00:00,7.22,7.25,7.21,7.25,214400.0,6.0352,6.0603,6.0269,6.0603,214400.0
2011-01-25 15:30:00,7.25,7.26,7.24,7.25,555600.0,6.0603,6.0687,6.052,6.0603,555600.0
2011-01-26 09:30:00,7.25,7.28,7.22,7.24,217600.0,6.0603,6.0854,6.0352,6.052,217600.0
2011-01-26 10:00:00,7.25,7.32,7.25,7.31,81200.0,6.0603,6.1188,6.0603,6.1105,81200.0
2011-01-26 10:30:00,7.31,7.32,7.3,7.31,220400.0,6.1105,6.1188,6.1021,6.1105,220400.0
2011-01-26 11:00:00,7.31,7.33,7.31,7.31,162800.0,6.1105,6.1272,6.1105,6.1105,162800.0
2011-01-26 11:30:00,7.31,7.31,7.29,7.3,64000.0,6.1105,6.1105,6.0938,6.1021,64000.0
2011-01-26 12:00:00,7.3,7.31,7.29,7.3,50800.0,6.1021,6.1105,6.0938,6.1021,50800.0
2011-01-26 12:30:00,7.3,7.3,7.28,7.29,75200.0,6.1021,6.1021,6.0854,6.0938,75200.0
2011-01-26 13:00:00,7.3,7.3,7.28,7.3,101200.0,6.1021,6.1021,6.0854,6.1021,101200.0
2011-01-26 13:30:00,7.3,7.31,7.29,7.3,76400.0,6.1021,6.1105,6.0938,6.1021,76400.0
2011-01-26 14:00:00,7.3,7.32,7.29,7.31,205600.0,6.1021,6.1188,6.0938,6.1105,205600.0
2011-01-26 14:30:00,7.31,7.34,7.3,7.34,373200.0,6.1105,6.1356,6.1021,6.1356,373200.0
2011-01-26 15:00:00,7.34,7.34,7.32,7.33,352400.0,6.1356,6.1356,6.1188,6.1272,352400.0
2011-01-26 15:30:00,7.33,7.33,7.32,7.32,356400.0,6.1272,6.1272,6.1188,6.1188,356400.0
2011-01-27 09:30:00,7.35,7.48,7.35,7.45,1075600.0,6.1439,6.2526,6.1439,6.2275,1075600.0
2011-01-27 10:00:00,7.45,7.51,7.42,7.51,528800.0,6.2275,6.2777,6.2024,6.2777,528800.0
2011-01-27 10:30:00,7.51,7.52,7.46,7.47,267600.0,6.2777,6.286,6.2359,6.2442,267600.0
2011-01-27 11:00:00,7.47,7.51,7.45,7.5,324800.0,6.2442,6.2777,6.2275,6.2693,324800.0
2011-01-27 11:30:00,7.5,7.52,7.5,7.51,314800.0,6.2693,6.286,6.2693,6.2777,314800.0
2011-01-27 12:00:00,7.51,7.55,7.51,7.54,348800.0,6.2777,6.3111,6.2777,6.3027,348800.0
2011-01-27 12:30:00,7.54,7.54,7.5,7.5,207200.0,6.3027,6.3027,6.2693,6.2693,207200.0
2011-01-27 13:00:00,7.5,7.5,7.49,7.49,154400.0,6.2693,6.2693,6.2609,6.2609,154400.0
2011-01-27 13:30:00,7.49,7.49,7.48,7.49,146800.0,6.2609,6.2609,6.2526,6.2609,146800.0
2011-01-27 14:00:00,7.49,7.5,7.41,7.41,1870800.0,6.2609,6.2693,6.1941,6.1941,1870800.0
2011-01-27 14:30:00,7.42,7.45,7.41,7.44,689600.0,6.2024,6.2275,6.1941,6.2191,689600.0
2011-01-27 15:00:00,7.44,7.44,7.36,7.37,1307200.0,6.2191,6.2191,6.1523,6.1606,1307200.0
2011-01-27 15:30:00,7.37,7.38,7.33,7.33,1674800.0,6.1606,6.169,6.1272,6.1272,1674800.0
2011-01-28 09:30:00,7.3,7.31,7.18,7.22,931200.0,6.1021,6.1105,6.0018,6.0352,931200.0
2011-01-28 10:00:00,7.21,7.22,7.15,7.15,754000.0,6.0269,6.0352,5.9767,5.9767,754000.0
2011-01-28 10:30:00,7.14,7.15,7.12,7.13,529200.0,5.9684,5.9767,5.9517,5.96,529200.0
2011-01-28 11:00:00,7.13,7.14,7.07,7.07,548400.0,5.96,5.9684,5.9099,5.9099,548400.0
2011-01-28 11:30:00,7.08,7.08,7.04,7.04,475600.0,5.9182,5.9182,5.8848,5.8848,475600.0
2011-01-28 12:00:00,7.04,7.07,7.03,7.06,617600.0,5.8848,5.9099,5.8764,5.9015,617600.0
2011-01-28 12:30:00,7.06,7.06,7.01,7.02,415600.0,5.9015,5.9015,5.8597,5.8681,415600.0
2011-01-28 13:00:00,7.02,7.02,6.98,6.98,382000.0,5.8681,5.8681,5.8346,5.8346,382000.0
2011-01-28 13:30:00,6.98,7.04,6.97,7.04,484000.0,5.8346,5.8848,5.8263,5.8848,484000.0
2011-01-28 14:00:00,7.04,7.05,7.02,7.02,446000.0,5.8848,5.8931,5.8681,5.8681,446000.0
2011-01-28 14:30:00,7.03,7.03,6.99,6.99,376400.0,5.8764,5.8764,5.843,5.843,376400.0
2011-01-28 15:00:00,6.99,7.0,6.96,6.97,702000.0,5.843,5.8513,5.8179,5.8263,702000.0
2011-01-28 15:30:00,6.97,6.99,6.96,6.98,1877200.0,5.8263,5.843,5.8179,5.8346,1877200.0
2011-01-31 09:30:00,6.99,7.0,6.96,6.98,296000.0,5.843,5.8513,5.8179,5.8346,296000.0
2011-01-31 10:00:00,6.98,7.03,6.97,7.03,260400.0,5.8346,5.8764,5.8263,5.8764,260400.0
2011-01-31 10:30:00,7.03,7.03,7.0,7.02,187200.0,5.8764,5.8764,5.8513,5.8681,187200.0
2011-01-31 11:00:00,7.02,7.02,7.0,7.0,156800.0,5.8681,5.8681,5.8513,5.8513,156800.0
2011-01-31 11:30:00,7.0,7.03,7.0,7.02,266000.0,5.8513,5.8764,5.8513,5.8681,266000.0
2011-01-31 12:00:00,7.02,7.06,7.02,7.06,158800.0,5.8681,5.9015,5.8681,5.9015,158800.0
2011-01-31 12:30:00,7.06,7.06,7.03,7.04,199600.0,5.9015,5.9015,5.8764,5.8848,199600.0
2011-01-31 13:00:00,7.04,7.07,7.04,7.05,310800.0,5.8848,5.9099,5.8848,5.8931,310800.0
2011-01-31 13:30:00,7.05,7.05,7.03,7.04,166400.0,5.8931,5.8931,5.8764,5.8848,166400.0
2011-01-31 14:00:00,7.04,7.05,7.01,7.02,204400.0,5.8848,5.8931,5.8597,5.8681,204400.0
2011-01-31 14:30:00,7.01,7.01,6.98,7.0,456400.0,5.8597,5.8597,5.8346,5.8513,456400.0
2011-01-31 15:00:00,7.0,7.03,6.99,6.99,621200.0,5.8513,5.8764,5.843,5.843,621200.0
2011-01-31 15:30:00,6.99,7.02,6.98,7.02,4072000.0,5.843,5.8681,5.8346,5.8681,4072000.0
2011-02-01 09:30:00,7.09,7.18,7.08,7.15,639600.0,5.9266,6.0018,5.9182,5.9767,639600.0
2011-02-01 10:00:00,7.15,7.16,7.1,7.11,415200.0,5.9767,5.9851,5.9349,5.9433,415200.0
2011-02-01 10:30:00,7.12,7.15,7.11,7.15,277200.0,5.9517,5.9767,5.9433,5.9767,277200.0
2011-02-01 11:00:00,7.15,7.16,7.14,7.15,162800.0,5.9767,5.9851,5.9684,5.9767,162800.0
2011-02-01 11:30:00,7.15,7.17,7.14,7.15,228400.0,5.9767,5.9934,5.9684,5.9767,228400.0
2011-02-01 12:00:00,7.15,7.17,7.14,7.16,118000.0,5.9767,5.9934,5.9684,5.9851,118000.0
2011-02-01 12:30:00,7.16,7.17,7.14,7.16,93200.0,5.9851,5.9934,5.9684,5.9851,93200.0
2011-02-01 13:00:00,7.16,7.16,7.14,7.15,62800.0,5.9851,5.9851,5.9684,5.9767,62800.0
2011-02-01 13:30:00,7.15,7.16,7.14,7.14,133200.0,5.9767,5.9851,5.9684,5.9684,133200.0
2011-02-01 14:00:00,7.14,7.15,7.13,7.13,122800.0,5.9684,5.9767,5.96,5.96,122800.0
2011-02-01 14:30:00,7.13,7.14,7.12,7.13,169200.0,5.96,5.9684,5.9517,5.96,169200.0
2011-02-01 15:00:00,7.13,7.15,7.12,7.15,232000.0,5.96,5.9767,5.9517,5.9767,232000.0
2011-02-01 15:30:00,7.14,7.15,7.12,7.14,824400.0,5.9684,5.9767,5.9517,5.9684,824400.0
2011-02-02 09:30:00,7.11,7.14,7.1,7.1,193600.0,5.9433,5.9684,5.9349,5.9349,193600.0
2011-02-02 10:00:00,7.1,7.1,7.06,7.1,311600.0,5.9349,5.9349,5.9015,5.9349,311600.0
2011-02-02 10:30:00,7.1,7.11,7.07,7.09,88000.0,5.9349,5.9433,5.9099,5.9266,88000.0
2011-02-02 11:00:00,7.09,7.13,7.09,7.12,431200.0,5.9266,5.96,5.9266,5.9517,431200.0
2011-02-02 11:30:00,7.12,7.13,7.11,7.12,407600.0,5.9517,5.96,5.9433,5.9517,407600.0
2011-02-02 12:00:00,7.13,7.13,7.12,7.13,124000.0,5.96,5.96,5.9517,5.96,124000.0
2011-02-02 12:30:00,7.13,7.13,7.13,7.13,89600.0,5.96,5.96,5.96,5.96,89600.0
2011-02-02 13:00:00,7.13,7.14,7.13,7.14,92400.0,5.96,5.9684,5.96,5.9684,92400.0
2011-02-02 13:30:00,7.14,7.16,7.13,7.14,474400.0,5.9684,5.9851,5.96,5.9684,474400.0
2011-02-02 14:00:00,7.14,7.16,7.14,7.16,129600.0,5.9684,5.9851,5.9684,5.9851,129600.0
2011-02-02 14:30:00,7.16,7.18,7.15,7.16,316400.0,5.9851,6.0018,5.9767,5.9851,316400.0
2011-02-02 15:00:00,7.16,7.17,7.14,7.14,269200.0,5.9851,5.9934,5.9684,5.9684,269200.0
2011-02-02 15:30:00,7.14,7.16,7.13,7.16,873600.0,5.9684,5.9851,5.96,5.9851,873600.0
2011-02-03 09:30:00,7.15,7.17,7.14,7.16,424800.0,5.9767,5.9934,5.9684,5.9851,424800.0
2011-02-03 10:00:00,7.17,7.17,7.11,7.12,321200.0,5.9934,5.9934,5.9433,5.9517,321200.0
2011-02-03 10:30:00,7.12,7.14,7.1,7.13,104000.0,5.9517,5.9684,5.9349,5.96,104000.0
2011-02-03 11:00:00,7.13,7.13,7.11,7.12,152800.0,5.96,5.96,5.9433,5.9517,152800.0
2011-02-03 11:30:00,7.12,7.16,7.12,7.16,96000.0,5.9517,5.9851,5.9517,5.9851,96000.0
2011-02-03 12:00:00,7.16,7.16,7.13,7.13,117200.0,5.9851,5.9851,5.96,5.96,117200.0
2011-02-03 12:30:00,7.13,7.15,7.13,7.15,88400.0,5.96,5.9767,5.96,5.9767,88400.0
2011-02-03 13:00:00,7.15,7.15,7.14,7.14,78800.0,5.9767,5.9767,5.9684,5.9684,78800.0
2011-02-03 13:30:00,7.14,7.15,7.14,7.15,111600.0,5.9684,5.9767,5.9684,5.9767,111600.0
2011-02-03 14:00:00,7.15,7.16,7.15,7.16,141200.0,5.9767,5.9851,5.9767,5.9851,141200.0
2011-02-03 14:30:00,7.16,7.19,7.16,7.17,166000.0,5.9851,6.0102,5.9851,5.9934,166000.0
2011-02-03 15:00:00,7.17,7.18,7.17,7.18,115600.0,5.9934,6.0018,5.9934,6.0018,115600.0
2011-02-03 15:30:00,7.18,7.19,7.17,7.17,430000.0,6.0018,6.0102,5.9934,5.9934,430000.0
2011-02-04 09:30:00,7.17,7.18,7.09,7.12,172800.0,5.9934,6.0018,5.9266,5.9517,172800.0
2011-02-04 10:00:00,7.12,7.14,7.11,7.13,136800.0,5.9517,5.9684,5.9433,5.96,136800.0
2011-02-04 10:30:00,7.13,7.14,7.11,7.12,298800.0,5.96,5.9684,5.9433,5.9517,298800.0
2011-02-04 11:00:00,7.12,7.15,7.12,7.13,138400.0,5.9517,5.9767,5.9517,5.96,138400.0
2011-02-04 11:30:00,7.13,7.16,7.12,7.14,98800.0,5.96,5.9851,5.9517,5.9684,98800.0
2011-02-04 12:00:00,7.14,7.17,7.14,7.16,98000.0,5.9684,5.9934,5.9684,5.9851,98000.0
2011-02-04 12:30:00,7.16,7.18,7.16,7.18,47200.0,5.9851,6.0018,5.9851,6.0018,47200.0
2011-02-04 13:00:00,7.18,7.19,7.17,7.19,111200.0,6.0018,6.0102,5.9934,6.0102,111200.0
2011-02-04 13:30:00,7.19,7.2,7.18,7.2,62400.0,6.0102,6.0185,6.0018,6.0185,62400.0
2011-02-04 14:00:00,7.2,7.2,7.18,7.19,103600.0,6.0185,6.0185,6.0018,6.0102,103600.0
2011-02-04 14:30:00,7.19,7.21,7.19,7.2,244400.0,6.0102,6.0269,6.0102,6.0185,244400.0
2011-02-04 15:00:00,7.19,7.21,7.19,7.21,166800.0,6.0102,6.0269,6.0102,6.0269,166800.0
2011-02-04 15:30:00,7.21,7.23,7.2,7.22,705600.0,6.0269,6.0436,6.0185,6.0352,705600.0
2011-02-07 09:30:00,7.21,7.28,7.2,7.28,380800.0,6.0269,6.0854,6.0185,6.0854,380800.0
2011-02-07 10:00:00,7.28,7.29,7.25,7.29,388000.0,6.0854,6.0938,6.0603,6.0938,388000.0
2011-02-07 10:30:00,7.28,7.32,7.28,7.3,175600.0,6.0854,6.1188,6.0854,6.1021,175600.0
2011-02-07 11:00:00,7.3,7.32,7.3,7.32,112800.0,6.1021,6.1188,6.1021,6.1188,112800.0
2011-02-07 11:30:00,7.31,7.32,7.3,7.3,193600.0,6.1105,6.1188,6.1021,6.1021,193600.0
2011-02-07 12:00:00,7.3,7.3,7.25,7.29,172000.0,6.1021,6.1021,6.0603,6.0938,172000.0
2011-02-07 12:30:00,7.29,7.3,7.29,7.3,111600.0,6.0938,6.1021,6.0938,6.1021,111600.0
2011-02-07 13:00:00,7.3,7.33,7.3,7.33,191200.0,6.1021,6.1272,6.1021,6.1272,191200.0
2011-02-07 13:30:00,7.33,7.34,7.32,7.34,398000.0,6.1272,6.1356,6.1188,6.1356,398000.0
2011-02-07 14:00:00,7.34,7.35,7.33,7.35,361200.0,6.1356,6.1439,6.1272,6.1439,361200.0
2011-02-07 14:30:00,7.35,7.35,7.32,7.33,394000.0,6.1439,6.1439,6.1188,6.1272,394000.0
2011-02-07 15:00:00,7.33,7.35,7.32,7.35,680800.0,6.1272,6.1439,6.1188,6.1439,680800.0
2011-02-07 15:30:00,7.35,7.35,7.33,7.35,987600.0,6.1439,6.1439,6.1272,6.1439,987600.0
2011-02-08 09:30:00,7.37,7.38,7.28,7.35,191200.0,6.1606,6.169,6.0854,6.1439,191200.0
2011-02-08 10:00:00,7.34,7.38,7.34,7.37,146400.0,6.1356,6.169,6.1356,6.1606,146400.0
2011-02-08 10:30:00,7.36,7.36,7.33,7.35,116800.0,6.1523,6.1523,6.1272,6.1439,116800.0
2011-02-08 11:00:00,7.35,7.38,7.34,7.37,147200.0,6.1439,6.169,6.1356,6.1606,147200.0
2011-02-08 11:30:00,7.37,7.38,7.36,7.36,94400.0,6.1606,6.169,6.1523,6.1523,94400.0
2011-02-08 12:00:00,7.36,7.37,7.34,7.34,90800.0,6.1523,6.1606,6.1356,6.1356,90800.0
2011-02-08 12:30:00,7.34,7.35,7.33,7.33,67600.0,6.1356,6.1439,6.1272,6.1272,67600.0
2011-02-08 13:00:00,7.33,7.33,7.31,7.31,76000.0,6.1272,6.1272,6.1105,6.1105,76000.0
2011-02-08 13:30:00,7.31,7.32,7.31,7.31,99600.0,6.1105,6.1188,6.1105,6.1105,99600.0
2011-02-08 14:00:00,7.31,7.32,7.31,7.31,61600.0,6.1105,6.1188,6.1105,6.1105,61600.0
2011-02-08 14:30:00,7.31,7.32,7.31,7.31,110800.0,6.1105,6.1188,6.1105,6.1105,110800.0
2011-02-08 15:00:00,7.31,7.32,7.31,7.32,147200.0,6.1105,6.1188,6.1105,6.1188,147200.0
2011-02-08 15:30:00,7.32,7.33,7.32,7.32,451200.0,6.1188,6.1272,6.1188,6.1188,451200.0
2011-02-09 09:30:00,7.3,7.34,7.3,7.32,111600.0,6.1021,6.1356,6.1021,6.1188,111600.0
2011-02-09 10:00:00,7.33,7.33,7.31,7.33,193200.0,6.1272,6.1272,6.1105,6.1272,193200.0
2011-02-09 10:30:00,7.32,7.33,7.31,7.31,85200.0,6.1188,6.1272,6.1105,6.1105,85200.0
2011-02-09 11:00:00,7.32,7.32,7.27,7.29,192400.0,6.1188,6.1188,6.077,6.0938,192400.0
2011-02-09 11:30:00,7.29,7.31,7.29,7.29,85600.0,6.0938,6.1105,6.0938,6.0938,85600.0
2011-02-09 12:00:00,7.29,7.31,7.29,7.29,95600.0,6.0938,6.1105,6.0938,6.0938,95600.0
2011-02-09 12:30:00,7.29,7.31,7.29,7.3,222400.0,6.0938,6.1105,6.0938,6.1021,222400.0
2011-02-09 13:00:00,7.3,7.3,7.29,7.3,60800.0,6.1021,6.1021,6.0938,6.1021,60800.0
2011-02-09 13:30:00,7.3,7.3,7.27,7.28,286400.0,6.1021,6.1021,6.077,6.0854,286400.0
2011-02-09 14:00:00,7.28,7.31,7.28,7.31,187200.0,6.0854,6.1105,6.0854,6.1105,187200.0
2011-02-09 14:30:00,7.31,7.31,7.3,7.31,118000.0,6.1105,6.1105,6.1021,6.1105,118000.0
2011-02-09 15:00:00,7.31,7.32,7.3,7.32,204400.0,6.1105,6.1188,6.1021,6.1188,204400.0
2011-02-09 15:30:00,7.32,7.32,7.3,7.3,302400.0,6.1188,6.1188,6.1021,6.1021,302400.0
2011-02-10 09:30:00,7.26,7.29,7.24,7.26,168800.0,6.0687,6.0938,6.052,6.0687,168800.0
2011-02-10 10:00:00,7.26,7.33,7.25,7.31,123600.0,6.0687,6.1272,6.0603,6.1105,123600.0
2011-02-10 10:30:00,7.31,7.32,7.3,7.31,53600.0,6.1105,6.1188,6.1021,6.1105,53600.0
2011-02-10 11:00:00,7.31,7.33,7.3,7.32,121600.0,6.1105,6.1272,6.1021,6.1188,121600.0
2011-02-10 11:30:00,7.32,7.33,7.3,7.3,117200.0,6.1188,6.1272,6.1021,6.1021,117200.0
2011-02-10 12:00:00,7.3,7.3,7.27,7.27,111200.0,6.1021,6.1021,6.077,6.077,111200.0
2011-02-10 12:30:00,7.27,7.28,7.27,7.28,156000.0,6.077,6.0854,6.077,6.0854,156000.0
2011-02-10 13:00:00,7.28,7.28,7.27,7.27,178400.0,6.0854,6.0854,6.077,6.077,178400.0
2011-02-10 13:30:00,7.27,7.29,7.27,7.28,100800.0,6.077,6.0938,6.077,6.0854,100800.0
2011-02-10 14:00:00,7.28,7.3,7.28,7.28,161200.0,6.0854,6.1021,6.0854,6.0854,161200.0
2011-02-10 14:30:00,7.28,7.3,7.27,7.29,333600.0,6.0854,6.1021,6.077,6.0938,333600.0
2011-02-10 15:00:00,7.29,7.3,7.29,7.29,123600.0,6.0938,6.1021,6.0938,6.0938,123600.0
2011-02-10 15:30:00,7.29,7.3,7.27,7.3,867200.0,6.0938,6.1021,6.077,6.1021,867200.0
2011-02-11 09:30:00,7.26,7.28,7.2,7.23,200800.0,6.0687,6.0854,6.0185,6.0436,200800.0
2011-02-11 10:00:00,7.23,7.23,7.21,7.22,104000.0,6.0436,6.0436,6.0269,6.0352,104000.0
2011-02-11 10:30:00,7.22,7.25,7.22,7.25,76800.0,6.0352,6.0603,6.0352,6.0603,76800.0
2011-02-11 11:00:00,7.25,7.27,7.25,7.27,294000.0,6.0603,6.077,6.0603,6.077,294000.0
2011-02-11 11:30:00,7.27,7.29,7.27,7.29,110400.0,6.077,6.0938,6.077,6.0938,110400.0
2011-02-11 12:00:00,7.28,7.31,7.28,7.29,324800.0,6.0854,6.1105,6.0854,6.0938,324800.0
2011-02-11 12:30:00,7.29,7.29,7.28,7.29,80800.0,6.0938,6.0938,6.0854,6.0938,80800.0
2011-02-11 13:00:00,7.29,7.3,7.29,7.29,72800.0,6.0938,6.1021,6.0938,6.0938,72800.0
2011-02-11 13:30:00,7.29,7.29,7.29,7.29,30800.0,6.0938,6.0938,6.0938,6.0938,30800.0
2011-02-11 14:00:00,7.29,7.3,7.28,7.3,117200.0,6.0938,6.1021,6.0854,6.1021,117200.0
2011-02-11 14:30:00,7.3,7.31,7.3,7.31,84000.0,6.1021,6.1105,6.1021,6.1105,84000.0
2011-02-11 15:00:00,7.31,7.31,7.3,7.3,79200.0,6.1105,6.1105,6.1021,6.1021,79200.0
2011-02-11 15:30:00,7.3,7.33,7.3,7.33,514800.0,6.1021,6.1272,6.1021,6.1272,514800.0
2011-02-14 09:30:00,7.32,7.35,7.29,7.3,74800.0,6.1188,6.1439,6.0938,6.1021,74800.0
2011-02-14 10:00:00,7.31,7.32,7.29,7.3,69200.0,6.1105,6.1188,6.0938,6.1021,69200.0
2011-02-14 10:30:00,7.29,7.3,7.27,7.28,101600.0,6.0938,6.1021,6.077,6.0854,101600.0
2011-02-14 11:00:00,7.29,7.29,7.28,7.28,85200.0,6.0938,6.0938,6.0854,6.0854,85200.0
2011-02-14 11:30:00,7.28,7.29,7.28,7.29,68000.0,6.0854,6.0938,6.0854,6.0938,68000.0
2011-02-14 12:00:00,7.29,7.34,7.29,7.34,180800.0,6.0938,6.1356,6.0938,6.1356,180800.0
2011-02-14 12:30:00,7.34,7.34,7.32,7.33,86000.0,6.1356,6.1356,6.1188,6.1272,86000.0
2011-02-14 13:00:00,7.34,7.34,7.32,7.32,51200.0,6.1356,6.1356,6.1188,6.1188,51200.0
2011-02-14 13:30:00,7.32,7.33,7.31,7.32,73600.0,6.1188,6.1272,6.1105,6.1188,73600.0
2011-02-14 14:00:00,7.32,7.34,7.31,7.34,119200.0,6.1188,6.1356,6.1105,6.1356,119200.0
2011-02-14 14:30:00,7.34,7.35,7.32,7.32,147200.0,6.1356,6.1439,6.1188,6.1188,147200.0
2011-02-14 15:00:00,7.32,7.33,7.31,7.31,87200.0,6.1188,6.1272,6.1105,6.1105,87200.0
2011-02-14 15:30:00,7.31,7.32,7.31,7.32,307600.0,6.1105,6.1188,6.1105,6.1188,307600.0
2011-02-15 09:30:00,7.28,7.31,7.25,7.28,84000.0,6.0854,6.1105,6.0603,6.0854,84000.0
2011-02-15 10:00:00,7.29,7.29,7.26,7.27,56000.0,6.0938,6.0938,6.0687,6.077,56000.0
2011-02-15 10:30:00,7.27,7.29,7.26,7.28,63600.0,6.077,6.0938,6.0687,6.0854,63600.0
2011-02-15 11:00:00,7.28,7.3,7.28,7.29,41200.0,6.0854,6.1021,6.0854,6.0938,41200.0
2011-02-15 11:30:00,7.29,7.29,7.28,7.28,57600.0,6.0938,6.0938,6.0854,6.0854,57600.0
2011-02-15 12:00:00,7.28,7.29,7.28,7.28,64000.0,6.0854,6.0938,6.0854,6.0854,64000.0
2011-02-15 12:30:00,7.29,7.29,7.28,7.28,79600.0,6.0938,6.0938,6.0854,6.0854,79600.0
2011-02-15 13:00:00,7.28,7.28,7.25,7.25,192400.0,6.0854,6.0854,6.0603,6.0603,192400.0
2011-02-15 13:30:00,7.25,7.26,7.24,7.25,192000.0,6.0603,6.0687,6.052,6.0603,192000.0
2011-02-15 14:00:00,7.24,7.25,7.21,7.21,223600.0,6.052,6.0603,6.0269,6.0269,223600.0
2011-02-15 14:30:00,7.21,7.21,7.2,7.21,358000.0,6.0269,6.0269,6.0185,6.0269,358000.0
2011-02-15 15:00:00,7.21,7.21,7.19,7.19,361200.0,6.0269,6.0269,6.0102,6.0102,361200.0
2011-02-15 15:30:00,7.19,7.2,7.18,7.19,819600.0,6.0102,6.0185,6.0018,6.0102,819600.0
2011-02-16 09:30:00,7.22,7.25,7.2,7.22,190800.0,6.0352,6.0603,6.0185,6.0352,190800.0
2011-02-16 10:00:00,7.22,7.22,7.19,7.2,105200.0,6.0352,6.0352,6.0102,6.0185,105200.0
2011-02-16 10:30:00,7.2,7.23,7.2,7.22,63600.0,6.0185,6.0436,6.0185,6.0352,63600.0
2011-02-16 11:00:00,7.23,7.23,7.19,7.19,193200.0,6.0436,6.0436,6.0102,6.0102,193200.0
2011-02-16 11:30:00,7.19,7.21,7.18,7.19,94800.0,6.0102,6.0269,6.0018,6.0102,94800.0
2011-02-16 12:00:00,7.19,7.2,7.16,7.19,130800.0,6.0102,6.0185,5.9851,6.0102,130800.0
2011-02-16 12:30:00,7.19,7.21,7.19,7.2,112000.0,6.0102,6.0269,6.0102,6.0185,112000.0
2011-02-16 13:00:00,7.2,7.21,7.19,7.2,45600.0,6.0185,6.0269,6.0102,6.0185,45600.0
2011-02-16 13:30:00,7.2,7.22,7.2,7.22,53200.0,6.0185,6.0352,6.0185,6.0352,53200.0
2011-02-16 14:00:00,7.22,7.22,7.2,7.21,148400.0,6.0352,6.0352,6.0185,6.0269,148400.0
2011-02-16 14:30:00,7.21,7.23,7.21,7.21,190800.0,6.0269,6.0436,6.0269,6.0269,190800.0
2011-02-16 15:00:00,7.21,7.23,7.21,7.23,197600.0,6.0269,6.0436,6.0269,6.0436,197600.0
2011-02-16 15:30:00,7.23,7.25,7.23,7.24,570400.0,6.0436,6.0603,6.0436,6.052,570400.0
2011-02-17 09:30:00,7.23,7.26,7.19,7.22,171600.0,6.0436,6.0687,6.0102,6.0352,171600.0
2011-02-17 10:00:00,7.22,7.26,7.2,7.26,186800.0,6.0352,6.0687,6.0185,6.0687,186800.0
2011-02-17 10:30:00,7.26,7.28,7.25,7.28,121600.0,6.0687,6.0854,6.0603,6.0854,121600.0
2011-02-17 11:00:00,7.28,7.34,7.28,7.34,398000.0,6.0854,6.1356,6.0854,6.1356,398000.0
2011-02-17 11:30:00,7.34,7.36,7.34,7.36,265200.0,6.1356,6.1523,6.1356,6.1523,265200.0
2011-02-17 12:00:00,7.36,7.4,7.35,7.36,460800.0,6.1523,6.1857,6.1439,6.1523,460800.0
2011-02-17 12:30:00,7.36,7.36,7.34,7.34,60000.0,6.1523,6.1523,6.1356,6.1356,60000.0
2011-02-17 13:00:00,7.34,7.35,7.34,7.35,137200.0,6.1356,6.1439,6.1356,6.1439,137200.0
2011-02-17 13:30:00,7.35,7.35,7.33,7.33,61600.0,6.1439,6.1439,6.1272,6.1272,61600.0
2011-02-17 14:00:00,7.33,7.34,7.32,7.33,110400.0,6.1272,6.1356,6.1188,6.1272,110400.0
2011-02-17 14:30:00,7.33,7.33,7.31,7.32,68800.0,6.1272,6.1272,6.1105,6.1188,68800.0
2011-02-17 15:00:00,7.32,7.36,7.32,7.35,369200.0,6.1188,6.1523,6.1188,6.1439,369200.0
2011-02-17 15:30:00,7.36,7.37,7.33,7.33,511600.0,6.1523,6.1606,6.1272,6.1272,511600.0
2011-02-18 09:30:00,7.34,7.37,7.3,7.36,568000.0,6.1356,6.1606,6.1021,6.1523,568000.0
2011-02-18 10:00:00,7.36,7.4,7.36,7.37,107200.0,6.1523,6.1857,6.1523,6.1606,107200.0
2011-02-18 10:30:00,7.37,7.38,7.36,7.36,52800.0,6.1606,6.169,6.1523,6.1523,52800.0
2011-02-18 11:00:00,7.36,7.36,7.29,7.29,287600.0,6.1523,6.1523,6.0938,6.0938,287600.0
2011-02-18 11:30:00,7.29,7.33,7.29,7.32,94800.0,6.0938,6.1272,6.0938,6.1188,94800.0
2011-02-18 12:00:00,7.32,7.34,7.32,7.34,35600.0,6.1188,6.1356,6.1188,6.1356,35600.0
2011-02-18 12:30:00,7.34,7.34,7.33,7.33,29600.0,6.1356,6.1356,6.1272,6.1272,29600.0
2011-02-18 13:00:00,7.33,7.34,7.32,7.32,60000.0,6.1272,6.1356,6.1188,6.1188,60000.0
2011-02-18 13:30:00,7.32,7.33,7.31,7.33,65200.0,6.1188,6.1272,6.1105,6.1272,65200.0
2011-02-18 14:00:00,7.34,7.35,7.32,7.33,143200.0,6.1356,6.1439,6.1188,6.1272,143200.0
2011-02-18 14:30:00,7.33,7.36,7.32,7.35,120000.0,6.1272,6.1523,6.1188,6.1439,120000.0
2011-02-18 15:00:00,7.36,7.36,7.31,7.33,566800.0,6.1523,6.1523,6.1105,6.1272,566800.0
2011-02-18 15:30:00,7.33,7.33,7.3,7.3,1418000.0,6.1272,6.1272,6.1021,6.1021,1418000.0
2011-02-22 09:30:00,7.22,7.23,7.16,7.21,206800.0,6.0352,6.0436,5.9851,6.0269,206800.0
2011-02-22 10:00:00,7.21,7.22,7.18,7.18,209200.0,6.0269,6.0352,6.0018,6.0018,209200.0
2011-02-22 10:30:00,7.18,7.19,7.15,7.18,364000.0,6.0018,6.0102,5.9767,6.0018,364000.0
2011-02-22 11:00:00,7.17,7.17,7.1,7.11,199200.0,5.9934,5.9934,5.9349,5.9433,199200.0
2011-02-22 11:30:00,7.11,7.15,7.09,7.15,348400.0,5.9433,5.9767,5.9266,5.9767,348400.0
2011-02-22 12:00:00,7.15,7.17,7.14,7.16,141600.0,5.9767,5.9934,5.9684,5.9851,141600.0
2011-02-22 12:30:00,7.16,7.16,7.11,7.12,112400.0,5.9851,5.9851,5.9433,5.9517,112400.0
2011-02-22 13:00:00,7.12,7.14,7.12,7.12,119200.0,5.9517,5.9684,5.9517,5.9517,119200.0
2011-02-22 13:30:00,7.12,7.13,7.1,7.1,406400.0,5.9517,5.96,5.9349,5.9349,406400.0
2011-02-22 14:00:00,7.11,7.11,7.03,7.07,850000.0,5.9433,5.9433,5.8764,5.9099,850000.0
2011-02-22 14:30:00,7.07,7.09,7.07,7.08,187600.0,5.9099,5.9266,5.9099,5.9182,187600.0
2011-02-22 15:00:00,7.08,7.09,7.05,7.05,342400.0,5.9182,5.9266,5.8931,5.8931,342400.0
2011-02-22 15:30:00,7.05,7.05,7.01,7.04,1104400.0,5.8931,5.8931,5.8597,5.8848,1104400.0
2011-02-23 09:30:00,7.05,7.07,7.02,7.02,263600.0,5.8931,5.9099,5.8681,5.8681,263600.0
2011-02-23 10:00:00,7.02,7.03,6.99,7.01,123600.0,5.8681,5.8764,5.843,5.8597,123600.0
2011-02-23 10:30:00,7.01,7.02,6.99,7.01,117600.0,5.8597,5.8681,5.843,5.8597,117600.0
2011-02-23 11:00:00,7.01,7.01,6.98,6.98,142400.0,5.8597,5.8597,5.8346,5.8346,142400.0
2011-02-23 11:30:00,6.98,6.98,6.94,6.94,286400.0,5.8346,5.8346,5.8012,5.8012,286400.0
2011-02-23 12:00:00,6.94,6.95,6.93,6.95,248000.0,5.8012,5.8095,5.7928,5.8095,248000.0
2011-02-23 12:30:00,6.95,6.95,6.92,6.92,157200.0,5.8095,5.8095,5.7845,5.7845,157200.0
2011-02-23 13:00:00,6.92,6.93,6.9,6.91,226000.0,5.7845,5.7928,5.7678,5.7761,226000.0
2011-02-23 13:30:00,6.91,6.92,6.9,6.91,161600.0,5.7761,5.7845,5.7678,5.7761,161600.0
2011-02-23 14:00:00,6.91,6.93,6.9,6.91,208400.0,5.7761,5.7928,5.7678,5.7761,208400.0
2011-02-23 14:30:00,6.91,6.92,6.88,6.92,335200.0,5.7761,5.7845,5.751,5.7845,335200.0
2011-02-23 15:00:00,6.92,6.94,6.91,6.93,513600.0,5.7845,5.8012,5.7761,5.7928,513600.0
2011-02-23 15:30:00,6.93,6.93,6.88,6.89,984800.0,5.7928,5.7928,5.751,5.7594,984800.0
2011-02-24 09:30:00,6.9,6.93,6.86,6.86,252400.0,5.7678,5.7928,5.7343,5.7343,252400.0
2011-02-24 10:00:00,6.86,6.9,6.84,6.88,278400.0,5.7343,5.7678,5.7176,5.751,278400.0
2011-02-24 10:30:00,6.88,6.91,6.87,6.9,140800.0,5.751,5.7761,5.7427,5.7678,140800.0
2011-02-24 11:00:00,6.9,6.92,6.89,6.92,104400.0,5.7678,5.7845,5.7594,5.7845,104400.0
2011-02-24 11:30:00,6.92,6.92,6.87,6.91,178400.0,5.7845,5.7845,5.7427,5.7761,178400.0
2011-02-24 12:00:00,6.91,6.91,6.87,6.88,190000.0,5.7761,5.7761,5.7427,5.751,190000.0
2011-02-24 12:30:00,6.88,6.92,6.87,6.92,318800.0,5.751,5.7845,5.7427,5.7845,318800.0
2011-02-24 13:00:00,6.91,6.91,6.87,6.87,108000.0,5.7761,5.7761,5.7427,5.7427,108000.0
2011-02-24 13:30:00,6.87,6.88,6.84,6.84,378800.0,5.7427,5.751,5.7176,5.7176,378800.0
2011-02-24 14:00:00,6.84,6.92,6.84,6.9,152000.0,5.7176,5.7845,5.7176,5.7678,152000.0
2011-02-24 14:30:00,6.9,6.92,6.88,6.9,130000.0,5.7678,5.7845,5.751,5.7678,130000.0
2011-02-24 15:00:00,6.9,6.92,6.89,6.91,238800.0,5.7678,5.7845,5.7594,5.7761,238800.0
2011-02-24 15:30:00,6.91,6.92,6.89,6.92,931200.0,5.7761,5.7845,5.7594,5.7845,931200.0
2011-02-25 09:30:00,6.96,7.0,6.95,6.96,165200.0,5.8179,5.8513,5.8095,5.8179,165200.0
2011-02-25 10:00:00,6.96,6.98,6.95,6.96,113600.0,5.8179,5.8346,5.8095,5.8179,113600.0
2011-02-25 10:30:00,6.96,7.0,6.95,6.98,106000.0,5.8179,5.8513,5.8095,5.8346,106000.0
2011-02-25 11:00:00,6.98,6.98,6.95,6.95,300800.0,5.8346,5.8346,5.8095,5.8095,300800.0
2011-02-25 11:30:00,6.96,6.97,6.93,6.96,102400.0,5.8179,5.8263,5.7928,5.8179,102400.0
2011-02-25 12:00:00,6.96,6.99,6.96,6.99,124000.0,5.8179,5.843,5.8179,5.843,124000.0
2011-02-25 12:30:00,6.99,7.0,6.99,6.99,162400.0,5.843,5.8513,5.843,5.843,162400.0
2011-02-25 13:00:00,6.99,7.0,6.98,6.98,102800.0,5.843,5.8513,5.8346,5.8346,102800.0
2011-02-25 13:30:00,6.98,7.0,6.97,6.98,251200.0,5.8346,5.8513,5.8263,5.8346,251200.0
2011-02-25 14:00:00,6.99,7.0,6.98,7.0,149200.0,5.843,5.8513,5.8346,5.8513,149200.0
2011-02-25 14:30:00,6.99,7.0,6.98,7.0,95600.0,5.843,5.8513,5.8346,5.8513,95600.0
2011-02-25 15:00:00,7.0,7.02,6.99,7.02,240800.0,5.8513,5.8681,5.843,5.8681,240800.0
2011-02-25 15:30:00,7.01,7.03,7.01,7.02,390400.0,5.8597,5.8764,5.8597,5.8681,390400.0
2011-02-28 09:30:00,7.05,7.05,6.97,7.01,155600.0,5.8931,5.8931,5.8263,5.8597,155600.0
2011-02-28 10:00:00,7.01,7.05,7.01,7.05,144000.0,5.8597,5.8931,5.8597,5.8931,144000.0
2011-02-28 10:30:00,7.04,7.05,7.02,7.03,166800.0,5.8848,5.8931,5.8681,5.8764,166800.0
2011-02-28 11:00:00,7.02,7.03,6.99,7.0,113600.0,5.8681,5.8764,5.843,5.8513,113600.0
2011-02-28 11:30:00,7.0,7.0,6.99,7.0,108000.0,5.8513,5.8513,5.843,5.8513,108000.0
2011-02-28 12:00:00,7.0,7.0,6.99,6.99,60400.0,5.8513,5.8513,5.843,5.843,60400.0
2011-02-28 12:30:00,6.99,7.01,6.99,7.01,366800.0,5.843,5.8597,5.843,5.8597,366800.0
2011-02-28 13:00:00,7.01,7.02,7.01,7.01,221600.0,5.8597,5.8681,5.8597,5.8597,221600.0
2011-02-28 13:30:00,7.01,7.03,7.01,7.02,413600.0,5.8597,5.8764,5.8597,5.8681,413600.0
2011-02-28 14:00:00,7.02,7.03,7.01,7.02,521200.0,5.8681,5.8764,5.8597,5.8681,521200.0
2011-02-28 14:30:00,7.02,7.03,7.01,7.02,222800.0,5.8681,5.8764,5.8597,5.8681,222800.0
2011-02-28 15:00:00,7.02,7.02,7.0,7.0,339600.0,5.8681,5.8681,5.8513,5.8513,339600.0
2011-02-28 15:30:00,7.0,7.03,7.0,7.03,1518800.0,5.8513,5.8764,5.8513,5.8764,1518800.0
2011-03-01 09:30:00,7.04,7.04,7.0,7.03,276000.0,5.8848,5.8848,5.8513,5.8764,276000.0
2011-03-01 10:00:00,7.03,7.04,7.01,7.02,330800.0,5.8764,5.8848,5.8597,5.8681,330800.0
2011-03-01 10:30:00,7.02,7.03,7.01,7.02,178000.0,5.8681,5.8764,5.8597,5.8681,178000.0
2011-03-01 11:00:00,7.03,7.03,7.01,7.01,110800.0,5.8764,5.8764,5.8597,5.8597,110800.0
2011-03-01 11:30:00,7.01,7.01,6.96,6.97,178800.0,5.8597,5.8597,5.8179,5.8263,178800.0
2011-03-01 12:00:00,6.96,6.96,6.95,6.95,148800.0,5.8179,5.8179,5.8095,5.8095,148800.0
2011-03-01 12:30:00,6.95,7.0,6.95,7.0,243600.0,5.8095,5.8513,5.8095,5.8513,243600.0
2011-03-01 13:00:00,7.0,7.01,6.99,7.0,364400.0,5.8513,5.8597,5.843,5.8513,364400.0
2011-03-01 13:30:00,7.0,7.0,6.98,6.99,213200.0,5.8513,5.8513,5.8346,5.843,213200.0
2011-03-01 14:00:00,6.99,6.99,6.96,6.96,275200.0,5.843,5.843,5.8179,5.8179,275200.0
2011-03-01 14:30:00,6.96,6.97,6.95,6.95,296400.0,5.8179,5.8263,5.8095,5.8095,296400.0
2011-03-01 15:00:00,6.95,6.98,6.95,6.97,358400.0,5.8095,5.8346,5.8095,5.8263,358400.0
2011-03-01 15:30:00,6.97,6.98,6.93,6.93,1338800.0,5.8263,5.8346,5.7928,5.7928,1338800.0
2011-03-02 09:30:00,6.92,6.96,6.91,6.95,118000.0,5.7845,5.8179,5.7761,5.8095,118000.0
2011-03-02 10:00:00,6.95,6.97,6.95,6.96,200800.0,5.8095,5.8263,5.8095,5.8179,200800.0
2011-03-02 10:30:00,6.96,7.0,6.96,6.98,123600.0,5.8179,5.8513,5.8179,5.8346,123600.0
2011-03-02 11:00:00,6.97,7.0,6.96,6.96,166800.0,5.8263,5.8513,5.8179,5.8179,166800.0
2011-03-02 11:30:00,6.97,6.98,6.93,6.93,182800.0,5.8263,5.8346,5.7928,5.7928,182800.0
2011-03-02 12:00:00,6.94,6.99,6.93,6.99,179200.0,5.8012,5.843,5.7928,5.843,179200.0
2011-03-02 12:30:00,6.99,7.01,6.99,6.99,115200.0,5.843,5.8597,5.843,5.843,115200.0
2011-03-02 13:00:00,6.99,7.01,6.98,6.99,176400.0,5.843,5.8597,5.8346,5.843,176400.0
2011-03-02 13:30:00,6.99,6.99,6.95,6.96,109200.0,5.843,5.843,5.8095,5.8179,109200.0
2011-03-02 14:00:00,6.96,6.99,6.94,6.96,139600.0,5.8179,5.843,5.8012,5.8179,139600.0
2011-03-02 14:30:00,6.96,7.0,6.96,6.98,160400.0,5.8179,5.8513,5.8179,5.8346,160400.0
2011-03-02 15:00:00,6.98,7.0,6.98,7.0,145200.0,5.8346,5.8513,5.8346,5.8513,145200.0
2011-03-02 15:30:00,7.0,7.0,6.97,6.99,398000.0,5.8513,5.8513,5.8263,5.843,398000.0
2011-03-03 09:30:00,7.05,7.12,6.98,7.08,484400.0,5.8931,5.9517,5.8346,5.9182,484400.0
2011-03-03 10:00:00,7.08,7.08,7.03,7.05,260400.0,5.9182,5.9182,5.8764,5.8931,260400.0
2011-03-03 10:30:00,7.05,7.12,7.04,7.08,195200.0,5.8931,5.9517,5.8848,5.9182,195200.0
2011-03-03 11:00:00,7.08,7.08,7.06,7.08,120800.0,5.9182,5.9182,5.9015,5.9182,120800.0
2011-03-03 11:30:00,7.08,7.09,7.08,7.09,90800.0,5.9182,5.9266,5.9182,5.9266,90800.0
2011-03-03 12:00:00,7.09,7.09,7.08,7.08,80800.0,5.9266,5.9266,5.9182,5.9182,80800.0
2011-03-03 12:30:00,7.08,7.08,7.08,7.08,136000.0,5.9182,5.9182,5.9182,5.9182,136000.0
2011-03-03 13:00:00,7.08,7.09,7.07,7.08,82000.0,5.9182,5.9266,5.9099,5.9182,82000.0
2011-03-03 13:30:00,7.08,7.09,7.07,7.07,164000.0,5.9182,5.9266,5.9099,5.9099,164000.0
2011-03-03 14:00:00,7.07,7.08,7.06,7.07,227200.0,5.9099,5.9182,5.9015,5.9099,227200.0
2011-03-03 14:30:00,7.07,7.07,7.07,7.07,208000.0,5.9099,5.9099,5.9099,5.9099,208000.0
2011-03-03 15:00:00,7.08,7.08,7.06,7.07,226000.0,5.9182,5.9182,5.9015,5.9099,226000.0
2011-03-03 15:30:00,7.07,7.09,7.06,7.08,728000.0,5.9099,5.9266,5.9015,5.9182,728000.0
2011-03-04 09:30:00,7.08,7.11,7.04,7.06,116400.0,5.9182,5.9433,5.8848,5.9015,116400.0
2011-03-04 10:00:00,7.06,7.07,7.0,7.04,238800.0,5.9015,5.9099,5.8513,5.8848,238800.0
2011-03-04 10:30:00,7.04,7.05,7.03,7.04,248000.0,5.8848,5.8931,5.8764,5.8848,248000.0
2011-03-04 11:00:00,7.04,7.05,7.04,7.04,284800.0,5.8848,5.8931,5.8848,5.8848,284800.0
2011-03-04 11:30:00,7.04,7.04,6.99,6.99,271200.0,5.8848,5.8848,5.843,5.843,271200.0
2011-03-04 12:00:00,6.99,7.0,6.96,6.96,178400.0,5.843,5.8513,5.8179,5.8179,178400.0
2011-03-04 12:30:00,6.96,6.99,6.96,6.98,175600.0,5.8179,5.843,5.8179,5.8346,175600.0
2011-03-04 13:00:00,6.98,7.0,6.97,6.97,54000.0,5.8346,5.8513,5.8263,5.8263,54000.0
2011-03-04 13:30:00,6.97,6.98,6.95,6.96,108800.0,5.8263,5.8346,5.8095,5.8179,108800.0
2011-03-04 14:00:00,6.96,6.97,6.94,6.96,126800.0,5.8179,5.8263,5.8012,5.8179,126800.0
2011-03-04 14:30:00,6.96,6.98,6.95,6.98,111600.0,5.8179,5.8346,5.8095,5.8346,111600.0
2011-03-04 15:00:00,6.98,7.0,6.97,6.97,181200.0,5.8346,5.8513,5.8263,5.8263,181200.0
2011-03-04 15:30:00,6.97,7.0,6.96,7.0,596400.0,5.8263,5.8513,5.8179,5.8513,596400.0
2011-03-07 09:30:00,7.04,7.04,6.97,6.99,250000.0,5.8848,5.8848,5.8263,5.843,250000.0
2011-03-07 10:00:00,6.99,6.99,6.96,6.98,197200.0,5.843,5.843,5.8179,5.8346,197200.0
2011-03-07 10:30:00,6.98,6.98,6.93,6.95,247200.0,5.8346,5.8346,5.7928,5.8095,247200.0
2011-03-07 11:00:00,6.95,6.96,6.93,6.95,210400.0,5.8095,5.8179,5.7928,5.8095,210400.0
2011-03-07 11:30:00,6.95,6.96,6.92,6.94,360000.0,5.8095,5.8179,5.7845,5.8012,360000.0
2011-03-07 12:00:00,6.94,6.97,6.94,6.95,139200.0,5.8012,5.8263,5.8012,5.8095,139200.0
2011-03-07 12:30:00,6.95,6.96,6.93,6.94,219200.0,5.8095,5.8179,5.7928,5.8012,219200.0
2011-03-07 13:00:00,6.95,6.98,6.94,6.97,792800.0,5.8095,5.8346,5.8012,5.8263,792800.0
2011-03-07 13:30:00,6.97,6.98,6.93,6.94,250000.0,5.8263,5.8346,5.7928,5.8012,250000.0
2011-03-07 14:00:00,6.93,6.96,6.92,6.93,249600.0,5.7928,5.8179,5.7845,5.7928,249600.0
2011-03-07 14:30:00,6.93,6.94,6.9,6.93,533600.0,5.7928,5.8012,5.7678,5.7928,533600.0
2011-03-07 15:00:00,6.93,6.96,6.93,6.96,276800.0,5.7928,5.8179,5.7928,5.8179,276800.0
2011-03-07 15:30:00,6.96,6.97,6.93,6.94,668400.0,5.8179,5.8263,5.7928,5.8012,668400.0
2011-03-08 09:30:00,6.96,7.0,6.93,6.99,152400.0,5.8179,5.8513,5.7928,5.843,152400.0
2011-03-08 10:00:00,6.99,7.02,6.99,7.01,200000.0,5.843,5.8681,5.843,5.8597,200000.0
2011-03-08 10:30:00,7.01,7.04,7.0,7.03,268400.0,5.8597,5.8848,5.8513,5.8764,268400.0
2011-03-08 11:00:00,7.03,7.05,7.02,7.04,176000.0,5.8764,5.8931,5.8681,5.8848,176000.0
2011-03-08 11:30:00,7.05,7.08,7.04,7.08,154000.0,5.8931,5.9182,5.8848,5.9182,154000.0
2011-03-08 12:00:00,7.08,7.08,7.06,7.06,137200.0,5.9182,5.9182,5.9015,5.9015,137200.0
2011-03-08 12:30:00,7.06,7.08,7.06,7.06,144400.0,5.9015,5.9182,5.9015,5.9015,144400.0
2011-03-08 13:00:00,7.06,7.07,7.06,7.07,174800.0,5.9015,5.9099,5.9015,5.9099,174800.0
2011-03-08 13:30:00,7.07,7.07,7.06,7.06,126800.0,5.9099,5.9099,5.9015,5.9015,126800.0
2011-03-08 14:00:00,7.06,7.06,7.04,7.05,160800.0,5.9015,5.9015,5.8848,5.8931,160800.0
2011-03-08 14:30:00,7.05,7.05,7.03,7.04,268400.0,5.8931,5.8931,5.8764,5.8848,268400.0
2011-03-08 15:00:00,7.04,7.04,7.02,7.03,498000.0,5.8848,5.8848,5.8681,5.8764,498000.0
2011-03-08 15:30:00,7.03,7.06,7.03,7.05,632800.0,5.8764,5.9015,5.8764,5.8931,632800.0
2011-03-09 09:30:00,7.02,7.04,6.98,7.01,150000.0,5.8681,5.8848,5.8346,5.8597,150000.0
2011-03-09 10:00:00,7.0,7.07,6.99,7.06,139600.0,5.8513,5.9099,5.843,5.9015,139600.0
2011-03-09 10:30:00,7.06,7.06,7.01,7.02,224800.0,5.9015,5.9015,5.8597,5.8681,224800.0
2011-03-09 11:00:00,7.01,7.06,6.99,7.05,87600.0,5.8597,5.9015,5.843,5.8931,87600.0
2011-03-09 11:30:00,7.05,7.08,7.03,7.08,173600.0,5.8931,5.9182,5.8764,5.9182,173600.0
2011-03-09 12:00:00,7.08,7.11,7.06,7.06,72400.0,5.9182,5.9433,5.9015,5.9015,72400.0
2011-03-09 12:30:00,7.06,7.09,7.06,7.07,152000.0,5.9015,5.9266,5.9015,5.9099,152000.0
2011-03-09 13:00:00,7.08,7.08,7.06,7.06,64000.0,5.9182,5.9182,5.9015,5.9015,64000.0
2011-03-09 13:30:00,7.07,7.07,7.04,7.05,87200.0,5.9099,5.9099,5.8848,5.8931,87200.0
2011-03-09 14:00:00,7.05,7.07,7.05,7.06,82800.0,5.8931,5.9099,5.8931,5.9015,82800.0
2011-03-09 14:30:00,7.05,7.07,7.04,7.07,120000.0,5.8931,5.9099,5.8848,5.9099,120000.0
2011-03-09 15:00:00,7.07,7.07,7.05,7.06,148000.0,5.9099,5.9099,5.8931,5.9015,148000.0
2011-03-09 15:30:00,7.06,7.07,7.05,7.06,288000.0,5.9015,5.9099,5.8931,5.9015,288000.0
2011-03-10 09:30:00,6.97,6.97,6.93,6.93,345200.0,5.8263,5.8263,5.7928,5.7928,345200.0
2011-03-10 10:00:00,6.93,6.98,6.92,6.96,265200.0,5.7928,5.8346,5.7845,5.8179,265200.0
2011-03-10 10:30:00,6.96,6.98,6.93,6.98,302400.0,5.8179,5.8346,5.7928,5.8346,302400.0
2011-03-10 11:00:00,6.98,7.02,6.97,7.01,288800.0,5.8346,5.8681,5.8263,5.8597,288800.0
2011-03-10 11:30:00,7.01,7.02,7.0,7.01,164400.0,5.8597,5.8681,5.8513,5.8597,164400.0
2011-03-10 12:00:00,7.0,7.0,6.96,6.96,122000.0,5.8513,5.8513,5.8179,5.8179,122000.0
2011-03-10 12:30:00,6.96,6.99,6.96,6.99,80800.0,5.8179,5.843,5.8179,5.843,80800.0
2011-03-10 13:00:00,6.99,7.0,6.96,6.97,135200.0,5.843,5.8513,5.8179,5.8263,135200.0
2011-03-10 13:30:00,6.96,6.97,6.94,6.95,307200.0,5.8179,5.8263,5.8012,5.8095,307200.0
2011-03-10 14:00:00,6.95,6.96,6.94,6.94,98400.0,5.8095,5.8179,5.8012,5.8012,98400.0
2011-03-10 14:30:00,6.94,6.97,6.93,6.95,173600.0,5.8012,5.8263,5.7928,5.8095,173600.0
2011-03-10 15:00:00,6.95,6.96,6.93,6.93,292400.0,5.8095,5.8179,5.7928,5.7928,292400.0
2011-03-10 15:30:00,6.93,6.96,6.92,6.92,827600.0,5.7928,5.8179,5.7845,5.7845,827600.0
2011-03-11 09:30:00,6.9,6.97,6.89,6.91,239200.0,5.7678,5.8263,5.7594,5.7761,239200.0
2011-03-11 10:00:00,6.92,6.93,6.86,6.86,238800.0,5.7845,5.7928,5.7343,5.7343,238800.0
2011-03-11 10:30:00,6.87,6.91,6.87,6.9,358800.0,5.7427,5.7761,5.7427,5.7678,358800.0
2011-03-11 11:00:00,6.9,6.91,6.88,6.89,288000.0,5.7678,5.7761,5.751,5.7594,288000.0
2011-03-11 11:30:00,6.89,6.92,6.88,6.91,242400.0,5.7594,5.7845,5.751,5.7761,242400.0
2011-03-11 12:00:00,6.91,6.96,6.91,6.95,133600.0,5.7761,5.8179,5.7761,5.8095,133600.0
2011-03-11 12:30:00,6.95,6.96,6.95,6.95,120800.0,5.8095,5.8179,5.8095,5.8095,120800.0
2011-03-11 13:00:00,6.95,6.95,6.93,6.94,146800.0,5.8095,5.8095,5.7928,5.8012,146800.0
2011-03-11 13:30:00,6.94,6.95,6.93,6.94,84000.0,5.8012,5.8095,5.7928,5.8012,84000.0
2011-03-11 14:00:00,6.94,6.97,6.94,6.97,96400.0,5.8012,5.8263,5.8012,5.8263,96400.0
2011-03-11 14:30:00,6.97,6.98,6.96,6.97,72800.0,5.8263,5.8346,5.8179,5.8263,72800.0
2011-03-11 15:00:00,6.97,7.0,6.97,7.0,188800.0,5.8263,5.8513,5.8263,5.8513,188800.0
2011-03-11 15:30:00,7.0,7.0,6.97,6.97,446000.0,5.8513,5.8513,5.8263,5.8263,446000.0
2011-03-14 09:30:00,7.1,7.19,7.04,7.19,1229600.0,5.9349,6.0102,5.8848,6.0102,1229600.0
2011-03-14 10:00:00,7.18,7.25,7.18,7.22,1044000.0,6.0018,6.0603,6.0018,6.0352,1044000.0
2011-03-14 10:30:00,7.23,7.23,7.11,7.11,328400.0,6.0436,6.0436,5.9433,5.9433,328400.0
2011-03-14 11:00:00,7.11,7.12,7.05,7.05,358000.0,5.9433,5.9517,5.8931,5.8931,358000.0
2011-03-14 11:30:00,7.05,7.07,7.04,7.05,294400.0,5.8931,5.9099,5.8848,5.8931,294400.0
2011-03-14 12:00:00,7.05,7.05,7.01,7.02,182800.0,5.8931,5.8931,5.8597,5.8681,182800.0
2011-03-14 12:30:00,7.02,7.03,7.01,7.02,154400.0,5.8681,5.8764,5.8597,5.8681,154400.0
2011-03-14 13:00:00,7.02,7.03,7.01,7.02,389200.0,5.8681,5.8764,5.8597,5.8681,389200.0
2011-03-14 13:30:00,7.02,7.02,7.0,7.0,152800.0,5.8681,5.8681,5.8513,5.8513,152800.0
2011-03-14 14:00:00,7.01,7.02,7.0,7.01,224000.0,5.8597,5.8681,5.8513,5.8597,224000.0
2011-03-14 14:30:00,7.01,7.01,7.0,7.01,269600.0,5.8597,5.8597,5.8513,5.8597,269600.0
2011-03-14 15:00:00,7.01,7.02,7.0,7.01,338000.0,5.8597,5.8681,5.8513,5.8597,338000.0
2011-03-14 15:30:00,7.01,7.05,7.01,7.05,1002000.0,5.8597,5.8931,5.8597,5.8931,1002000.0
2011-03-15 09:30:00,6.85,6.94,6.85,6.88,490400.0,5.726,5.8012,5.726,5.751,490400.0
2011-03-15 10:00:00,6.88,6.9,6.86,6.9,218800.0,5.751,5.7678,5.7343,5.7678,218800.0
2011-03-15 10:30:00,6.9,6.91,6.88,6.89,156800.0,5.7678,5.7761,5.751,5.7594,156800.0
2011-03-15 11:00:00,6.89,6.91,6.87,6.9,193600.0,5.7594,5.7761,5.7427,5.7678,193600.0
2011-03-15 11:30:00,6.9,6.91,6.86,6.88,176800.0,5.7678,5.7761,5.7343,5.751,176800.0
2011-03-15 12:00:00,6.88,6.92,6.87,6.91,149600.0,5.751,5.7845,5.7427,5.7761,149600.0
2011-03-15 12:30:00,6.91,6.91,6.86,6.89,169200.0,5.7761,5.7761,5.7343,5.7594,169200.0
2011-03-15 13:00:00,6.89,6.9,6.88,6.9,259600.0,5.7594,5.7678,5.751,5.7678,259600.0
2011-03-15 13:30:00,6.9,6.92,6.9,6.92,162000.0,5.7678,5.7845,5.7678,5.7845,162000.0
2011-03-15 14:00:00,6.92,6.95,6.91,6.95,174000.0,5.7845,5.8095,5.7761,5.8095,174000.0
2011-03-15 14:30:00,6.95,6.95,6.92,6.92,357600.0,5.8095,5.8095,5.7845,5.7845,357600.0
2011-03-15 15:00:00,6.92,6.96,6.92,6.96,314400.0,5.7845,5.8179,5.7845,5.8179,314400.0
2011-03-15 15:30:00,6.96,6.99,6.93,6.95,1119600.0,5.8179,5.843,5.7928,5.8095,1119600.0
2011-03-16 09:30:00,6.85,6.93,6.85,6.91,277600.0,5.726,5.7928,5.726,5.7761,277600.0
2011-03-16 10:00:00,6.91,6.94,6.91,6.93,154800.0,5.7761,5.8012,5.7761,5.7928,154800.0
2011-03-16 10:30:00,6.93,6.93,6.88,6.88,153200.0,5.7928,5.7928,5.751,5.751,153200.0
2011-03-16 11:00:00,6.88,6.92,6.83,6.89,452800.0,5.751,5.7845,5.7092,5.7594,452800.0
2011-03-16 11:30:00,6.9,6.91,6.87,6.88,107600.0,5.7678,5.7761,5.7427,5.751,107600.0
2011-03-16 12:00:00,6.87,6.89,6.85,6.88,143200.0,5.7427,5.7594,5.726,5.751,143200.0
2011-03-16 12:30:00,6.88,6.89,6.85,6.88,140000.0,5.751,5.7594,5.726,5.751,140000.0
2011-03-16 13:00:00,6.88,6.9,6.86,6.87,200000.0,5.751,5.7678,5.7343,5.7427,200000.0
2011-03-16 13:30:00,6.87,6.87,6.85,6.86,133600.0,5.7427,5.7427,5.726,5.7343,133600.0
2011-03-16 14:00:00,6.86,6.86,6.81,6.84,364400.0,5.7343,5.7343,5.6925,5.7176,364400.0
2011-03-16 14:30:00,6.84,6.9,6.83,6.89,341200.0,5.7176,5.7678,5.7092,5.7594,341200.0
2011-03-16 15:00:00,6.89,6.9,6.83,6.85,507600.0,5.7594,5.7678,5.7092,5.726,507600.0
2011-03-16 15:30:00,6.86,6.88,6.83,6.83,789200.0,5.7343,5.751,5.7092,5.7092,789200.0
2011-03-17 09:30:00,6.93,6.95,6.85,6.88,156800.0,5.7928,5.8095,5.726,5.751,156800.0
2011-03-17 10:00:00,6.89,6.95,6.87,6.93,148400.0,5.7594,5.8095,5.7427,5.7928,148400.0
2011-03-17 10:30:00,6.93,6.93,6.89,6.89,69600.0,5.7928,5.7928,5.7594,5.7594,69600.0
2011-03-17 11:00:00,6.9,6.91,6.88,6.88,84400.0,5.7678,5.7761,5.751,5.751,84400.0
2011-03-17 11:30:00,6.89,6.89,6.86,6.86,67600.0,5.7594,5.7594,5.7343,5.7343,67600.0
2011-03-17 12:00:00,6.86,6.89,6.86,6.89,46000.0,5.7343,5.7594,5.7343,5.7594,46000.0
2011-03-17 12:30:00,6.89,6.9,6.88,6.89,54000.0,5.7594,5.7678,5.751,5.7594,54000.0
2011-03-17 13:00:00,6.88,6.89,6.86,6.86,116000.0,5.751,5.7594,5.7343,5.7343,116000.0
2011-03-17 13:30:00,6.86,6.88,6.84,6.85,204400.0,5.7343,5.751,5.7176,5.726,204400.0
2011-03-17 14:00:00,6.86,6.87,6.84,6.86,138800.0,5.7343,5.7427,5.7176,5.7343,138800.0
2011-03-17 14:30:00,6.86,6.87,6.85,6.87,109200.0,5.7343,5.7427,5.726,5.7427,109200.0
2011-03-17 15:00:00,6.87,6.87,6.85,6.85,128000.0,5.7427,5.7427,5.726,5.726,128000.0
2011-03-17 15:30:00,6.85,6.87,6.84,6.86,366400.0,5.726,5.7427,5.7176,5.7343,366400.0
2011-03-18 09:30:00,6.95,6.97,6.93,6.95,534000.0,5.8095,5.8263,5.7928,5.8095,534000.0
2011-03-18 10:00:00,6.95,6.96,6.91,6.91,332000.0,5.8095,5.8179,5.7761,5.7761,332000.0
2011-03-18 10:30:00,6.91,6.97,6.91,6.97,151200.0,5.7761,5.8263,5.7761,5.8263,151200.0
2011-03-18 11:00:00,6.96,6.98,6.96,6.96,150400.0,5.8179,5.8346,5.8179,5.8179,150400.0
2011-03-18 11:30:00,6.95,6.96,6.93,6.94,105200.0,5.8095,5.8179,5.7928,5.8012,105200.0
2011-03-18 12:00:00,6.94,6.95,6.93,6.94,80800.0,5.8012,5.8095,5.7928,5.8012,80800.0
2011-03-18 12:30:00,6.94,6.96,6.94,6.96,148400.0,5.8012,5.8179,5.8012,5.8179,148400.0
2011-03-18 13:00:00,6.96,6.97,6.96,6.97,110400.0,5.8179,5.8263,5.8179,5.8263,110400.0
2011-03-18 13:30:00,6.97,6.98,6.96,6.97,145600.0,5.8263,5.8346,5.8179,5.8263,145600.0
2011-03-18 14:00:00,6.96,6.96,6.94,6.96,203600.0,5.8179,5.8179,5.8012,5.8179,203600.0
2011-03-18 14:30:00,6.96,6.97,6.94,6.95,273200.0,5.8179,5.8263,5.8012,5.8095,273200.0
2011-03-18 15:00:00,6.95,6.96,6.94,6.95,295600.0,5.8095,5.8179,5.8012,5.8095,295600.0
2011-03-18 15:30:00,6.95,6.97,6.94,6.95,1080400.0,5.8095,5.8263,5.8012,5.8095,1080400.0
2011-03-21 09:30:00,7.03,7.08,6.99,7.08,341600.0,5.8764,5.9182,5.843,5.9182,341600.0
2011-03-21 10:00:00,7.08,7.1,7.05,7.05,430800.0,5.9182,5.9349,5.8931,5.8931,430800.0
2011-03-21 10:30:00,7.05,7.09,7.05,7.08,220400.0,5.8931,5.9266,5.8931,5.9182,220400.0
2011-03-21 11:00:00,7.08,7.12,7.08,7.12,444800.0,5.9182,5.9517,5.9182,5.9517,444800.0
2011-03-21 11:30:00,7.12,7.12,7.04,7.04,345200.0,5.9517,5.9517,5.8848,5.8848,345200.0
2011-03-21 12:00:00,7.05,7.07,7.04,7.05,468400.0,5.8931,5.9099,5.8848,5.8931,468400.0
2011-03-21 12:30:00,7.05,7.07,7.04,7.04,462000.0,5.8931,5.9099,5.8848,5.8848,462000.0
2011-03-21 13:00:00,7.04,7.06,7.03,7.03,260800.0,5.8848,5.9015,5.8764,5.8764,260800.0
2011-03-21 13:30:00,7.03,7.03,7.01,7.02,477600.0,5.8764,5.8764,5.8597,5.8681,477600.0
2011-03-21 14:00:00,7.02,7.04,7.01,7.03,292000.0,5.8681,5.8848,5.8597,5.8764,292000.0
2011-03-21 14:30:00,7.03,7.04,7.02,7.02,228400.0,5.8764,5.8848,5.8681,5.8681,228400.0
2011-03-21 15:00:00,7.02,7.03,7.01,7.01,542800.0,5.8681,5.8764,5.8597,5.8597,542800.0
2011-03-21 15:30:00,7.01,7.04,7.01,7.02,1009200.0,5.8597,5.8848,5.8597,5.8681,1009200.0
2011-03-22 09:30:00,6.99,7.05,6.98,7.03,206400.0,5.843,5.8931,5.8346,5.8764,206400.0
2011-03-22 10:00:00,7.03,7.05,6.99,7.04,160000.0,5.8764,5.8931,5.843,5.8848,160000.0
2011-03-22 10:30:00,7.04,7.07,7.04,7.06,263200.0,5.8848,5.9099,5.8848,5.9015,263200.0
2011-03-22 11:00:00,7.06,7.07,7.05,7.07,197600.0,5.9015,5.9099,5.8931,5.9099,197600.0
2011-03-22 11:30:00,7.07,7.09,7.06,7.08,229200.0,5.9099,5.9266,5.9015,5.9182,229200.0
2011-03-22 12:00:00,7.08,7.08,7.06,7.06,160000.0,5.9182,5.9182,5.9015,5.9015,160000.0
2011-03-22 12:30:00,7.06,7.06,7.05,7.06,194800.0,5.9015,5.9015,5.8931,5.9015,194800.0
2011-03-22 13:00:00,7.06,7.06,7.04,7.04,124400.0,5.9015,5.9015,5.8848,5.8848,124400.0
2011-03-22 13:30:00,7.04,7.04,7.02,7.04,161600.0,5.8848,5.8848,5.8681,5.8848,161600.0
2011-03-22 14:00:00,7.04,7.04,7.03,7.03,123200.0,5.8848,5.8848,5.8764,5.8764,123200.0
2011-03-22 14:30:00,7.03,7.05,7.03,7.04,250400.0,5.8764,5.8931,5.8764,5.8848,250400.0
2011-03-22 15:00:00,7.03,7.05,7.02,7.05,361200.0,5.8764,5.8931,5.8681,5.8931,361200.0
2011-03-22 15:30:00,7.04,7.06,7.04,7.04,704000.0,5.8848,5.9015,5.8848,5.8848,704000.0
2011-03-23 09:30:00,7.51,7.58,7.29,7.36,3254000.0,6.2777,6.3362,6.0938,6.1523,3254000.0
2011-03-23 10:00:00,7.35,7.5,7.31,7.49,1559200.0,6.1439,6.2693,6.1105,6.2609,1559200.0
2011-03-23 10:30:00,7.49,7.51,7.44,7.46,1368000.0,6.2609,6.2777,6.2191,6.2359,1368000.0
2011-03-23 11:00:00,7.46,7.46,7.42,7.43,806000.0,6.2359,6.2359,6.2024,6.2108,806000.0
2011-03-23 11:30:00,7.43,7.47,7.41,7.44,975200.0,6.2108,6.2442,6.1941,6.2191,975200.0
2011-03-23 12:00:00,7.44,7.45,7.41,7.44,417600.0,6.2191,6.2275,6.1941,6.2191,417600.0
2011-03-23 12:30:00,7.44,7.45,7.39,7.4,323600.0,6.2191,6.2275,6.1773,6.1857,323600.0
2011-03-23 13:00:00,7.4,7.41,7.39,7.4,194400.0,6.1857,6.1941,6.1773,6.1857,194400.0
2011-03-23 13:30:00,7.4,7.45,7.4,7.42,509600.0,6.1857,6.2275,6.1857,6.2024,509600.0
2011-03-23 14:00:00,7.42,7.44,7.41,7.44,334800.0,6.2024,6.2191,6.1941,6.2191,334800.0
2011-03-23 14:30:00,7.44,7.46,7.43,7.44,706400.0,6.2191,6.2359,6.2108,6.2191,706400.0
2011-03-23 15:00:00,7.44,7.45,7.42,7.45,716800.0,6.2191,6.2275,6.2024,6.2275,716800.0
2011-03-23 15:30:00,7.44,7.46,7.43,7.44,2009200.0,6.2191,6.2359,6.2108,6.2191,2009200.0
2011-03-24 09:30:00,7.45,7.5,7.45,7.5,550000.0,6.2275,6.2693,6.2275,6.2693,550000.0
2011-03-24 10:00:00,7.5,7.5,7.41,7.44,336800.0,6.2693,6.2693,6.1941,6.2191,336800.0
2011-03-24 10:30:00,7.43,7.45,7.41,7.45,157600.0,6.2108,6.2275,6.1941,6.2275,157600.0
2011-03-24 11:00:00,7.45,7.45,7.41,7.41,191200.0,6.2275,6.2275,6.1941,6.1941,191200.0
2011-03-24 11:30:00,7.41,7.42,7.39,7.4,181600.0,6.1941,6.2024,6.1773,6.1857,181600.0
2011-03-24 12:00:00,7.4,7.43,7.39,7.43,210400.0,6.1857,6.2108,6.1773,6.2108,210400.0
2011-03-24 12:30:00,7.42,7.42,7.4,7.41,132800.0,6.2024,6.2024,6.1857,6.1941,132800.0
2011-03-24 13:00:00,7.4,7.41,7.4,7.41,65600.0,6.1857,6.1941,6.1857,6.1941,65600.0
2011-03-24 13:30:00,7.41,7.42,7.41,7.42,169600.0,6.1941,6.2024,6.1941,6.2024,169600.0
2011-03-24 14:00:00,7.42,7.42,7.41,7.41,159200.0,6.2024,6.2024,6.1941,6.1941,159200.0
2011-03-24 14:30:00,7.41,7.42,7.4,7.4,243600.0,6.1941,6.2024,6.1857,6.1857,243600.0
2011-03-24 15:00:00,7.4,7.42,7.4,7.42,220000.0,6.1857,6.2024,6.1857,6.2024,220000.0
2011-03-24 15:30:00,7.42,7.42,7.37,7.39,1033600.0,6.2024,6.2024,6.1606,6.1773,1033600.0
2011-03-25 09:30:00,7.39,7.41,7.37,7.37,170000.0,6.1773,6.1941,6.1606,6.1606,170000.0
2011-03-25 10:00:00,7.37,7.4,7.37,7.39,159200.0,6.1606,6.1857,6.1606,6.1773,159200.0
2011-03-25 10:30:00,7.39,7.44,7.39,7.44,308800.0,6.1773,6.2191,6.1773,6.2191,308800.0
2011-03-25 11:00:00,7.44,7.46,7.43,7.45,194800.0,6.2191,6.2359,6.2108,6.2275,194800.0
2011-03-25 11:30:00,7.45,7.46,7.43,7.43,203200.0,6.2275,6.2359,6.2108,6.2108,203200.0
2011-03-25 12:00:00,7.44,7.45,7.43,7.45,97200.0,6.2191,6.2275,6.2108,6.2275,97200.0
2011-03-25 12:30:00,7.45,7.45,7.42,7.42,162800.0,6.2275,6.2275,6.2024,6.2024,162800.0
2011-03-25 13:00:00,7.42,7.44,7.42,7.44,124000.0,6.2024,6.2191,6.2024,6.2191,124000.0
2011-03-25 13:30:00,7.44,7.44,7.39,7.39,243600.0,6.2191,6.2191,6.1773,6.1773,243600.0
2011-03-25 14:00:00,7.39,7.41,7.39,7.39,302800.0,6.1773,6.1941,6.1773,6.1773,302800.0
2011-03-25 14:30:00,7.39,7.4,7.37,7.38,262400.0,6.1773,6.1857,6.1606,6.169,262400.0
2011-03-25 15:00:00,7.38,7.42,7.38,7.4,374400.0,6.169,6.2024,6.169,6.1857,374400.0
2011-03-25 15:30:00,7.4,7.41,7.39,7.4,419600.0,6.1857,6.1941,6.1773,6.1857,419600.0
2011-03-28 09:30:00,7.4,7.42,7.37,7.42,251200.0,6.1857,6.2024,6.1606,6.2024,251200.0
2011-03-28 10:00:00,7.42,7.46,7.4,7.41,279600.0,6.2024,6.2359,6.1857,6.1941,279600.0
2011-03-28 10:30:00,7.41,7.43,7.39,7.4,100400.0,6.1941,6.2108,6.1773,6.1857,100400.0
2011-03-28 11:00:00,7.39,7.39,7.38,7.39,63200.0,6.1773,6.1773,6.169,6.1773,63200.0
2011-03-28 11:30:00,7.38,7.39,7.36,7.36,193600.0,6.169,6.1773,6.1523,6.1523,193600.0
2011-03-28 12:00:00,7.36,7.39,7.36,7.39,150800.0,6.1523,6.1773,6.1523,6.1773,150800.0
2011-03-28 12:30:00,7.39,7.4,7.38,7.4,99200.0,6.1773,6.1857,6.169,6.1857,99200.0
2011-03-28 13:00:00,7.4,7.4,7.39,7.4,86400.0,6.1857,6.1857,6.1773,6.1857,86400.0
2011-03-28 13:30:00,7.4,7.41,7.38,7.38,92000.0,6.1857,6.1941,6.169,6.169,92000.0
2011-03-28 14:00:00,7.38,7.39,7.38,7.38,160800.0,6.169,6.1773,6.169,6.169,160800.0
2011-03-28 14:30:00,7.38,7.39,7.36,7.36,173600.0,6.169,6.1773,6.1523,6.1523,173600.0
2011-03-28 15:00:00,7.36,7.37,7.35,7.37,376000.0,6.1523,6.1606,6.1439,6.1606,376000.0
2011-03-28 15:30:00,7.36,7.37,7.35,7.37,510800.0,6.1523,6.1606,6.1439,6.1606,510800.0
2011-03-29 09:30:00,7.36,7.38,7.35,7.35,135200.0,6.1523,6.169,6.1439,6.1439,135200.0
2011-03-29 10:00:00,7.35,7.38,7.34,7.38,213600.0,6.1439,6.169,6.1356,6.169,213600.0
2011-03-29 10:30:00,7.38,7.41,7.38,7.39,114000.0,6.169,6.1941,6.169,6.1773,114000.0
2011-03-29 11:00:00,7.39,7.4,7.38,7.4,124800.0,6.1773,6.1857,6.169,6.1857,124800.0
2011-03-29 11:30:00,7.4,7.42,7.39,7.41,139200.0,6.1857,6.2024,6.1773,6.1941,139200.0
2011-03-29 12:00:00,7.42,7.43,7.42,7.42,123600.0,6.2024,6.2108,6.2024,6.2024,123600.0
2011-03-29 12:30:00,7.42,7.43,7.42,7.43,189200.0,6.2024,6.2108,6.2024,6.2108,189200.0
2011-03-29 13:00:00,7.43,7.43,7.42,7.42,44400.0,6.2108,6.2108,6.2024,6.2024,44400.0
2011-03-29 13:30:00,7.42,7.43,7.41,7.41,134400.0,6.2024,6.2108,6.1941,6.1941,134400.0
2011-03-29 14:00:00,7.41,7.43,7.41,7.42,148000.0,6.1941,6.2108,6.1941,6.2024,148000.0
2011-03-29 14:30:00,7.42,7.44,7.42,7.44,223600.0,6.2024,6.2191,6.2024,6.2191,223600.0
2011-03-29 15:00:00,7.44,7.44,7.42,7.43,198000.0,6.2191,6.2191,6.2024,6.2108,198000.0
2011-03-29 15:30:00,7.43,7.44,7.42,7.44,596000.0,6.2108,6.2191,6.2024,6.2191,596000.0
2011-03-30 09:30:00,7.46,7.46,7.43,7.43,225200.0,6.2359,6.2359,6.2108,6.2108,225200.0
2011-03-30 10:00:00,7.45,7.45,7.42,7.42,133200.0,6.2275,6.2275,6.2024,6.2024,133200.0
2011-03-30 10:30:00,7.42,7.45,7.42,7.44,385600.0,6.2024,6.2275,6.2024,6.2191,385600.0
2011-03-30 11:00:00,7.44,7.44,7.42,7.43,132400.0,6.2191,6.2191,6.2024,6.2108,132400.0
2011-03-30 11:30:00,7.44,7.44,7.41,7.41,122400.0,6.2191,6.2191,6.1941,6.1941,122400.0
2011-03-30 12:00:00,7.41,7.44,7.41,7.44,100800.0,6.1941,6.2191,6.1941,6.2191,100800.0
2011-03-30 12:30:00,7.44,7.44,7.43,7.43,310000.0,6.2191,6.2191,6.2108,6.2108,310000.0
2011-03-30 13:00:00,7.43,7.44,7.43,7.44,244800.0,6.2108,6.2191,6.2108,6.2191,244800.0
2011-03-30 13:30:00,7.44,7.44,7.43,7.44,96000.0,6.2191,6.2191,6.2108,6.2191,96000.0
2011-03-30 14:00:00,7.44,7.44,7.43,7.43,103200.0,6.2191,6.2191,6.2108,6.2108,103200.0
2011-03-30 14:30:00,7.43,7.45,7.43,7.44,236400.0,6.2108,6.2275,6.2108,6.2191,236400.0
2011-03-30 15:00:00,7.44,7.45,7.44,7.45,143600.0,6.2191,6.2275,6.2191,6.2275,143600.0
2011-03-30 15:30:00,7.45,7.46,7.44,7.46,574400.0,6.2275,6.2359,6.2191,6.2359,574400.0
2011-03-31 09:30:00,7.43,7.47,7.43,7.47,194400.0,6.2108,6.2442,6.2108,6.2442,194400.0
2011-03-31 10:00:00,7.47,7.49,7.45,7.48,226400.0,6.2442,6.2609,6.2275,6.2526,226400.0
2011-03-31 10:30:00,7.48,7.49,7.47,7.48,170400.0,6.2526,6.2609,6.2442,6.2526,170400.0
2011-03-31 11:00:00,7.48,7.52,7.48,7.52,188800.0,6.2526,6.286,6.2526,6.286,188800.0
2011-03-31 11:30:00,7.51,7.54,7.5,7.54,249600.0,6.2777,6.3027,6.2693,6.3027,249600.0
2011-03-31 12:00:00,7.54,7.55,7.54,7.54,106400.0,6.3027,6.3111,6.3027,6.3027,106400.0
2011-03-31 12:30:00,7.54,7.55,7.54,7.54,196000.0,6.3027,6.3111,6.3027,6.3027,196000.0
2011-03-31 13:00:00,7.54,7.57,7.54,7.57,218400.0,6.3027,6.3278,6.3027,6.3278,218400.0
2011-03-31 13:30:00,7.57,7.58,7.56,7.57,186400.0,6.3278,6.3362,6.3195,6.3278,186400.0
2011-03-31 14:00:00,7.57,7.61,7.56,7.6,697600.0,6.3278,6.3612,6.3195,6.3529,697600.0
2011-03-31 14:30:00,7.6,7.62,7.59,7.61,335200.0,6.3529,6.3696,6.3445,6.3612,335200.0
2011-03-31 15:00:00,7.61,7.62,7.6,7.6,427600.0,6.3612,6.3696,6.3529,6.3529,427600.0
2011-03-31 15:30:00,7.6,7.61,7.57,7.57,1384800.0,6.3529,6.3612,6.3278,6.3278,1384800.0
2011-04-01 09:30:00,7.62,7.65,7.59,7.61,279200.0,6.3696,6.3947,6.3445,6.3612,279200.0
2011-04-01 10:00:00,7.61,7.62,7.58,7.6,329200.0,6.3612,6.3696,6.3362,6.3529,329200.0
2011-04-01 10:30:00,7.6,7.62,7.59,7.6,233200.0,6.3529,6.3696,6.3445,6.3529,233200.0
2011-04-01 11:00:00,7.6,7.61,7.58,7.6,278000.0,6.3529,6.3612,6.3362,6.3529,278000.0
2011-04-01 11:30:00,7.6,7.61,7.59,7.61,242400.0,6.3529,6.3612,6.3445,6.3612,242400.0
2011-04-01 12:00:00,7.61,7.64,7.61,7.61,176000.0,6.3612,6.3863,6.3612,6.3612,176000.0
2011-04-01 12:30:00,7.61,7.62,7.61,7.62,66000.0,6.3612,6.3696,6.3612,6.3696,66000.0
2011-04-01 13:00:00,7.62,7.63,7.61,7.61,244800.0,6.3696,6.378,6.3612,6.3612,244800.0
2011-04-01 13:30:00,7.61,7.62,7.61,7.62,148000.0,6.3612,6.3696,6.3612,6.3696,148000.0
2011-04-01 14:00:00,7.62,7.64,7.62,7.62,312800.0,6.3696,6.3863,6.3696,6.3696,312800.0
2011-04-01 14:30:00,7.62,7.63,7.61,7.63,210000.0,6.3696,6.378,6.3612,6.378,210000.0
2011-04-01 15:00:00,7.63,7.63,7.61,7.63,476400.0,6.378,6.378,6.3612,6.378,476400.0
2011-04-01 15:30:00,7.63,7.64,7.62,7.62,1072000.0,6.378,6.3863,6.3696,6.3696,1072000.0
2011-04-04 09:30:00,7.65,7.65,7.58,7.6,239600.0,6.3947,6.3947,6.3362,6.3529,239600.0
2011-04-04 10:00:00,7.59,7.62,7.58,7.59,189600.0,6.3445,6.3696,6.3362,6.3445,189600.0
2011-04-04 10:30:00,7.59,7.64,7.59,7.61,212800.0,6.3445,6.3863,6.3445,6.3612,212800.0
2011-04-04 11:00:00,7.61,7.63,7.61,7.61,140800.0,6.3612,6.378,6.3612,6.3612,140800.0
2011-04-04 11:30:00,7.62,7.63,7.61,7.63,322000.0,6.3696,6.378,6.3612,6.378,322000.0
2011-04-04 12:00:00,7.62,7.62,7.6,7.61,148000.0,6.3696,6.3696,6.3529,6.3612,148000.0
2011-04-04 12:30:00,7.61,7.61,7.59,7.59,150400.0,6.3612,6.3612,6.3445,6.3445,150400.0
2011-04-04 13:00:00,7.59,7.6,7.59,7.6,132400.0,6.3445,6.3529,6.3445,6.3529,132400.0
2011-04-04 13:30:00,7.6,7.6,7.58,7.59,118800.0,6.3529,6.3529,6.3362,6.3445,118800.0
2011-04-04 14:00:00,7.6,7.6,7.58,7.59,183200.0,6.3529,6.3529,6.3362,6.3445,183200.0
2011-04-04 14:30:00,7.59,7.6,7.58,7.6,109600.0,6.3445,6.3529,6.3362,6.3529,109600.0
2011-04-04 15:00:00,7.6,7.62,7.59,7.62,198800.0,6.3529,6.3696,6.3445,6.3696,198800.0
2011-04-04 15:30:00,7.62,7.65,7.6,7.64,680400.0,6.3696,6.3947,6.3529,6.3863,680400.0
2011-04-05 09:30:00,7.61,7.64,7.61,7.62,159600.0,6.3612,6.3863,6.3612,6.3696,159600.0
2011-04-05 10:00:00,7.61,7.64,7.6,7.63,105200.0,6.3612,6.3863,6.3529,6.378,105200.0
2011-04-05 10:30:00,7.63,7.64,7.6,7.6,93200.0,6.378,6.3863,6.3529,6.3529,93200.0
2011-04-05 11:00:00,7.6,7.62,7.6,7.6,94800.0,6.3529,6.3696,6.3529,6.3529,94800.0
2011-04-05 11:30:00,7.6,7.64,7.6,7.64,144400.0,6.3529,6.3863,6.3529,6.3863,144400.0
2011-04-05 12:00:00,7.63,7.64,7.62,7.62,86400.0,6.378,6.3863,6.3696,6.3696,86400.0
2011-04-05 12:30:00,7.62,7.63,7.61,7.62,115600.0,6.3696,6.378,6.3612,6.3696,115600.0
2011-04-05 13:00:00,7.62,7.63,7.61,7.61,88000.0,6.3696,6.378,6.3612,6.3612,88000.0
2011-04-05 13:30:00,7.61,7.62,7.61,7.62,69600.0,6.3612,6.3696,6.3612,6.3696,69600.0
2011-04-05 14:00:00,7.62,7.62,7.6,7.61,199200.0,6.3696,6.3696,6.3529,6.3612,199200.0
2011-04-05 14:30:00,7.61,7.61,7.59,7.61,255200.0,6.3612,6.3612,6.3445,6.3612,255200.0
2011-04-05 15:00:00,7.61,7.61,7.58,7.59,243200.0,6.3612,6.3612,6.3362,6.3445,243200.0
2011-04-05 15:30:00,7.59,7.59,7.57,7.58,474400.0,6.3445,6.3445,6.3278,6.3362,474400.0
2011-04-06 09:30:00,7.62,7.64,7.61,7.61,127600.0,6.3696,6.3863,6.3612,6.3612,127600.0
2011-04-06 10:00:00,7.61,7.62,7.59,7.6,120800.0,6.3612,6.3696,6.3445,6.3529,120800.0
2011-04-06 10:30:00,7.6,7.63,7.6,7.61,170800.0,6.3529,6.378,6.3529,6.3612,170800.0
2011-04-06 11:00:00,7.61,7.61,7.58,7.59,173200.0,6.3612,6.3612,6.3362,6.3445,173200.0
2011-04-06 11:30:00,7.59,7.6,7.57,7.59,174400.0,6.3445,6.3529,6.3278,6.3445,174400.0
2011-04-06 12:00:00,7.59,7.63,7.59,7.62,178800.0,6.3445,6.378,6.3445,6.3696,178800.0
2011-04-06 12:30:00,7.62,7.62,7.61,7.62,77200.0,6.3696,6.3696,6.3612,6.3696,77200.0
2011-04-06 13:00:00,7.62,7.63,7.62,7.63,312400.0,6.3696,6.378,6.3696,6.378,312400.0
2011-04-06 13:30:00,7.63,7.65,7.63,7.65,160400.0,6.378,6.3947,6.378,6.3947,160400.0
2011-04-06 14:00:00,7.65,7.66,7.64,7.65,230000.0,6.3947,6.403,6.3863,6.3947,230000.0
2011-04-06 14:30:00,7.65,7.67,7.65,7.67,314000.0,6.3947,6.4114,6.3947,6.4114,314000.0
2011-04-06 15:00:00,7.67,7.7,7.67,7.7,576800.0,6.4114,6.4365,6.4114,6.4365,576800.0
2011-04-06 15:30:00,7.7,7.76,7.69,7.75,1700400.0,6.4365,6.4866,6.4281,6.4783,1700400.0
2011-04-07 09:30:00,7.72,7.74,7.7,7.71,213600.0,6.4532,6.4699,6.4365,6.4448,213600.0
2011-04-07 10:00:00,7.71,7.71,7.67,7.67,138400.0,6.4448,6.4448,6.4114,6.4114,138400.0
2011-04-07 10:30:00,7.67,7.68,7.63,7.64,371200.0,6.4114,6.4198,6.378,6.3863,371200.0
2011-04-07 11:00:00,7.65,7.68,7.63,7.67,302400.0,6.3947,6.4198,6.378,6.4114,302400.0
2011-04-07 11:30:00,7.67,7.68,7.64,7.68,162000.0,6.4114,6.4198,6.3863,6.4198,162000.0
2011-04-07 12:00:00,7.68,7.68,7.67,7.67,161600.0,6.4198,6.4198,6.4114,6.4114,161600.0
2011-04-07 12:30:00,7.67,7.69,7.67,7.68,104000.0,6.4114,6.4281,6.4114,6.4198,104000.0
2011-04-07 13:00:00,7.68,7.68,7.66,7.66,146800.0,6.4198,6.4198,6.403,6.403,146800.0
2011-04-07 13:30:00,7.66,7.67,7.65,7.66,113200.0,6.403,6.4114,6.3947,6.403,113200.0
2011-04-07 14:00:00,7.66,7.67,7.65,7.66,134800.0,6.403,6.4114,6.3947,6.403,134800.0
2011-04-07 14:30:00,7.65,7.69,7.65,7.68,167600.0,6.3947,6.4281,6.3947,6.4198,167600.0
2011-04-07 15:00:00,7.68,7.68,7.66,7.66,228000.0,6.4198,6.4198,6.403,6.403,228000.0
2011-04-07 15:30:00,7.66,7.68,7.65,7.67,422000.0,6.403,6.4198,6.3947,6.4114,422000.0
2011-04-08 09:30:00,7.68,7.68,7.62,7.62,118800.0,6.4198,6.4198,6.3696,6.3696,118800.0
2011-04-08 10:00:00,7.62,7.63,7.59,7.6,110000.0,6.3696,6.378,6.3445,6.3529,110000.0
2011-04-08 10:30:00,7.6,7.6,7.57,7.57,90400.0,6.3529,6.3529,6.3278,6.3278,90400.0
2011-04-08 11:00:00,7.57,7.58,7.56,7.57,104800.0,6.3278,6.3362,6.3195,6.3278,104800.0
2011-04-08 11:30:00,7.57,7.59,7.56,7.59,58400.0,6.3278,6.3445,6.3195,6.3445,58400.0
2011-04-08 12:00:00,7.59,7.59,7.58,7.59,63200.0,6.3445,6.3445,6.3362,6.3445,63200.0
2011-04-08 12:30:00,7.59,7.6,7.57,7.58,69600.0,6.3445,6.3529,6.3278,6.3362,69600.0
2011-04-08 13:00:00,7.58,7.58,7.56,7.57,93600.0,6.3362,6.3362,6.3195,6.3278,93600.0
2011-04-08 13:30:00,7.57,7.58,7.56,7.57,116800.0,6.3278,6.3362,6.3195,6.3278,116800.0
2011-04-08 14:00:00,7.57,7.57,7.54,7.54,121200.0,6.3278,6.3278,6.3027,6.3027,121200.0
2011-04-08 14:30:00,7.54,7.55,7.51,7.51,208000.0,6.3027,6.3111,6.2777,6.2777,208000.0
2011-04-08 15:00:00,7.51,7.53,7.51,7.52,192800.0,6.2777,6.2944,6.2777,6.286,192800.0
2011-04-08 15:30:00,7.52,7.55,7.52,7.55,579200.0,6.286,6.3111,6.286,6.3111,579200.0
2011-04-11 09:30:00,7.54,7.56,7.51,7.51,228400.0,6.3027,6.3195,6.2777,6.2777,228400.0
2011-04-11 10:00:00,7.52,7.52,7.49,7.49,363200.0,6.286,6.286,6.2609,6.2609,363200.0
2011-04-11 10:30:00,7.5,7.5,7.49,7.5,259200.0,6.2693,6.2693,6.2609,6.2693,259200.0
2011-04-11 11:00:00,7.5,7.5,7.49,7.49,177600.0,6.2693,6.2693,6.2609,6.2609,177600.0
2011-04-11 11:30:00,7.49,7.49,7.47,7.48,98000.0,6.2609,6.2609,6.2442,6.2526,98000.0
2011-04-11 12:00:00,7.48,7.51,7.48,7.5,204800.0,6.2526,6.2777,6.2526,6.2693,204800.0
2011-04-11 12:30:00,7.5,7.5,7.48,7.5,99600.0,6.2693,6.2693,6.2526,6.2693,99600.0
2011-04-11 13:00:00,7.5,7.5,7.5,7.5,269600.0,6.2693,6.2693,6.2693,6.2693,269600.0
2011-04-11 13:30:00,7.5,7.51,7.5,7.5,386400.0,6.2693,6.2777,6.2693,6.2693,386400.0
2011-04-11 14:00:00,7.5,7.52,7.5,7.51,347600.0,6.2693,6.286,6.2693,6.2777,347600.0
2011-04-11 14:30:00,7.51,7.52,7.5,7.5,157600.0,6.2777,6.286,6.2693,6.2693,157600.0
2011-04-11 15:00:00,7.5,7.51,7.5,7.5,184400.0,6.2693,6.2777,6.2693,6.2693,184400.0
2011-04-11 15:30:00,7.5,7.51,7.49,7.51,559200.0,6.2693,6.2777,6.2609,6.2777,559200.0
2011-04-12 09:30:00,7.47,7.51,7.45,7.45,139200.0,6.2442,6.2777,6.2275,6.2275,139200.0
2011-04-12 10:00:00,7.45,7.49,7.44,7.49,299600.0,6.2275,6.2609,6.2191,6.2609,299600.0
2011-04-12 10:30:00,7.5,7.5,7.47,7.47,102800.0,6.2693,6.2693,6.2442,6.2442,102800.0
2011-04-12 11:00:00,7.47,7.5,7.47,7.5,182000.0,6.2442,6.2693,6.2442,6.2693,182000.0
2011-04-12 11:30:00,7.5,7.5,7.5,7.5,459200.0,6.2693,6.2693,6.2693,6.2693,459200.0
2011-04-12 12:00:00,7.5,7.5,7.48,7.49,75200.0,6.2693,6.2693,6.2526,6.2609,75200.0
2011-04-12 12:30:00,7.49,7.51,7.49,7.49,424400.0,6.2609,6.2777,6.2609,6.2609,424400.0
2011-04-12 13:00:00,7.49,7.51,7.49,7.5,274400.0,6.2609,6.2777,6.2609,6.2693,274400.0
2011-04-12 13:30:00,7.5,7.51,7.49,7.49,48000.0,6.2693,6.2777,6.2609,6.2609,48000.0
2011-04-12 14:00:00,7.49,7.5,7.48,7.49,78000.0,6.2609,6.2693,6.2526,6.2609,78000.0
2011-04-12 14:30:00,7.49,7.5,7.49,7.49,61200.0,6.2609,6.2693,6.2609,6.2609,61200.0
2011-04-12 15:00:00,7.49,7.49,7.48,7.48,288400.0,6.2609,6.2609,6.2526,6.2526,288400.0
2011-04-12 15:30:00,7.48,7.49,7.48,7.48,459200.0,6.2526,6.2609,6.2526,6.2526,459200.0
2011-04-13 09:30:00,7.5,7.51,7.48,7.5,280000.0,6.2693,6.2777,6.2526,6.2693,280000.0
2011-04-13 10:00:00,7.49,7.5,7.48,7.49,690400.0,6.2609,6.2693,6.2526,6.2609,690400.0
2011-04-13 10:30:00,7.49,7.5,7.49,7.5,165600.0,6.2609,6.2693,6.2609,6.2693,165600.0
2011-04-13 11:00:00,7.5,7.5,7.47,7.48,210800.0,6.2693,6.2693,6.2442,6.2526,210800.0
2011-04-13 11:30:00,7.49,7.49,7.47,7.47,269200.0,6.2609,6.2609,6.2442,6.2442,269200.0
2011-04-13 12:00:00,7.47,7.5,7.47,7.49,116400.0,6.2442,6.2693,6.2442,6.2609,116400.0
2011-04-13 12:30:00,7.49,7.5,7.46,7.49,180800.0,6.2609,6.2693,6.2359,6.2609,180800.0
2011-04-13 13:00:00,7.49,7.5,7.48,7.48,226400.0,6.2609,6.2693,6.2526,6.2526,226400.0
2011-04-13 13:30:00,7.48,7.49,7.48,7.48,154400.0,6.2526,6.2609,6.2526,6.2526,154400.0
2011-04-13 14:00:00,7.48,7.5,7.48,7.5,270800.0,6.2526,6.2693,6.2526,6.2693,270800.0
2011-04-13 14:30:00,7.5,7.52,7.49,7.52,270800.0,6.2693,6.286,6.2609,6.286,270800.0
2011-04-13 15:00:00,7.52,7.54,7.51,7.51,541600.0,6.286,6.3027,6.2777,6.2777,541600.0
2011-04-13 15:30:00,7.51,7.53,7.46,7.47,913200.0,6.2777,6.2944,6.2359,6.2442,913200.0
2011-04-14 09:30:00,7.42,7.5,7.42,7.49,291200.0,6.2024,6.2693,6.2024,6.2609,291200.0
2011-04-14 10:00:00,7.48,7.51,7.48,7.5,228800.0,6.2526,6.2777,6.2526,6.2693,228800.0
2011-04-14 10:30:00,7.5,7.51,7.48,7.5,257600.0,6.2693,6.2777,6.2526,6.2693,257600.0
2011-04-14 11:00:00,7.5,7.51,7.49,7.5,473200.0,6.2693,6.2777,6.2609,6.2693,473200.0
2011-04-14 11:30:00,7.5,7.5,7.49,7.5,177600.0,6.2693,6.2693,6.2609,6.2693,177600.0
2011-04-14 12:00:00,7.5,7.51,7.49,7.5,200400.0,6.2693,6.2777,6.2609,6.2693,200400.0
2011-04-14 12:30:00,7.5,7.5,7.49,7.5,218400.0,6.2693,6.2693,6.2609,6.2693,218400.0
2011-04-14 13:00:00,7.5,7.5,7.5,7.5,308000.0,6.2693,6.2693,6.2693,6.2693,308000.0
2011-04-14 13:30:00,7.5,7.5,7.5,7.5,286800.0,6.2693,6.2693,6.2693,6.2693,286800.0
2011-04-14 14:00:00,7.5,7.51,7.5,7.51,210400.0,6.2693,6.2777,6.2693,6.2777,210400.0
2011-04-14 14:30:00,7.51,7.53,7.51,7.52,302400.0,6.2777,6.2944,6.2777,6.286,302400.0
2011-04-14 15:00:00,7.52,7.56,7.52,7.55,547600.0,6.286,6.3195,6.286,6.3111,547600.0
2011-04-14 15:30:00,7.55,7.56,7.54,7.54,898800.0,6.3111,6.3195,6.3027,6.3027,898800.0
2011-04-15 09:30:00,7.55,7.56,7.51,7.53,540000.0,6.3111,6.3195,6.2777,6.2944,540000.0
2011-04-15 10:00:00,7.54,7.56,7.5,7.53,204800.0,6.3027,6.3195,6.2693,6.2944,204800.0
2011-04-15 10:30:00,7.53,7.54,7.49,7.52,226400.0,6.2944,6.3027,6.2609,6.286,226400.0
2011-04-15 11:00:00,7.52,7.54,7.52,7.54,437600.0,6.286,6.3027,6.286,6.3027,437600.0
2011-04-15 11:30:00,7.54,7.54,7.53,7.54,164400.0,6.3027,6.3027,6.2944,6.3027,164400.0
2011-04-15 12:00:00,7.54,7.55,7.54,7.55,204000.0,6.3027,6.3111,6.3027,6.3111,204000.0
2011-04-15 12:30:00,7.55,7.56,7.55,7.56,153600.0,6.3111,6.3195,6.3111,6.3195,153600.0
2011-04-15 13:00:00,7.56,7.56,7.53,7.54,164400.0,6.3195,6.3195,6.2944,6.3027,164400.0
2011-04-15 13:30:00,7.54,7.54,7.54,7.54,80400.0,6.3027,6.3027,6.3027,6.3027,80400.0
2011-04-15 14:00:00,7.54,7.55,7.54,7.54,381200.0,6.3027,6.3111,6.3027,6.3027,381200.0
2011-04-15 14:30:00,7.54,7.56,7.54,7.56,294000.0,6.3027,6.3195,6.3027,6.3195,294000.0
2011-04-15 15:00:00,7.56,7.57,7.56,7.57,188400.0,6.3195,6.3278,6.3195,6.3278,188400.0
2011-04-15 15:30:00,7.57,7.59,7.56,7.59,933200.0,6.3278,6.3445,6.3195,6.3445,933200.0
2011-04-18 09:30:00,7.48,7.51,7.45,7.45,231600.0,6.2526,6.2777,6.2275,6.2275,231600.0
2011-04-18 10:00:00,7.45,7.48,7.42,7.46,337200.0,6.2275,6.2526,6.2024,6.2359,337200.0
2011-04-18 10:30:00,7.46,7.48,7.46,7.47,270800.0,6.2359,6.2526,6.2359,6.2442,270800.0
2011-04-18 11:00:00,7.47,7.5,7.47,7.49,399200.0,6.2442,6.2693,6.2442,6.2609,399200.0
2011-04-18 11:30:00,7.49,7.49,7.44,7.46,430000.0,6.2609,6.2609,6.2191,6.2359,430000.0
2011-04-18 12:00:00,7.47,7.47,7.46,7.46,231200.0,6.2442,6.2442,6.2359,6.2359,231200.0
2011-04-18 12:30:00,7.46,7.47,7.45,7.46,274800.0,6.2359,6.2442,6.2275,6.2359,274800.0
2011-04-18 13:00:00,7.46,7.46,7.43,7.43,102400.0,6.2359,6.2359,6.2108,6.2108,102400.0
2011-04-18 13:30:00,7.43,7.45,7.43,7.45,185200.0,6.2108,6.2275,6.2108,6.2275,185200.0
2011-04-18 14:00:00,7.45,7.45,7.44,7.45,164400.0,6.2275,6.2275,6.2191,6.2275,164400.0
2011-04-18 14:30:00,7.44,7.48,7.44,7.47,286800.0,6.2191,6.2526,6.2191,6.2442,286800.0
2011-04-18 15:00:00,7.47,7.48,7.46,7.48,259600.0,6.2442,6.2526,6.2359,6.2526,259600.0
2011-04-18 15:30:00,7.48,7.49,7.46,7.47,575200.0,6.2526,6.2609,6.2359,6.2442,575200.0
2011-04-19 09:30:00,7.49,7.56,7.49,7.53,372000.0,6.2609,6.3195,6.2609,6.2944,372000.0
2011-04-19 10:00:00,7.53,7.53,7.5,7.51,307600.0,6.2944,6.2944,6.2693,6.2777,307600.0
2011-04-19 10:30:00,7.51,7.51,7.48,7.49,160400.0,6.2777,6.2777,6.2526,6.2609,160400.0
2011-04-19 11:00:00,7.49,7.5,7.45,7.46,400000.0,6.2609,6.2693,6.2275,6.2359,400000.0
2011-04-19 11:30:00,7.46,7.48,7.46,7.46,310800.0,6.2359,6.2526,6.2359,6.2359,310800.0
2011-04-19 12:00:00,7.46,7.48,7.46,7.47,264400.0,6.2359,6.2526,6.2359,6.2442,264400.0
2011-04-19 12:30:00,7.47,7.49,7.47,7.48,183200.0,6.2442,6.2609,6.2442,6.2526,183200.0
2011-04-19 13:00:00,7.48,7.5,7.48,7.5,192400.0,6.2526,6.2693,6.2526,6.2693,192400.0
2011-04-19 13:30:00,7.5,7.51,7.5,7.5,168800.0,6.2693,6.2777,6.2693,6.2693,168800.0
2011-04-19 14:00:00,7.5,7.5,7.49,7.49,118000.0,6.2693,6.2693,6.2609,6.2609,118000.0
2011-04-19 14:30:00,7.49,7.51,7.49,7.51,417600.0,6.2609,6.2777,6.2609,6.2777,417600.0
2011-04-19 15:00:00,7.51,7.53,7.51,7.52,414400.0,6.2777,6.2944,6.2777,6.286,414400.0
2011-04-19 15:30:00,7.52,7.53,7.52,7.52,670400.0,6.286,6.2944,6.286,6.286,670400.0
2011-04-20 09:30:00,7.66,7.66,7.59,7.64,249600.0,6.403,6.403,6.3445,6.3863,249600.0
2011-04-20 10:00:00,7.64,7.7,7.64,7.7,293600.0,6.3863,6.4365,6.3863,6.4365,293600.0
2011-04-20 10:30:00,7.7,7.71,7.67,7.68,376000.0,6.4365,6.4448,6.4114,6.4198,376000.0
2011-04-20 11:00:00,7.68,7.7,7.67,7.7,256400.0,6.4198,6.4365,6.4114,6.4365,256400.0
2011-04-20 11:30:00,7.7,7.73,7.68,7.72,550800.0,6.4365,6.4616,6.4198,6.4532,550800.0
2011-04-20 12:00:00,7.71,7.72,7.71,7.71,235200.0,6.4448,6.4532,6.4448,6.4448,235200.0
2011-04-20 12:30:00,7.71,7.71,7.69,7.69,227200.0,6.4448,6.4448,6.4281,6.4281,227200.0
2011-04-20 13:00:00,7.68,7.71,7.68,7.7,413200.0,6.4198,6.4448,6.4198,6.4365,413200.0
2011-04-20 13:30:00,7.7,7.71,7.7,7.71,257600.0,6.4365,6.4448,6.4365,6.4448,257600.0
2011-04-20 14:00:00,7.7,7.71,7.7,7.71,371600.0,6.4365,6.4448,6.4365,6.4448,371600.0
2011-04-20 14:30:00,7.71,7.72,7.71,7.72,463200.0,6.4448,6.4532,6.4448,6.4532,463200.0
2011-04-20 15:00:00,7.72,7.72,7.68,7.71,521600.0,6.4532,6.4532,6.4198,6.4448,521600.0
2011-04-20 15:30:00,7.71,7.74,7.7,7.71,1252400.0,6.4448,6.4699,6.4365,6.4448,1252400.0
2011-04-21 09:30:00,7.74,7.74,7.7,7.73,302400.0,6.4699,6.4699,6.4365,6.4616,302400.0
2011-04-21 10:00:00,7.72,7.73,7.7,7.7,320400.0,6.4532,6.4616,6.4365,6.4365,320400.0
2011-04-21 10:30:00,7.7,7.72,7.7,7.71,341600.0,6.4365,6.4532,6.4365,6.4448,341600.0
2011-04-21 11:00:00,7.71,7.73,7.71,7.71,198400.0,6.4448,6.4616,6.4448,6.4448,198400.0
2011-04-21 11:30:00,7.71,7.72,7.7,7.72,271200.0,6.4448,6.4532,6.4365,6.4532,271200.0
2011-04-21 12:00:00,7.72,7.75,7.72,7.74,128000.0,6.4532,6.4783,6.4532,6.4699,128000.0
2011-04-21 12:30:00,7.74,7.74,7.69,7.7,253600.0,6.4699,6.4699,6.4281,6.4365,253600.0
2011-04-21 13:00:00,7.7,7.71,7.68,7.68,157200.0,6.4365,6.4448,6.4198,6.4198,157200.0
2011-04-21 13:30:00,7.68,7.7,7.68,7.7,206400.0,6.4198,6.4365,6.4198,6.4365,206400.0
2011-04-21 14:00:00,7.7,7.7,7.68,7.7,279600.0,6.4365,6.4365,6.4198,6.4365,279600.0
2011-04-21 14:30:00,7.7,7.7,7.68,7.7,179200.0,6.4365,6.4365,6.4198,6.4365,179200.0
2011-04-21 15:00:00,7.7,7.7,7.67,7.68,412800.0,6.4365,6.4365,6.4114,6.4198,412800.0
2011-04-21 15:30:00,7.68,7.68,7.67,7.68,613600.0,6.4198,6.4198,6.4114,6.4198,613600.0
2011-04-25 09:30:00,7.67,7.85,7.63,7.63,709200.0,6.4114,6.5619,6.378,6.378,709200.0
2011-04-25 10:00:00,7.63,7.64,7.6,7.61,397200.0,6.378,6.3863,6.3529,6.3612,397200.0
2011-04-25 10:30:00,7.61,7.63,7.6,7.6,358000.0,6.3612,6.378,6.3529,6.3529,358000.0
2011-04-25 11:00:00,7.6,7.6,7.55,7.56,196000.0,6.3529,6.3529,6.3111,6.3195,196000.0
2011-04-25 11:30:00,7.56,7.56,7.54,7.55,212800.0,6.3195,6.3195,6.3027,6.3111,212800.0
2011-04-25 12:00:00,7.55,7.55,7.55,7.55,102800.0,6.3111,6.3111,6.3111,6.3111,102800.0
2011-04-25 12:30:00,7.55,7.56,7.55,7.55,233600.0,6.3111,6.3195,6.3111,6.3111,233600.0
2011-04-25 13:00:00,7.55,7.58,7.55,7.58,195600.0,6.3111,6.3362,6.3111,6.3362,195600.0
2011-04-25 13:30:00,7.58,7.6,7.58,7.59,495600.0,6.3362,6.3529,6.3362,6.3445,495600.0
2011-04-25 14:00:00,7.59,7.61,7.59,7.6,267600.0,6.3445,6.3612,6.3445,6.3529,267600.0
2011-04-25 14:30:00,7.6,7.61,7.58,7.59,412400.0,6.3529,6.3612,6.3362,6.3445,412400.0
2011-04-25 15:00:00,7.58,7.61,7.58,7.61,491200.0,6.3362,6.3612,6.3362,6.3612,491200.0
2011-04-25 15:30:00,7.61,7.62,7.6,7.61,858000.0,6.3612,6.3696,6.3529,6.3612,858000.0
2011-04-26 09:30:00,7.61,7.66,7.6,7.64,337600.0,6.3612,6.403,6.3529,6.3863,337600.0
2011-04-26 10:00:00,7.63,7.66,7.61,7.64,286000.0,6.378,6.403,6.3612,6.3863,286000.0
2011-04-26 10:30:00,7.64,7.66,7.62,7.63,244000.0,6.3863,6.403,6.3696,6.378,244000.0
2011-04-26 11:00:00,7.63,7.64,7.61,7.63,298800.0,6.378,6.3863,6.3612,6.378,298800.0
2011-04-26 11:30:00,7.63,7.64,7.61,7.62,285600.0,6.378,6.3863,6.3612,6.3696,285600.0
2011-04-26 12:00:00,7.62,7.63,7.62,7.62,138000.0,6.3696,6.378,6.3696,6.3696,138000.0
2011-04-26 12:30:00,7.62,7.62,7.61,7.61,164800.0,6.3696,6.3696,6.3612,6.3612,164800.0
2011-04-26 13:00:00,7.61,7.61,7.6,7.61,262800.0,6.3612,6.3612,6.3529,6.3612,262800.0
2011-04-26 13:30:00,7.6,7.65,7.59,7.65,196000.0,6.3529,6.3947,6.3445,6.3947,196000.0
2011-04-26 14:00:00,7.65,7.67,7.64,7.67,316400.0,6.3947,6.4114,6.3863,6.4114,316400.0
2011-04-26 14:30:00,7.67,7.67,7.63,7.64,257600.0,6.4114,6.4114,6.378,6.3863,257600.0
2011-04-26 15:00:00,7.64,7.64,7.63,7.64,312000.0,6.3863,6.3863,6.378,6.3863,312000.0
2011-04-26 15:30:00,7.63,7.66,7.63,7.66,545600.0,6.378,6.403,6.378,6.403,545600.0
2011-04-27 09:30:00,7.65,7.73,7.63,7.72,227600.0,6.3947,6.4616,6.378,6.4532,227600.0
2011-04-27 10:00:00,7.72,7.73,7.71,7.72,255600.0,6.4532,6.4616,6.4448,6.4532,255600.0
2011-04-27 10:30:00,7.73,7.73,7.69,7.71,168800.0,6.4616,6.4616,6.4281,6.4448,168800.0
2011-04-27 11:00:00,7.7,7.73,7.7,7.71,112000.0,6.4365,6.4616,6.4365,6.4448,112000.0
2011-04-27 11:30:00,7.71,7.72,7.69,7.69,119600.0,6.4448,6.4532,6.4281,6.4281,119600.0
2011-04-27 12:00:00,7.69,7.69,7.68,7.68,105600.0,6.4281,6.4281,6.4198,6.4198,105600.0
2011-04-27 12:30:00,7.69,7.72,7.68,7.71,248800.0,6.4281,6.4532,6.4198,6.4448,248800.0
2011-04-27 13:00:00,7.71,7.72,7.7,7.71,112000.0,6.4448,6.4532,6.4365,6.4448,112000.0
2011-04-27 13:30:00,7.71,7.71,7.7,7.71,76800.0,6.4448,6.4448,6.4365,6.4448,76800.0
2011-04-27 14:00:00,7.71,7.72,7.69,7.7,154400.0,6.4448,6.4532,6.4281,6.4365,154400.0
2011-04-27 14:30:00,7.7,7.72,7.7,7.71,179600.0,6.4365,6.4532,6.4365,6.4448,179600.0
2011-04-27 15:00:00,7.71,7.72,7.71,7.72,218400.0,6.4448,6.4532,6.4448,6.4532,218400.0
2011-04-27 15:30:00,7.72,7.76,7.72,7.73,1013200.0,6.4532,6.4866,6.4532,6.4616,1013200.0
2011-04-28 09:30:00,7.71,7.76,7.68,7.71,234800.0,6.4448,6.4866,6.4198,6.4448,234800.0
2011-04-28 10:00:00,7.71,7.71,7.68,7.71,154800.0,6.4448,6.4448,6.4198,6.4448,154800.0
2011-04-28 10:30:00,7.71,7.73,7.71,7.73,174800.0,6.4448,6.4616,6.4448,6.4616,174800.0
2011-04-28 11:00:00,7.73,7.73,7.69,7.7,203200.0,6.4616,6.4616,6.4281,6.4365,203200.0
2011-04-28 11:30:00,7.7,7.71,7.7,7.71,188400.0,6.4365,6.4448,6.4365,6.4448,188400.0
2011-04-28 12:00:00,7.71,7.72,7.7,7.71,138400.0,6.4448,6.4532,6.4365,6.4448,138400.0
2011-04-28 12:30:00,7.71,7.72,7.7,7.7,102000.0,6.4448,6.4532,6.4365,6.4365,102000.0
2011-04-28 13:00:00,7.7,7.72,7.68,7.72,268000.0,6.4365,6.4532,6.4198,6.4532,268000.0
2011-04-28 13:30:00,7.71,7.72,7.7,7.71,110800.0,6.4448,6.4532,6.4365,6.4448,110800.0
2011-04-28 14:00:00,7.71,7.72,7.7,7.7,202800.0,6.4448,6.4532,6.4365,6.4365,202800.0
2011-04-28 14:30:00,7.7,7.73,7.7,7.73,342800.0,6.4365,6.4616,6.4365,6.4616,342800.0
2011-04-28 15:00:00,7.73,7.74,7.71,7.74,311200.0,6.4616,6.4699,6.4448,6.4699,311200.0
2011-04-28 15:30:00,7.74,7.75,7.72,7.74,562800.0,6.4699,6.4783,6.4532,6.4699,562800.0
2011-04-29 09:30:00,7.74,7.8,7.72,7.77,409600.0,6.4699,6.5201,6.4532,6.495,409600.0
2011-04-29 10:00:00,7.77,7.79,7.76,7.78,149200.0,6.495,6.5117,6.4866,6.5034,149200.0
2011-04-29 10:30:00,7.78,7.8,7.77,7.79,65600.0,6.5034,6.5201,6.495,6.5117,65600.0
2011-04-29 11:00:00,7.79,7.79,7.78,7.78,156400.0,6.5117,6.5117,6.5034,6.5034,156400.0
2011-04-29 11:30:00,7.78,7.78,7.77,7.78,164000.0,6.5034,6.5034,6.495,6.5034,164000.0
2011-04-29 12:00:00,7.78,7.78,7.77,7.78,147200.0,6.5034,6.5034,6.495,6.5034,147200.0
2011-04-29 12:30:00,7.77,7.78,7.77,7.78,130400.0,6.495,6.5034,6.495,6.5034,130400.0
2011-04-29 13:00:00,7.78,7.78,7.76,7.77,106000.0,6.5034,6.5034,6.4866,6.495,106000.0
2011-04-29 13:30:00,7.77,7.78,7.76,7.77,96800.0,6.495,6.5034,6.4866,6.495,96800.0
2011-04-29 14:00:00,7.78,7.79,7.77,7.78,428800.0,6.5034,6.5117,6.495,6.5034,428800.0
2011-04-29 14:30:00,7.79,7.8,7.78,7.78,215600.0,6.5117,6.5201,6.5034,6.5034,215600.0
2011-04-29 15:00:00,7.78,7.79,7.77,7.78,370800.0,6.5034,6.5117,6.495,6.5034,370800.0
2011-04-29 15:30:00,7.78,7.79,7.76,7.76,858800.0,6.5034,6.5117,6.4866,6.4866,858800.0
2011-05-02 09:30:00,7.84,7.84,7.73,7.73,430000.0,6.5535,6.5535,6.4616,6.4616,430000.0
2011-05-02 10:00:00,7.73,7.74,7.69,7.73,319200.0,6.4616,6.4699,6.4281,6.4616,319200.0
2011-05-02 10:30:00,7.73,7.77,7.73,7.76,204400.0,6.4616,6.495,6.4616,6.4866,204400.0
2011-05-02 11:00:00,7.77,7.79,7.76,7.76,154800.0,6.495,6.5117,6.4866,6.4866,154800.0
2011-05-02 11:30:00,7.76,7.77,7.75,7.77,198000.0,6.4866,6.495,6.4783,6.495,198000.0
2011-05-02 12:00:00,7.77,7.79,7.76,7.76,360400.0,6.495,6.5117,6.4866,6.4866,360400.0
2011-05-02 12:30:00,7.76,7.77,7.75,7.76,172800.0,6.4866,6.495,6.4783,6.4866,172800.0
2011-05-02 13:00:00,7.76,7.79,7.76,7.78,156800.0,6.4866,6.5117,6.4866,6.5034,156800.0
2011-05-02 13:30:00,7.78,7.78,7.76,7.77,282400.0,6.5034,6.5034,6.4866,6.495,282400.0
2011-05-02 14:00:00,7.77,7.79,7.76,7.77,100000.0,6.495,6.5117,6.4866,6.495,100000.0
2011-05-02 14:30:00,7.77,7.78,7.77,7.77,242800.0,6.495,6.5034,6.495,6.495,242800.0
2011-05-02 15:00:00,7.77,7.78,7.77,7.77,347600.0,6.495,6.5034,6.495,6.495,347600.0
2011-05-02 15:30:00,7.77,7.78,7.76,7.77,469200.0,6.495,6.5034,6.4866,6.495,469200.0
2011-05-03 09:30:00,7.75,7.8,7.72,7.8,269600.0,6.4783,6.5201,6.4532,6.5201,269600.0
2011-05-03 10:00:00,7.8,7.81,7.77,7.78,211600.0,6.5201,6.5284,6.495,6.5034,211600.0
2011-05-03 10:30:00,7.78,7.78,7.75,7.76,129600.0,6.5034,6.5034,6.4783,6.4866,129600.0
2011-05-03 11:00:00,7.75,7.76,7.75,7.75,124400.0,6.4783,6.4866,6.4783,6.4783,124400.0
2011-05-03 11:30:00,7.75,7.78,7.74,7.77,240000.0,6.4783,6.5034,6.4699,6.495,240000.0
2011-05-03 12:00:00,7.77,7.77,7.75,7.76,156400.0,6.495,6.495,6.4783,6.4866,156400.0
2011-05-03 12:30:00,7.76,7.78,7.76,7.76,132800.0,6.4866,6.5034,6.4866,6.4866,132800.0
2011-05-03 13:00:00,7.76,7.76,7.75,7.75,191600.0,6.4866,6.4866,6.4783,6.4783,191600.0
2011-05-03 13:30:00,7.74,7.76,7.74,7.74,192000.0,6.4699,6.4866,6.4699,6.4699,192000.0
2011-05-03 14:00:00,7.74,7.76,7.73,7.76,288800.0,6.4699,6.4866,6.4616,6.4866,288800.0
2011-05-03 14:30:00,7.75,7.76,7.74,7.74,176000.0,6.4783,6.4866,6.4699,6.4699,176000.0
2011-05-03 15:00:00,7.75,7.76,7.74,7.75,203200.0,6.4783,6.4866,6.4699,6.4783,203200.0
2011-05-03 15:30:00,7.75,7.78,7.75,7.76,423600.0,6.4783,6.5034,6.4783,6.4866,423600.0
2011-05-04 09:30:00,7.78,7.8,7.72,7.73,322400.0,6.5034,6.5201,6.4532,6.4616,322400.0
2011-05-04 10:00:00,7.73,7.73,7.65,7.71,376400.0,6.4616,6.4616,6.3947,6.4448,376400.0
2011-05-04 10:30:00,7.71,7.72,7.68,7.71,250000.0,6.4448,6.4532,6.4198,6.4448,250000.0
2011-05-04 11:00:00,7.71,7.73,7.7,7.73,267200.0,6.4448,6.4616,6.4365,6.4616,267200.0
2011-05-04 11:30:00,7.73,7.74,7.71,7.72,149200.0,6.4616,6.4699,6.4448,6.4532,149200.0
2011-05-04 12:00:00,7.73,7.74,7.69,7.69,157600.0,6.4616,6.4699,6.4281,6.4281,157600.0
2011-05-04 12:30:00,7.69,7.71,7.69,7.71,163200.0,6.4281,6.4448,6.4281,6.4448,163200.0
2011-05-04 13:00:00,7.71,7.75,7.71,7.74,351600.0,6.4448,6.4783,6.4448,6.4699,351600.0
2011-05-04 13:30:00,7.74,7.76,7.74,7.75,235600.0,6.4699,6.4866,6.4699,6.4783,235600.0
2011-05-04 14:00:00,7.75,7.8,7.75,7.79,676400.0,6.4783,6.5201,6.4783,6.5117,676400.0
2011-05-04 14:30:00,7.79,7.79,7.76,7.76,257600.0,6.5117,6.5117,6.4866,6.4866,257600.0
2011-05-04 15:00:00,7.76,7.79,7.75,7.78,390800.0,6.4866,6.5117,6.4783,6.5034,390800.0
2011-05-04 15:30:00,7.78,7.8,7.76,7.77,564000.0,6.5034,6.5201,6.4866,6.495,564000.0
2011-05-05 09:30:00,7.73,7.74,7.65,7.71,308400.0,6.4616,6.4699,6.3947,6.4448,308400.0
2011-05-05 10:00:00,7.71,7.72,7.66,7.66,196800.0,6.4448,6.4532,6.403,6.403,196800.0
2011-05-05 10:30:00,7.66,7.67,7.66,7.67,193200.0,6.403,6.4114,6.403,6.4114,193200.0
2011-05-05 11:00:00,7.66,7.69,7.64,7.69,178400.0,6.403,6.4281,6.3863,6.4281,178400.0
2011-05-05 11:30:00,7.69,7.75,7.69,7.74,164800.0,6.4281,6.4783,6.4281,6.4699,164800.0
2011-05-05 12:00:00,7.74,7.75,7.73,7.74,96800.0,6.4699,6.4783,6.4616,6.4699,96800.0
2011-05-05 12:30:00,7.74,7.74,7.7,7.7,196400.0,6.4699,6.4699,6.4365,6.4365,196400.0
2011-05-05 13:00:00,7.71,7.71,7.68,7.69,320400.0,6.4448,6.4448,6.4198,6.4281,320400.0
2011-05-05 13:30:00,7.69,7.7,7.68,7.69,265600.0,6.4281,6.4365,6.4198,6.4281,265600.0
2011-05-05 14:00:00,7.69,7.69,7.68,7.69,301600.0,6.4281,6.4281,6.4198,6.4281,301600.0
2011-05-05 14:30:00,7.69,7.7,7.67,7.68,456000.0,6.4281,6.4365,6.4114,6.4198,456000.0
2011-05-05 15:00:00,7.68,7.68,7.57,7.57,775600.0,6.4198,6.4198,6.3278,6.3278,775600.0
2011-05-05 15:30:00,7.57,7.61,7.57,7.6,1125600.0,6.3278,6.3612,6.3278,6.3529,1125600.0
2011-05-06 09:30:00,7.71,7.77,7.67,7.73,1037600.0,6.4448,6.495,6.4114,6.4616,1037600.0
2011-05-06 10:00:00,7.73,7.76,7.72,7.75,250000.0,6.4616,6.4866,6.4532,6.4783,250000.0
2011-05-06 10:30:00,7.75,7.78,7.73,7.75,471200.0,6.4783,6.5034,6.4616,6.4783,471200.0
2011-05-06 11:00:00,7.75,7.79,7.75,7.78,559600.0,6.4783,6.5117,6.4783,6.5034,559600.0
2011-05-06 11:30:00,7.78,7.79,7.74,7.75,218800.0,6.5034,6.5117,6.4699,6.4783,218800.0
2011-05-06 12:00:00,7.75,7.76,7.71,7.72,491600.0,6.4783,6.4866,6.4448,6.4532,491600.0
2011-05-06 12:30:00,7.72,7.72,7.68,7.71,553600.0,6.4532,6.4532,6.4198,6.4448,553600.0
2011-05-06 13:00:00,7.72,7.74,7.66,7.67,736800.0,6.4532,6.4699,6.403,6.4114,736800.0
2011-05-06 13:30:00,7.67,7.7,7.67,7.69,653200.0,6.4114,6.4365,6.4114,6.4281,653200.0
2011-05-06 14:00:00,7.69,7.71,7.66,7.67,774800.0,6.4281,6.4448,6.403,6.4114,774800.0
2011-05-06 14:30:00,7.67,7.67,7.65,7.65,289600.0,6.4114,6.4114,6.3947,6.3947,289600.0
2011-05-06 15:00:00,7.65,7.68,7.65,7.68,489600.0,6.3947,6.4198,6.3947,6.4198,489600.0
2011-05-06 15:30:00,7.69,7.71,7.66,7.67,914000.0,6.4281,6.4448,6.403,6.4114,914000.0
2011-05-09 09:30:00,7.69,7.72,7.66,7.68,220800.0,6.4281,6.4532,6.403,6.4198,220800.0
2011-05-09 10:00:00,7.68,7.74,7.68,7.7,386800.0,6.4198,6.4699,6.4198,6.4365,386800.0
2011-05-09 10:30:00,7.7,7.76,7.69,7.74,509200.0,6.4365,6.4866,6.4281,6.4699,509200.0
2011-05-09 11:00:00,7.74,7.75,7.73,7.74,214400.0,6.4699,6.4783,6.4616,6.4699,214400.0
2011-05-09 11:30:00,7.74,7.75,7.73,7.75,341200.0,6.4699,6.4783,6.4616,6.4783,341200.0
2011-05-09 12:00:00,7.75,7.78,7.75,7.77,204400.0,6.4783,6.5034,6.4783,6.495,204400.0
2011-05-09 12:30:00,7.77,7.77,7.73,7.73,112000.0,6.495,6.495,6.4616,6.4616,112000.0
2011-05-09 13:00:00,7.73,7.75,7.73,7.75,95600.0,6.4616,6.4783,6.4616,6.4783,95600.0
2011-05-09 13:30:00,7.75,7.76,7.74,7.76,132400.0,6.4783,6.4866,6.4699,6.4866,132400.0
2011-05-09 14:00:00,7.75,7.76,7.75,7.75,112400.0,6.4783,6.4866,6.4783,6.4783,112400.0
2011-05-09 14:30:00,7.75,7.77,7.75,7.76,241200.0,6.4783,6.495,6.4783,6.4866,241200.0
2011-05-09 15:00:00,7.76,7.76,7.76,7.76,210400.0,6.4866,6.4866,6.4866,6.4866,210400.0
2011-05-09 15:30:00,7.76,7.77,7.75,7.76,689200.0,6.4866,6.495,6.4783,6.4866,689200.0
2011-05-10 09:30:00,7.81,7.89,7.76,7.89,480400.0,6.5284,6.5953,6.4866,6.5953,480400.0
2011-05-10 10:00:00,7.89,7.93,7.81,7.88,713600.0,6.5953,6.6287,6.5284,6.5869,713600.0
2011-05-10 10:30:00,7.88,7.91,7.85,7.9,357200.0,6.5869,6.612,6.5619,6.6037,357200.0
2011-05-10 11:00:00,7.9,7.95,7.9,7.92,524800.0,6.6037,6.6455,6.6037,6.6204,524800.0
2011-05-10 11:30:00,7.92,7.95,7.92,7.94,317200.0,6.6204,6.6455,6.6204,6.6371,317200.0
2011-05-10 12:00:00,7.94,7.94,7.9,7.92,200000.0,6.6371,6.6371,6.6037,6.6204,200000.0
2011-05-10 12:30:00,7.92,7.92,7.91,7.91,217200.0,6.6204,6.6204,6.612,6.612,217200.0
2011-05-10 13:00:00,7.91,7.92,7.91,7.91,166400.0,6.612,6.6204,6.612,6.612,166400.0
2011-05-10 13:30:00,7.91,7.96,7.91,7.93,504000.0,6.612,6.6538,6.612,6.6287,504000.0
2011-05-10 14:00:00,7.93,7.97,7.93,7.96,479200.0,6.6287,6.6622,6.6287,6.6538,479200.0
2011-05-10 14:30:00,7.96,7.98,7.95,7.98,315200.0,6.6538,6.6705,6.6455,6.6705,315200.0
2011-05-10 15:00:00,7.97,7.99,7.97,7.97,599200.0,6.6622,6.6789,6.6622,6.6622,599200.0
2011-05-10 15:30:00,7.97,7.97,7.94,7.96,1047600.0,6.6622,6.6622,6.6371,6.6538,1047600.0
2011-05-11 09:30:00,7.94,7.99,7.93,7.98,394000.0,6.6371,6.6789,6.6287,6.6705,394000.0
2011-05-11 10:00:00,7.97,7.97,7.93,7.93,284400.0,6.6622,6.6622,6.6287,6.6287,284400.0
2011-05-11 10:30:00,7.93,7.93,7.91,7.93,171600.0,6.6287,6.6287,6.612,6.6287,171600.0
2011-05-11 11:00:00,7.93,7.95,7.93,7.95,146800.0,6.6287,6.6455,6.6287,6.6455,146800.0
2011-05-11 11:30:00,7.95,7.95,7.93,7.93,185200.0,6.6455,6.6455,6.6287,6.6287,185200.0
2011-05-11 12:00:00,7.93,7.94,7.9,7.91,498400.0,6.6287,6.6371,6.6037,6.612,498400.0
2011-05-11 12:30:00,7.91,7.93,7.9,7.93,260800.0,6.612,6.6287,6.6037,6.6287,260800.0
2011-05-11 13:00:00,7.93,7.93,7.89,7.89,206800.0,6.6287,6.6287,6.5953,6.5953,206800.0
2011-05-11 13:30:00,7.89,7.92,7.87,7.92,279200.0,6.5953,6.6204,6.5786,6.6204,279200.0
2011-05-11 14:00:00,7.92,7.93,7.91,7.93,346400.0,6.6204,6.6287,6.612,6.6287,346400.0
2011-05-11 14:30:00,7.92,7.96,7.92,7.95,289600.0,6.6204,6.6538,6.6204,6.6455,289600.0
2011-05-11 15:00:00,7.95,7.96,7.93,7.96,405200.0,6.6455,6.6538,6.6287,6.6538,405200.0
2011-05-11 15:30:00,7.96,7.96,7.93,7.94,709200.0,6.6538,6.6538,6.6287,6.6371,709200.0
2011-05-12 09:30:00,7.89,7.91,7.85,7.9,502400.0,6.5953,6.612,6.5619,6.6037,502400.0
2011-05-12 10:00:00,7.9,7.96,7.88,7.94,371600.0,6.6037,6.6538,6.5869,6.6371,371600.0
2011-05-12 10:30:00,7.94,7.95,7.89,7.9,147200.0,6.6371,6.6455,6.5953,6.6037,147200.0
2011-05-12 11:00:00,7.89,7.94,7.89,7.93,239200.0,6.5953,6.6371,6.5953,6.6287,239200.0
2011-05-12 11:30:00,7.93,7.95,7.93,7.95,98400.0,6.6287,6.6455,6.6287,6.6455,98400.0
2011-05-12 12:00:00,7.95,7.97,7.95,7.97,120400.0,6.6455,6.6622,6.6455,6.6622,120400.0
2011-05-12 12:30:00,7.97,7.99,7.96,7.99,246800.0,6.6622,6.6789,6.6538,6.6789,246800.0
2011-05-12 13:00:00,7.99,8.02,7.99,8.02,301600.0,6.6789,6.704,6.6789,6.704,301600.0
2011-05-12 13:30:00,8.02,8.04,8.02,8.02,252000.0,6.704,6.7207,6.704,6.704,252000.0
2011-05-12 14:00:00,8.02,8.04,8.01,8.01,150000.0,6.704,6.7207,6.6956,6.6956,150000.0
2011-05-12 14:30:00,8.01,8.03,7.99,8.02,397200.0,6.6956,6.7123,6.6789,6.704,397200.0
2011-05-12 15:00:00,8.02,8.04,8.01,8.02,284400.0,6.704,6.7207,6.6956,6.704,284400.0
2011-05-12 15:30:00,8.02,8.05,8.01,8.01,846400.0,6.704,6.729,6.6956,6.6956,846400.0
2011-05-13 09:30:00,8.03,8.08,8.03,8.06,476800.0,6.7123,6.7541,6.7123,6.7374,476800.0
2011-05-13 10:00:00,8.06,8.06,8.0,8.06,393600.0,6.7374,6.7374,6.6873,6.7374,393600.0
2011-05-13 10:30:00,8.06,8.08,8.04,8.04,231200.0,6.7374,6.7541,6.7207,6.7207,231200.0
2011-05-13 11:00:00,8.04,8.04,7.99,8.01,317200.0,6.7207,6.7207,6.6789,6.6956,317200.0
2011-05-13 11:30:00,8.01,8.04,8.01,8.04,404000.0,6.6956,6.7207,6.6956,6.7207,404000.0
2011-05-13 12:00:00,8.04,8.05,8.0,8.01,289200.0,6.7207,6.729,6.6873,6.6956,289200.0
2011-05-13 12:30:00,8.01,8.04,8.01,8.04,370000.0,6.6956,6.7207,6.6956,6.7207,370000.0
2011-05-13 13:00:00,8.04,8.04,8.01,8.01,268800.0,6.7207,6.7207,6.6956,6.6956,268800.0
2011-05-13 13:30:00,8.01,8.02,8.01,8.02,209600.0,6.6956,6.704,6.6956,6.704,209600.0
2011-05-13 14:00:00,8.02,8.04,8.01,8.04,270000.0,6.704,6.7207,6.6956,6.7207,270000.0
2011-05-13 14:30:00,8.04,8.05,8.04,8.04,359200.0,6.7207,6.729,6.7207,6.7207,359200.0
2011-05-13 15:00:00,8.04,8.04,8.02,8.03,491200.0,6.7207,6.7207,6.704,6.7123,491200.0
2011-05-13 15:30:00,8.03,8.04,8.02,8.03,1052000.0,6.7123,6.7207,6.704,6.7123,1052000.0
2011-05-16 09:30:00,8.01,8.02,7.98,8.02,335200.0,6.6956,6.704,6.6705,6.704,335200.0
2011-05-16 10:00:00,8.02,8.04,8.0,8.01,304400.0,6.704,6.7207,6.6873,6.6956,304400.0
2011-05-16 10:30:00,8.01,8.03,7.98,8.0,235200.0,6.6956,6.7123,6.6705,6.6873,235200.0
2011-05-16 11:00:00,8.0,8.01,7.99,8.01,248400.0,6.6873,6.6956,6.6789,6.6956,248400.0
2011-05-16 11:30:00,8.01,8.02,8.0,8.01,175600.0,6.6956,6.704,6.6873,6.6956,175600.0
2011-05-16 12:00:00,8.01,8.01,8.0,8.0,92400.0,6.6956,6.6956,6.6873,6.6873,92400.0
2011-05-16 12:30:00,8.0,8.01,7.97,7.98,254000.0,6.6873,6.6956,6.6622,6.6705,254000.0
2011-05-16 13:00:00,7.98,7.98,7.97,7.98,208800.0,6.6705,6.6705,6.6622,6.6705,208800.0
2011-05-16 13:30:00,7.98,7.99,7.98,7.98,145600.0,6.6705,6.6789,6.6705,6.6705,145600.0
2011-05-16 14:00:00,7.98,7.99,7.97,7.97,174400.0,6.6705,6.6789,6.6622,6.6622,174400.0
2011-05-16 14:30:00,7.97,8.01,7.97,7.99,465600.0,6.6622,6.6956,6.6622,6.6789,465600.0
2011-05-16 15:00:00,7.99,8.01,7.98,7.99,613200.0,6.6789,6.6956,6.6705,6.6789,613200.0
2011-05-16 15:30:00,7.99,8.0,7.95,7.95,717200.0,6.6789,6.6873,6.6455,6.6455,717200.0
2011-05-17 09:30:00,7.9,7.97,7.88,7.93,399600.0,6.6037,6.6622,6.5869,6.6287,399600.0
2011-05-17 10:00:00,7.93,7.96,7.9,7.95,272800.0,6.6287,6.6538,6.6037,6.6455,272800.0
2011-05-17 10:30:00,7.95,7.95,7.89,7.91,200400.0,6.6455,6.6455,6.5953,6.612,200400.0
2011-05-17 11:00:00,7.91,7.94,7.88,7.93,286800.0,6.612,6.6371,6.5869,6.6287,286800.0
2011-05-17 11:30:00,7.93,7.93,7.91,7.93,167600.0,6.6287,6.6287,6.612,6.6287,167600.0
2011-05-17 12:00:00,7.93,7.94,7.93,7.94,118800.0,6.6287,6.6371,6.6287,6.6371,118800.0
2011-05-17 12:30:00,7.94,7.95,7.92,7.93,183200.0,6.6371,6.6455,6.6204,6.6287,183200.0
2011-05-17 13:00:00,7.93,7.94,7.92,7.94,113200.0,6.6287,6.6371,6.6204,6.6371,113200.0
2011-05-17 13:30:00,7.94,7.95,7.93,7.93,156400.0,6.6371,6.6455,6.6287,6.6287,156400.0
2011-05-17 14:00:00,7.93,7.95,7.92,7.93,215600.0,6.6287,6.6455,6.6204,6.6287,215600.0
2011-05-17 14:30:00,7.93,7.96,7.91,7.95,292800.0,6.6287,6.6538,6.612,6.6455,292800.0
2011-05-17 15:00:00,7.95,7.95,7.92,7.95,446800.0,6.6455,6.6455,6.6204,6.6455,446800.0
2011-05-17 15:30:00,7.95,7.96,7.93,7.94,644000.0,6.6455,6.6538,6.6287,6.6371,644000.0
2011-05-18 09:30:00,7.96,7.98,7.91,7.93,254400.0,6.6538,6.6705,6.612,6.6287,254400.0
2011-05-18 10:00:00,7.93,7.97,7.93,7.96,207200.0,6.6287,6.6622,6.6287,6.6538,207200.0
2011-05-18 10:30:00,7.96,7.98,7.96,7.96,108000.0,6.6538,6.6705,6.6538,6.6538,108000.0
2011-05-18 11:00:00,7.96,7.97,7.95,7.95,95600.0,6.6538,6.6622,6.6455,6.6455,95600.0
2011-05-18 11:30:00,7.95,7.97,7.95,7.97,83600.0,6.6455,6.6622,6.6455,6.6622,83600.0
2011-05-18 12:00:00,7.97,7.98,7.96,7.98,128400.0,6.6622,6.6705,6.6538,6.6705,128400.0
2011-05-18 12:30:00,7.98,8.0,7.97,7.98,234000.0,6.6705,6.6873,6.6622,6.6705,234000.0
2011-05-18 13:00:00,7.98,7.99,7.97,7.98,152400.0,6.6705,6.6789,6.6622,6.6705,152400.0
2011-05-18 13:30:00,7.97,7.98,7.96,7.97,236000.0,6.6622,6.6705,6.6538,6.6622,236000.0
2011-05-18 14:00:00,7.97,7.99,7.96,7.97,298400.0,6.6622,6.6789,6.6538,6.6622,298400.0
2011-05-18 14:30:00,7.98,7.99,7.97,7.98,443600.0,6.6705,6.6789,6.6622,6.6705,443600.0
2011-05-18 15:00:00,7.98,8.0,7.97,8.0,291200.0,6.6705,6.6873,6.6622,6.6873,291200.0
2011-05-18 15:30:00,8.0,8.01,7.98,7.99,741600.0,6.6873,6.6956,6.6705,6.6789,741600.0
2011-05-19 09:30:00,8.01,8.09,8.01,8.06,359600.0,6.6956,6.7625,6.6956,6.7374,359600.0
2011-05-19 10:00:00,8.06,8.09,8.04,8.05,397600.0,6.7374,6.7625,6.7207,6.729,397600.0
2011-05-19 10:30:00,8.05,8.06,8.02,8.02,330400.0,6.729,6.7374,6.704,6.704,330400.0
2011-05-19 11:00:00,8.02,8.02,8.01,8.01,298000.0,6.704,6.704,6.6956,6.6956,298000.0
2011-05-19 11:30:00,8.01,8.02,7.98,7.99,177600.0,6.6956,6.704,6.6705,6.6789,177600.0
2011-05-19 12:00:00,7.99,8.01,7.98,8.01,183600.0,6.6789,6.6956,6.6705,6.6956,183600.0
2011-05-19 12:30:00,8.01,8.02,8.0,8.0,129200.0,6.6956,6.704,6.6873,6.6873,129200.0
2011-05-19 13:00:00,8.0,8.03,8.0,8.03,127200.0,6.6873,6.7123,6.6873,6.7123,127200.0
2011-05-19 13:30:00,8.03,8.04,8.02,8.03,124800.0,6.7123,6.7207,6.704,6.7123,124800.0
2011-05-19 14:00:00,8.03,8.05,8.03,8.03,489600.0,6.7123,6.729,6.7123,6.7123,489600.0
2011-05-19 14:30:00,8.03,8.03,8.01,8.02,322400.0,6.7123,6.7123,6.6956,6.704,322400.0
2011-05-19 15:00:00,8.02,8.05,8.02,8.05,780400.0,6.704,6.729,6.704,6.729,780400.0
2011-05-19 15:30:00,8.05,8.07,8.04,8.05,1546400.0,6.729,6.7458,6.7207,6.729,1546400.0
2011-05-20 09:30:00,8.02,8.06,7.98,7.99,397200.0,6.704,6.7374,6.6705,6.6789,397200.0
2011-05-20 10:00:00,7.98,8.0,7.96,7.98,328800.0,6.6705,6.6873,6.6538,6.6705,328800.0
2011-05-20 10:30:00,7.97,7.98,7.94,7.97,206800.0,6.6622,6.6705,6.6371,6.6622,206800.0
2011-05-20 11:00:00,7.97,7.99,7.97,7.98,220400.0,6.6622,6.6789,6.6622,6.6705,220400.0
2011-05-20 11:30:00,7.98,8.01,7.95,7.98,192400.0,6.6705,6.6956,6.6455,6.6705,192400.0
2011-05-20 12:00:00,7.98,8.01,7.97,8.01,118400.0,6.6705,6.6956,6.6622,6.6956,118400.0
2011-05-20 12:30:00,8.01,8.06,8.01,8.05,248800.0,6.6956,6.7374,6.6956,6.729,248800.0
2011-05-20 13:00:00,8.05,8.05,8.02,8.02,157600.0,6.729,6.729,6.704,6.704,157600.0
2011-05-20 13:30:00,8.02,8.05,8.02,8.05,189600.0,6.704,6.729,6.704,6.729,189600.0
2011-05-20 14:00:00,8.05,8.07,8.04,8.05,243600.0,6.729,6.7458,6.7207,6.729,243600.0
2011-05-20 14:30:00,8.05,8.07,8.04,8.06,310000.0,6.729,6.7458,6.7207,6.7374,310000.0
2011-05-20 15:00:00,8.06,8.06,8.03,8.04,352400.0,6.7374,6.7374,6.7123,6.7207,352400.0
2011-05-20 15:30:00,8.04,8.06,8.01,8.01,824800.0,6.7207,6.7374,6.6956,6.6956,824800.0
2011-05-23 09:30:00,7.9,7.97,7.9,7.96,315200.0,6.6037,6.6622,6.6037,6.6538,315200.0
2011-05-23 10:00:00,7.96,7.96,7.93,7.95,246400.0,6.6538,6.6538,6.6287,6.6455,246400.0
2011-05-23 10:30:00,7.95,7.96,7.92,7.92,153200.0,6.6455,6.6538,6.6204,6.6204,153200.0
2011-05-23 11:00:00,7.92,7.95,7.92,7.95,193600.0,6.6204,6.6455,6.6204,6.6455,193600.0
2011-05-23 11:30:00,7.96,7.96,7.92,7.92,235200.0,6.6538,6.6538,6.6204,6.6204,235200.0
2011-05-23 12:00:00,7.92,7.93,7.9,7.93,197600.0,6.6204,6.6287,6.6037,6.6287,197600.0
2011-05-23 12:30:00,7.93,7.95,7.93,7.95,101200.0,6.6287,6.6455,6.6287,6.6455,101200.0
2011-05-23 13:00:00,7.95,7.95,7.93,7.93,164800.0,6.6455,6.6455,6.6287,6.6287,164800.0
2011-05-23 13:30:00,7.93,7.94,7.92,7.94,160000.0,6.6287,6.6371,6.6204,6.6371,160000.0
2011-05-23 14:00:00,7.94,7.98,7.93,7.98,217200.0,6.6371,6.6705,6.6287,6.6705,217200.0
2011-05-23 14:30:00,7.98,8.02,7.96,7.96,498400.0,6.6705,6.704,6.6538,6.6538,498400.0
2011-05-23 15:00:00,7.96,7.97,7.93,7.94,327200.0,6.6538,6.6622,6.6287,6.6371,327200.0
2011-05-23 15:30:00,7.94,7.95,7.92,7.92,737200.0,6.6371,6.6455,6.6204,6.6204,737200.0
2011-05-24 09:30:00,7.94,7.96,7.91,7.95,186800.0,6.6371,6.6538,6.612,6.6455,186800.0
2011-05-24 10:00:00,7.95,7.96,7.93,7.94,133600.0,6.6455,6.6538,6.6287,6.6371,133600.0
2011-05-24 10:30:00,7.93,7.95,7.91,7.93,201200.0,6.6287,6.6455,6.612,6.6287,201200.0
2011-05-24 11:00:00,7.93,7.94,7.92,7.92,197200.0,6.6287,6.6371,6.6204,6.6204,197200.0
2011-05-24 11:30:00,7.92,7.95,7.92,7.95,263600.0,6.6204,6.6455,6.6204,6.6455,263600.0
2011-05-24 12:00:00,7.95,7.95,7.93,7.95,95200.0,6.6455,6.6455,6.6287,6.6455,95200.0
2011-05-24 12:30:00,7.95,7.95,7.93,7.93,86400.0,6.6455,6.6455,6.6287,6.6287,86400.0
2011-05-24 13:00:00,7.93,7.94,7.92,7.93,118800.0,6.6287,6.6371,6.6204,6.6287,118800.0
2011-05-24 13:30:00,7.93,7.93,7.91,7.93,123600.0,6.6287,6.6287,6.612,6.6287,123600.0
2011-05-24 14:00:00,7.93,7.93,7.92,7.93,108800.0,6.6287,6.6287,6.6204,6.6287,108800.0
2011-05-24 14:30:00,7.93,7.96,7.93,7.96,192000.0,6.6287,6.6538,6.6287,6.6538,192000.0
2011-05-24 15:00:00,7.95,7.97,7.95,7.96,235600.0,6.6455,6.6622,6.6455,6.6538,235600.0
2011-05-24 15:30:00,7.96,7.96,7.92,7.92,289600.0,6.6538,6.6538,6.6204,6.6204,289600.0
2011-05-25 09:30:00,7.89,7.92,7.86,7.9,307200.0,6.5953,6.6204,6.5702,6.6037,307200.0
2011-05-25 10:00:00,7.9,7.91,7.88,7.91,382800.0,6.6037,6.612,6.5869,6.612,382800.0
2011-05-25 10:30:00,7.91,7.95,7.9,7.93,164400.0,6.612,6.6455,6.6037,6.6287,164400.0
2011-05-25 11:00:00,7.93,7.96,7.93,7.95,178400.0,6.6287,6.6538,6.6287,6.6455,178400.0
2011-05-25 11:30:00,7.95,7.99,7.94,7.98,222400.0,6.6455,6.6789,6.6371,6.6705,222400.0
2011-05-25 12:00:00,7.98,7.98,7.96,7.98,231200.0,6.6705,6.6705,6.6538,6.6705,231200.0
2011-05-25 12:30:00,7.98,8.02,7.98,8.02,296800.0,6.6705,6.704,6.6705,6.704,296800.0
2011-05-25 13:00:00,8.02,8.03,7.99,8.02,496800.0,6.704,6.7123,6.6789,6.704,496800.0
2011-05-25 13:30:00,8.02,8.02,7.99,8.02,262400.0,6.704,6.704,6.6789,6.704,262400.0
2011-05-25 14:00:00,8.02,8.03,7.99,8.0,425600.0,6.704,6.7123,6.6789,6.6873,425600.0
2011-05-25 14:30:00,8.0,8.01,8.0,8.01,433600.0,6.6873,6.6956,6.6873,6.6956,433600.0
2011-05-25 15:00:00,8.01,8.02,8.0,8.02,717200.0,6.6956,6.704,6.6873,6.704,717200.0
2011-05-25 15:30:00,8.02,8.02,7.98,7.98,1018400.0,6.704,6.704,6.6705,6.6705,1018400.0
2011-05-26 09:30:00,7.95,8.0,7.95,7.95,277200.0,6.6455,6.6873,6.6455,6.6455,277200.0
2011-05-26 10:00:00,7.95,7.99,7.94,7.97,348000.0,6.6455,6.6789,6.6371,6.6622,348000.0
2011-05-26 10:30:00,7.96,7.96,7.92,7.95,215600.0,6.6538,6.6538,6.6204,6.6455,215600.0
2011-05-26 11:00:00,7.95,7.99,7.95,7.99,261600.0,6.6455,6.6789,6.6455,6.6789,261600.0
2011-05-26 11:30:00,7.99,8.02,7.99,8.01,212000.0,6.6789,6.704,6.6789,6.6956,212000.0
2011-05-26 12:00:00,8.01,8.02,8.0,8.01,124000.0,6.6956,6.704,6.6873,6.6956,124000.0
2011-05-26 12:30:00,8.01,8.04,8.0,8.04,183200.0,6.6956,6.7207,6.6873,6.7207,183200.0
2011-05-26 13:00:00,8.04,8.09,8.04,8.08,560400.0,6.7207,6.7625,6.7207,6.7541,560400.0
2011-05-26 13:30:00,8.08,8.08,8.07,8.08,514800.0,6.7541,6.7541,6.7458,6.7541,514800.0
2011-05-26 14:00:00,8.08,8.1,8.08,8.09,579200.0,6.7541,6.7708,6.7541,6.7625,579200.0
2011-05-26 14:30:00,8.09,8.09,8.08,8.09,520400.0,6.7625,6.7625,6.7541,6.7625,520400.0
2011-05-26 15:00:00,8.09,8.1,8.08,8.1,607600.0,6.7625,6.7708,6.7541,6.7708,607600.0
2011-05-26 15:30:00,8.09,8.1,8.05,8.05,1391200.0,6.7625,6.7708,6.729,6.729,1391200.0
2011-05-27 09:30:00,8.07,8.12,8.06,8.11,309600.0,6.7458,6.7876,6.7374,6.7792,309600.0
2011-05-27 10:00:00,8.11,8.11,8.08,8.11,296400.0,6.7792,6.7792,6.7541,6.7792,296400.0
2011-05-27 10:30:00,8.11,8.13,8.11,8.13,149600.0,6.7792,6.7959,6.7792,6.7959,149600.0
2011-05-27 11:00:00,8.13,8.16,8.12,8.13,396000.0,6.7959,6.821,6.7876,6.7959,396000.0
2011-05-27 11:30:00,8.13,8.13,8.11,8.13,289200.0,6.7959,6.7959,6.7792,6.7959,289200.0
2011-05-27 12:00:00,8.13,8.13,8.09,8.11,296400.0,6.7959,6.7959,6.7625,6.7792,296400.0
2011-05-27 12:30:00,8.11,8.12,8.1,8.11,221200.0,6.7792,6.7876,6.7708,6.7792,221200.0
2011-05-27 13:00:00,8.11,8.13,8.11,8.13,668000.0,6.7792,6.7959,6.7792,6.7959,668000.0
2011-05-27 13:30:00,8.12,8.13,8.11,8.11,194800.0,6.7876,6.7959,6.7792,6.7792,194800.0
2011-05-27 14:00:00,8.11,8.13,8.11,8.13,346000.0,6.7792,6.7959,6.7792,6.7959,346000.0
2011-05-27 14:30:00,8.13,8.13,8.11,8.12,272800.0,6.7959,6.7959,6.7792,6.7876,272800.0
2011-05-27 15:00:00,8.12,8.12,8.1,8.11,212000.0,6.7876,6.7876,6.7708,6.7792,212000.0
2011-05-27 15:30:00,8.12,8.12,8.1,8.1,401600.0,6.7876,6.7876,6.7708,6.7708,401600.0
2011-05-31 09:30:00,8.17,8.2,8.14,8.14,268000.0,6.8294,6.8544,6.8043,6.8043,268000.0
2011-05-31 10:00:00,8.14,8.14,8.1,8.12,337200.0,6.8043,6.8043,6.7708,6.7876,337200.0
2011-05-31 10:30:00,8.12,8.13,8.11,8.12,137200.0,6.7876,6.7959,6.7792,6.7876,137200.0
2011-05-31 11:00:00,8.12,8.16,8.12,8.16,160800.0,6.7876,6.821,6.7876,6.821,160800.0
2011-05-31 11:30:00,8.16,8.17,8.14,8.14,133200.0,6.821,6.8294,6.8043,6.8043,133200.0
2011-05-31 12:00:00,8.14,8.18,8.14,8.18,203600.0,6.8043,6.8377,6.8043,6.8377,203600.0
2011-05-31 12:30:00,8.18,8.18,8.15,8.17,120800.0,6.8377,6.8377,6.8126,6.8294,120800.0
2011-05-31 13:00:00,8.17,8.18,8.17,8.17,99600.0,6.8294,6.8377,6.8294,6.8294,99600.0
2011-05-31 13:30:00,8.17,8.19,8.17,8.19,98800.0,6.8294,6.8461,6.8294,6.8461,98800.0
2011-05-31 14:00:00,8.19,8.2,8.17,8.18,210000.0,6.8461,6.8544,6.8294,6.8377,210000.0
2011-05-31 14:30:00,8.18,8.2,8.18,8.19,304400.0,6.8377,6.8544,6.8377,6.8461,304400.0
2011-05-31 15:00:00,8.19,8.2,8.18,8.19,322800.0,6.8461,6.8544,6.8377,6.8461,322800.0
2011-05-31 15:30:00,8.19,8.22,8.19,8.22,807600.0,6.8461,6.8712,6.8461,6.8712,807600.0
2011-06-01 09:30:00,8.17,8.21,8.12,8.13,1009600.0,6.8294,6.8628,6.7876,6.7959,1009600.0
2011-06-01 10:00:00,8.12,8.13,8.07,8.1,617200.0,6.7876,6.7959,6.7458,6.7708,617200.0
2011-06-01 10:30:00,8.1,8.1,8.07,8.09,260800.0,6.7708,6.7708,6.7458,6.7625,260800.0
2011-06-01 11:00:00,8.09,8.12,8.09,8.11,184800.0,6.7625,6.7876,6.7625,6.7792,184800.0
2011-06-01 11:30:00,8.11,8.12,8.08,8.08,362000.0,6.7792,6.7876,6.7541,6.7541,362000.0
2011-06-01 12:00:00,8.08,8.08,8.03,8.06,407200.0,6.7541,6.7541,6.7123,6.7374,407200.0
2011-06-01 12:30:00,8.06,8.07,8.04,8.04,168000.0,6.7374,6.7458,6.7207,6.7207,168000.0
2011-06-01 13:00:00,8.05,8.06,8.02,8.03,219600.0,6.729,6.7374,6.704,6.7123,219600.0
2011-06-01 13:30:00,8.03,8.06,8.03,8.05,216000.0,6.7123,6.7374,6.7123,6.729,216000.0
2011-06-01 14:00:00,8.05,8.06,8.03,8.03,280800.0,6.729,6.7374,6.7123,6.7123,280800.0
2011-06-01 14:30:00,8.03,8.04,8.02,8.03,406400.0,6.7123,6.7207,6.704,6.7123,406400.0
2011-06-01 15:00:00,8.03,8.03,8.0,8.0,572400.0,6.7123,6.7123,6.6873,6.6873,572400.0
2011-06-01 15:30:00,8.0,8.01,7.96,7.96,1914000.0,6.6873,6.6956,6.6538,6.6538,1914000.0
2011-06-02 09:30:00,7.99,8.04,7.94,7.99,436000.0,6.6789,6.7207,6.6371,6.6789,436000.0
2011-06-02 10:00:00,7.99,8.01,7.97,8.0,332000.0,6.6789,6.6956,6.6622,6.6873,332000.0
2011-06-02 10:30:00,8.0,8.01,7.98,7.99,201200.0,6.6873,6.6956,6.6705,6.6789,201200.0
2011-06-02 11:00:00,7.99,8.0,7.96,7.96,156000.0,6.6789,6.6873,6.6538,6.6538,156000.0
2011-06-02 11:30:00,7.96,7.96,7.93,7.94,276400.0,6.6538,6.6538,6.6287,6.6371,276400.0
2011-06-02 12:00:00,7.95,7.97,7.93,7.96,173200.0,6.6455,6.6622,6.6287,6.6538,173200.0
2011-06-02 12:30:00,7.96,7.99,7.95,7.98,184400.0,6.6538,6.6789,6.6455,6.6705,184400.0
2011-06-02 13:00:00,7.98,8.0,7.97,7.99,114800.0,6.6705,6.6873,6.6622,6.6789,114800.0
2011-06-02 13:30:00,7.99,7.99,7.96,7.98,156400.0,6.6789,6.6789,6.6538,6.6705,156400.0
2011-06-02 14:00:00,7.98,8.0,7.97,7.98,429200.0,6.6705,6.6873,6.6622,6.6705,429200.0
2011-06-02 14:30:00,7.98,8.04,7.98,8.04,461200.0,6.6705,6.7207,6.6705,6.7207,461200.0
2011-06-02 15:00:00,8.04,8.04,8.01,8.02,584000.0,6.7207,6.7207,6.6956,6.704,584000.0
2011-06-02 15:30:00,8.02,8.02,7.98,8.0,1005600.0,6.704,6.704,6.6705,6.6873,1005600.0
2011-06-03 09:30:00,7.92,7.92,7.83,7.84,998400.0,6.6204,6.6204,6.5451,6.5535,998400.0
2011-06-03 10:00:00,7.84,7.88,7.84,7.87,950400.0,6.5535,6.5869,6.5535,6.5786,950400.0
2011-06-03 10:30:00,7.87,7.92,7.87,7.92,283600.0,6.5786,6.6204,6.5786,6.6204,283600.0
2011-06-03 11:00:00,7.92,7.94,7.9,7.9,411200.0,6.6204,6.6371,6.6037,6.6037,411200.0
2011-06-03 11:30:00,7.9,7.91,7.88,7.89,327200.0,6.6037,6.612,6.5869,6.5953,327200.0
2011-06-03 12:00:00,7.89,7.95,7.89,7.93,306800.0,6.5953,6.6455,6.5953,6.6287,306800.0
2011-06-03 12:30:00,7.93,7.97,7.93,7.93,219600.0,6.6287,6.6622,6.6287,6.6287,219600.0
2011-06-03 13:00:00,7.93,7.94,7.93,7.94,205200.0,6.6287,6.6371,6.6287,6.6371,205200.0
2011-06-03 13:30:00,7.93,7.94,7.9,7.9,274800.0,6.6287,6.6371,6.6037,6.6037,274800.0
2011-06-03 14:00:00,7.9,7.92,7.88,7.91,208800.0,6.6037,6.6204,6.5869,6.612,208800.0
2011-06-03 14:30:00,7.91,7.93,7.9,7.9,422400.0,6.612,6.6287,6.6037,6.6037,422400.0
2011-06-03 15:00:00,7.91,7.91,7.89,7.9,387200.0,6.612,6.612,6.5953,6.6037,387200.0
2011-06-03 15:30:00,7.91,7.93,7.88,7.9,1191200.0,6.612,6.6287,6.5869,6.6037,1191200.0
2011-06-06 09:30:00,7.89,7.95,7.87,7.95,316400.0,6.5953,6.6455,6.5786,6.6455,316400.0
2011-06-06 10:00:00,7.94,7.94,7.91,7.91,319200.0,6.6371,6.6371,6.612,6.612,319200.0
2011-06-06 10:30:00,7.91,7.92,7.9,7.92,214800.0,6.612,6.6204,6.6037,6.6204,214800.0
2011-06-06 11:00:00,7.91,7.94,7.91,7.93,239600.0,6.612,6.6371,6.612,6.6287,239600.0
2011-06-06 11:30:00,7.93,7.93,7.9,7.9,386800.0,6.6287,6.6287,6.6037,6.6037,386800.0
2011-06-06 12:00:00,7.9,7.92,7.89,7.91,205200.0,6.6037,6.6204,6.5953,6.612,205200.0
2011-06-06 12:30:00,7.91,7.92,7.9,7.92,219600.0,6.612,6.6204,6.6037,6.6204,219600.0
2011-06-06 13:00:00,7.92,7.93,7.91,7.91,165600.0,6.6204,6.6287,6.612,6.612,165600.0
2011-06-06 13:30:00,7.91,7.92,7.89,7.92,336400.0,6.612,6.6204,6.5953,6.6204,336400.0
2011-06-06 14:00:00,7.92,7.92,7.89,7.91,132800.0,6.6204,6.6204,6.5953,6.612,132800.0
2011-06-06 14:30:00,7.91,7.92,7.89,7.89,177600.0,6.612,6.6204,6.5953,6.5953,177600.0
2011-06-06 15:00:00,7.89,7.91,7.86,7.88,434000.0,6.5953,6.612,6.5702,6.5869,434000.0
2011-06-06 15:30:00,7.88,7.92,7.88,7.88,1066800.0,6.5869,6.6204,6.5869,6.5869,1066800.0
2011-06-07 09:30:00,7.93,7.96,7.89,7.96,256000.0,6.6287,6.6538,6.5953,6.6538,256000.0
2011-06-07 10:00:00,7.96,7.96,7.92,7.93,279600.0,6.6538,6.6538,6.6204,6.6287,279600.0
2011-06-07 10:30:00,7.93,7.93,7.92,7.93,169600.0,6.6287,6.6287,6.6204,6.6287,169600.0
2011-06-07 11:00:00,7.93,7.94,7.93,7.94,180800.0,6.6287,6.6371,6.6287,6.6371,180800.0
2011-06-07 11:30:00,7.94,7.94,7.92,7.94,261600.0,6.6371,6.6371,6.6204,6.6371,261600.0
2011-06-07 12:00:00,7.94,7.94,7.92,7.93,151200.0,6.6371,6.6371,6.6204,6.6287,151200.0
2011-06-07 12:30:00,7.93,7.94,7.92,7.93,132800.0,6.6287,6.6371,6.6204,6.6287,132800.0
2011-06-07 13:00:00,7.93,7.95,7.92,7.92,240000.0,6.6287,6.6455,6.6204,6.6204,240000.0
2011-06-07 13:30:00,7.93,7.93,7.92,7.92,132400.0,6.6287,6.6287,6.6204,6.6204,132400.0
2011-06-07 14:00:00,7.93,7.95,7.93,7.94,153600.0,6.6287,6.6455,6.6287,6.6371,153600.0
2011-06-07 14:30:00,7.94,7.95,7.93,7.94,197200.0,6.6371,6.6455,6.6287,6.6371,197200.0
2011-06-07 15:00:00,7.94,7.97,7.94,7.96,712000.0,6.6371,6.6622,6.6371,6.6538,712000.0
2011-06-07 15:30:00,7.96,7.98,7.93,7.93,1060800.0,6.6538,6.6705,6.6287,6.6287,1060800.0
2011-06-08 09:30:00,7.92,7.93,7.9,7.93,367200.0,6.6204,6.6287,6.6037,6.6287,367200.0
2011-06-08 10:00:00,7.93,7.94,7.92,7.93,242000.0,6.6287,6.6371,6.6204,6.6287,242000.0
2011-06-08 10:30:00,7.93,7.95,7.91,7.91,243200.0,6.6287,6.6455,6.612,6.612,243200.0
2011-06-08 11:00:00,7.91,7.93,7.91,7.92,316000.0,6.612,6.6287,6.612,6.6204,316000.0
2011-06-08 11:30:00,7.92,7.94,7.91,7.94,226400.0,6.6204,6.6371,6.612,6.6371,226400.0
2011-06-08 12:00:00,7.94,7.94,7.9,7.91,196000.0,6.6371,6.6371,6.6037,6.612,196000.0
2011-06-08 12:30:00,7.91,7.91,7.88,7.89,400000.0,6.612,6.612,6.5869,6.5953,400000.0
2011-06-08 13:00:00,7.89,7.91,7.88,7.9,242800.0,6.5953,6.612,6.5869,6.6037,242800.0
2011-06-08 13:30:00,7.9,7.9,7.86,7.86,344400.0,6.6037,6.6037,6.5702,6.5702,344400.0
2011-06-08 14:00:00,7.86,7.88,7.86,7.87,336400.0,6.5702,6.5869,6.5702,6.5786,336400.0
2011-06-08 14:30:00,7.87,7.9,7.87,7.89,335200.0,6.5786,6.6037,6.5786,6.5953,335200.0
2011-06-08 15:00:00,7.89,7.9,7.86,7.87,353200.0,6.5953,6.6037,6.5702,6.5786,353200.0
2011-06-08 15:30:00,7.87,7.89,7.86,7.87,818400.0,6.5786,6.5953,6.5702,6.5786,818400.0
2011-06-09 09:30:00,7.91,7.93,7.87,7.92,223600.0,6.612,6.6287,6.5786,6.6204,223600.0
2011-06-09 10:00:00,7.93,7.95,7.91,7.92,272800.0,6.6287,6.6455,6.612,6.6204,272800.0
2011-06-09 10:30:00,7.92,7.93,7.89,7.89,604400.0,6.6204,6.6287,6.5953,6.5953,604400.0
2011-06-09 11:00:00,7.9,7.9,7.86,7.87,238000.0,6.6037,6.6037,6.5702,6.5786,238000.0
2011-06-09 11:30:00,7.87,7.89,7.87,7.88,161200.0,6.5786,6.5953,6.5786,6.5869,161200.0
2011-06-09 12:00:00,7.88,7.89,7.88,7.89,200400.0,6.5869,6.5953,6.5869,6.5953,200400.0
2011-06-09 12:30:00,7.89,7.89,7.88,7.89,218800.0,6.5953,6.5953,6.5869,6.5953,218800.0
2011-06-09 13:00:00,7.89,7.9,7.88,7.89,133200.0,6.5953,6.6037,6.5869,6.5953,133200.0
2011-06-09 13:30:00,7.89,7.89,7.88,7.88,114800.0,6.5953,6.5953,6.5869,6.5869,114800.0
2011-06-09 14:00:00,7.88,7.9,7.87,7.88,480800.0,6.5869,6.6037,6.5786,6.5869,480800.0
2011-06-09 14:30:00,7.88,7.89,7.88,7.89,109600.0,6.5869,6.5953,6.5869,6.5953,109600.0
2011-06-09 15:00:00,7.89,7.89,7.88,7.89,415200.0,6.5953,6.5953,6.5869,6.5953,415200.0
2011-06-09 15:30:00,7.89,7.89,7.86,7.87,822800.0,6.5953,6.5953,6.5702,6.5786,822800.0
2011-06-10 09:30:00,7.85,7.88,7.81,7.86,348400.0,6.5619,6.5869,6.5284,6.5702,348400.0
2011-06-10 10:00:00,7.86,7.86,7.83,7.85,192800.0,6.5702,6.5702,6.5451,6.5619,192800.0
2011-06-10 10:30:00,7.85,7.85,7.81,7.83,286400.0,6.5619,6.5619,6.5284,6.5451,286400.0
2011-06-10 11:00:00,7.83,7.84,7.81,7.84,322400.0,6.5451,6.5535,6.5284,6.5535,322400.0
2011-06-10 11:30:00,7.84,7.85,7.82,7.83,370800.0,6.5535,6.5619,6.5368,6.5451,370800.0
2011-06-10 12:00:00,7.83,7.85,7.82,7.84,354400.0,6.5451,6.5619,6.5368,6.5535,354400.0
2011-06-10 12:30:00,7.84,7.85,7.84,7.84,57600.0,6.5535,6.5619,6.5535,6.5535,57600.0
2011-06-10 13:00:00,7.84,7.84,7.82,7.84,148800.0,6.5535,6.5535,6.5368,6.5535,148800.0
2011-06-10 13:30:00,7.84,7.84,7.82,7.82,242800.0,6.5535,6.5535,6.5368,6.5368,242800.0
2011-06-10 14:00:00,7.82,7.86,7.82,7.84,233600.0,6.5368,6.5702,6.5368,6.5535,233600.0
2011-06-10 14:30:00,7.84,7.87,7.84,7.87,202000.0,6.5535,6.5786,6.5535,6.5786,202000.0
2011-06-10 15:00:00,7.87,7.9,7.85,7.86,582800.0,6.5786,6.6037,6.5619,6.5702,582800.0
2011-06-10 15:30:00,7.86,7.88,7.82,7.83,1244000.0,6.5702,6.5869,6.5368,6.5451,1244000.0
2011-06-13 09:30:00,7.85,7.89,7.85,7.86,270800.0,6.5619,6.5953,6.5619,6.5702,270800.0
2011-06-13 10:00:00,7.86,7.87,7.84,7.86,153200.0,6.5702,6.5786,6.5535,6.5702,153200.0
2011-06-13 10:30:00,7.87,7.87,7.84,7.87,168000.0,6.5786,6.5786,6.5535,6.5786,168000.0
2011-06-13 11:00:00,7.87,7.9,7.86,7.9,124400.0,6.5786,6.6037,6.5702,6.6037,124400.0
2011-06-13 11:30:00,7.9,7.9,7.87,7.87,165200.0,6.6037,6.6037,6.5786,6.5786,165200.0
2011-06-13 12:00:00,7.87,7.88,7.85,7.86,492800.0,6.5786,6.5869,6.5619,6.5702,492800.0
2011-06-13 12:30:00,7.85,7.86,7.84,7.85,212000.0,6.5619,6.5702,6.5535,6.5619,212000.0
2011-06-13 13:00:00,7.85,7.86,7.83,7.85,294800.0,6.5619,6.5702,6.5451,6.5619,294800.0
2011-06-13 13:30:00,7.85,7.89,7.85,7.89,135200.0,6.5619,6.5953,6.5619,6.5953,135200.0
2011-06-13 14:00:00,7.89,7.9,7.89,7.9,351600.0,6.5953,6.6037,6.5953,6.6037,351600.0
2011-06-13 14:30:00,7.9,7.9,7.88,7.88,239600.0,6.6037,6.6037,6.5869,6.5869,239600.0
2011-06-13 15:00:00,7.88,7.91,7.87,7.9,598000.0,6.5869,6.612,6.5786,6.6037,598000.0
2011-06-13 15:30:00,7.9,7.9,7.87,7.88,942000.0,6.6037,6.6037,6.5786,6.5869,942000.0
2011-06-14 09:30:00,7.95,7.99,7.94,7.98,318800.0,6.6455,6.6789,6.6371,6.6705,318800.0
2011-06-14 10:00:00,7.98,8.0,7.97,7.99,113600.0,6.6705,6.6873,6.6622,6.6789,113600.0
2011-06-14 10:30:00,7.99,8.02,7.98,8.01,184000.0,6.6789,6.704,6.6705,6.6956,184000.0
2011-06-14 11:00:00,8.02,8.03,8.02,8.02,267200.0,6.704,6.7123,6.704,6.704,267200.0
2011-06-14 11:30:00,8.02,8.03,8.02,8.03,88000.0,6.704,6.7123,6.704,6.7123,88000.0
2011-06-14 12:00:00,8.03,8.04,8.03,8.04,134400.0,6.7123,6.7207,6.7123,6.7207,134400.0
2011-06-14 12:30:00,8.04,8.06,8.04,8.06,250000.0,6.7207,6.7374,6.7207,6.7374,250000.0
2011-06-14 13:00:00,8.06,8.06,8.05,8.06,62800.0,6.7374,6.7374,6.729,6.7374,62800.0
2011-06-14 13:30:00,8.06,8.07,8.06,8.06,134400.0,6.7374,6.7458,6.7374,6.7374,134400.0
2011-06-14 14:00:00,8.06,8.06,8.05,8.06,104400.0,6.7374,6.7374,6.729,6.7374,104400.0
2011-06-14 14:30:00,8.06,8.1,8.05,8.1,545200.0,6.7374,6.7708,6.729,6.7708,545200.0
2011-06-14 15:00:00,8.1,8.1,8.08,8.08,419200.0,6.7708,6.7708,6.7541,6.7541,419200.0
2011-06-14 15:30:00,8.09,8.11,8.06,8.07,1889600.0,6.7625,6.7792,6.7374,6.7458,1889600.0
2011-06-15 09:30:00,8.0,8.04,7.98,8.02,339200.0,6.6873,6.7207,6.6705,6.704,339200.0
2011-06-15 10:00:00,8.03,8.04,8.01,8.03,275200.0,6.7123,6.7207,6.6956,6.7123,275200.0
2011-06-15 10:30:00,8.03,8.05,8.03,8.05,184800.0,6.7123,6.729,6.7123,6.729,184800.0
2011-06-15 11:00:00,8.05,8.06,8.03,8.05,186400.0,6.729,6.7374,6.7123,6.729,186400.0
2011-06-15 11:30:00,8.05,8.05,8.01,8.02,545600.0,6.729,6.729,6.6956,6.704,545600.0
2011-06-15 12:00:00,8.02,8.03,8.01,8.02,754000.0,6.704,6.7123,6.6956,6.704,754000.0
2011-06-15 12:30:00,8.03,8.04,8.01,8.01,365200.0,6.7123,6.7207,6.6956,6.6956,365200.0
2011-06-15 13:00:00,8.01,8.02,7.99,8.02,356400.0,6.6956,6.704,6.6789,6.704,356400.0
2011-06-15 13:30:00,8.02,8.02,7.98,8.0,257600.0,6.704,6.704,6.6705,6.6873,257600.0
2011-06-15 14:00:00,8.0,8.01,7.99,7.99,305600.0,6.6873,6.6956,6.6789,6.6789,305600.0
2011-06-15 14:30:00,7.99,8.01,7.97,7.98,608800.0,6.6789,6.6956,6.6622,6.6705,608800.0
2011-06-15 15:00:00,7.98,8.0,7.97,7.99,766000.0,6.6705,6.6873,6.6622,6.6789,766000.0
2011-06-15 15:30:00,7.99,8.01,7.98,7.98,744800.0,6.6789,6.6956,6.6705,6.6705,744800.0
2011-06-16 09:30:00,8.0,8.05,7.98,8.02,544000.0,6.6873,6.729,6.6705,6.704,544000.0
2011-06-16 10:00:00,8.02,8.05,7.98,8.03,193200.0,6.704,6.729,6.6705,6.7123,193200.0
2011-06-16 10:30:00,8.03,8.06,8.03,8.04,95200.0,6.7123,6.7374,6.7123,6.7207,95200.0
2011-06-16 11:00:00,8.03,8.06,8.02,8.06,112800.0,6.7123,6.7374,6.704,6.7374,112800.0
2011-06-16 11:30:00,8.06,8.06,8.04,8.04,105600.0,6.7374,6.7374,6.7207,6.7207,105600.0
2011-06-16 12:00:00,8.04,8.06,8.04,8.06,215200.0,6.7207,6.7374,6.7207,6.7374,215200.0
2011-06-16 12:30:00,8.06,8.06,8.03,8.03,139600.0,6.7374,6.7374,6.7123,6.7123,139600.0
2011-06-16 13:00:00,8.03,8.03,8.02,8.02,171200.0,6.7123,6.7123,6.704,6.704,171200.0
2011-06-16 13:30:00,8.02,8.02,7.99,8.0,380800.0,6.704,6.704,6.6789,6.6873,380800.0
2011-06-16 14:00:00,8.01,8.02,8.0,8.02,182000.0,6.6956,6.704,6.6873,6.704,182000.0
2011-06-16 14:30:00,8.02,8.02,7.98,8.02,327600.0,6.704,6.704,6.6705,6.704,327600.0
2011-06-16 15:00:00,8.02,8.03,8.01,8.01,375200.0,6.704,6.7123,6.6956,6.6956,375200.0
2011-06-16 15:30:00,8.01,8.03,8.0,8.01,1595600.0,6.6956,6.7123,6.6873,6.6956,1595600.0
2011-06-17 09:30:00,8.07,8.1,7.99,7.99,1047600.0,6.7458,6.7708,6.6789,6.6789,1047600.0
2011-06-17 10:00:00,8.0,8.03,8.0,8.01,516400.0,6.6873,6.7123,6.6873,6.6956,516400.0
2011-06-17 10:30:00,8.0,8.06,8.0,8.05,213200.0,6.6873,6.7374,6.6873,6.729,213200.0
2011-06-17 11:00:00,8.05,8.05,8.03,8.04,133200.0,6.729,6.729,6.7123,6.7207,133200.0
2011-06-17 11:30:00,8.04,8.04,8.02,8.03,88000.0,6.7207,6.7207,6.704,6.7123,88000.0
2011-06-17 12:00:00,8.03,8.03,8.01,8.02,76400.0,6.7123,6.7123,6.6956,6.704,76400.0
2011-06-17 12:30:00,8.02,8.03,8.01,8.02,203600.0,6.704,6.7123,6.6956,6.704,203600.0
2011-06-17 13:00:00,8.02,8.03,8.02,8.03,247600.0,6.704,6.7123,6.704,6.7123,247600.0
2011-06-17 13:30:00,8.03,8.04,8.02,8.03,136000.0,6.7123,6.7207,6.704,6.7123,136000.0
2011-06-17 14:00:00,8.03,8.06,8.03,8.06,233600.0,6.7123,6.7374,6.7123,6.7374,233600.0
2011-06-17 14:30:00,8.06,8.06,8.05,8.06,153600.0,6.7374,6.7374,6.729,6.7374,153600.0
2011-06-17 15:00:00,8.06,8.06,8.03,8.04,631600.0,6.7374,6.7374,6.7123,6.7207,631600.0
2011-06-17 15:30:00,8.04,8.05,8.01,8.01,1281600.0,6.7207,6.729,6.6956,6.6956,1281600.0
2011-06-20 09:30:00,8.02,8.03,7.99,8.0,322400.0,6.704,6.7123,6.6789,6.6873,322400.0
2011-06-20 10:00:00,8.0,8.03,7.99,8.02,332800.0,6.6873,6.7123,6.6789,6.704,332800.0
2011-06-20 10:30:00,8.02,8.05,8.02,8.03,110800.0,6.704,6.729,6.704,6.7123,110800.0
2011-06-20 11:00:00,8.03,8.05,8.03,8.05,175600.0,6.7123,6.729,6.7123,6.729,175600.0
2011-06-20 11:30:00,8.05,8.1,8.05,8.1,235200.0,6.729,6.7708,6.729,6.7708,235200.0
2011-06-20 12:00:00,8.1,8.1,8.09,8.09,84000.0,6.7708,6.7708,6.7625,6.7625,84000.0
2011-06-20 12:30:00,8.1,8.1,8.08,8.08,110800.0,6.7708,6.7708,6.7541,6.7541,110800.0
2011-06-20 13:00:00,8.08,8.09,8.08,8.09,144800.0,6.7541,6.7625,6.7541,6.7625,144800.0
2011-06-20 13:30:00,8.09,8.1,8.09,8.09,179200.0,6.7625,6.7708,6.7625,6.7625,179200.0
2011-06-20 14:00:00,8.09,8.11,8.06,8.06,673200.0,6.7625,6.7792,6.7374,6.7374,673200.0
2011-06-20 14:30:00,8.06,8.09,8.06,8.07,544400.0,6.7374,6.7625,6.7374,6.7458,544400.0
2011-06-20 15:00:00,8.07,8.07,8.04,8.06,683600.0,6.7458,6.7458,6.7207,6.7374,683600.0
2011-06-20 15:30:00,8.06,8.09,8.06,8.07,602000.0,6.7374,6.7625,6.7374,6.7458,602000.0
2011-06-21 09:30:00,8.12,8.14,8.1,8.13,356000.0,6.7876,6.8043,6.7708,6.7959,356000.0
2011-06-21 10:00:00,8.13,8.15,8.13,8.15,494800.0,6.7959,6.8126,6.7959,6.8126,494800.0
2011-06-21 10:30:00,8.15,8.18,8.14,8.18,401200.0,6.8126,6.8377,6.8043,6.8377,401200.0
2011-06-21 11:00:00,8.18,8.19,8.17,8.18,308800.0,6.8377,6.8461,6.8294,6.8377,308800.0
2011-06-21 11:30:00,8.18,8.18,8.15,8.15,334800.0,6.8377,6.8377,6.8126,6.8126,334800.0
2011-06-21 12:00:00,8.15,8.16,8.14,8.15,269200.0,6.8126,6.821,6.8043,6.8126,269200.0
2011-06-21 12:30:00,8.15,8.17,8.15,8.16,198800.0,6.8126,6.8294,6.8126,6.821,198800.0
2011-06-21 13:00:00,8.17,8.17,8.15,8.15,62000.0,6.8294,6.8294,6.8126,6.8126,62000.0
2011-06-21 13:30:00,8.15,8.16,8.15,8.15,114800.0,6.8126,6.821,6.8126,6.8126,114800.0
2011-06-21 14:00:00,8.15,8.16,8.15,8.16,250400.0,6.8126,6.821,6.8126,6.821,250400.0
2011-06-21 14:30:00,8.16,8.17,8.15,8.16,379200.0,6.821,6.8294,6.8126,6.821,379200.0
2011-06-21 15:00:00,8.16,8.17,8.15,8.16,488000.0,6.821,6.8294,6.8126,6.821,488000.0
2011-06-21 15:30:00,8.16,8.17,8.15,8.15,611600.0,6.821,6.8294,6.8126,6.8126,611600.0
2011-06-22 09:30:00,8.13,8.15,8.11,8.12,295600.0,6.7959,6.8126,6.7792,6.7876,295600.0
2011-06-22 10:00:00,8.12,8.13,8.1,8.12,276000.0,6.7876,6.7959,6.7708,6.7876,276000.0
2011-06-22 10:30:00,8.12,8.13,8.11,8.13,151200.0,6.7876,6.7959,6.7792,6.7959,151200.0
2011-06-22 11:00:00,8.13,8.13,8.12,8.12,177200.0,6.7959,6.7959,6.7876,6.7876,177200.0
2011-06-22 11:30:00,8.13,8.13,8.11,8.12,151200.0,6.7959,6.7959,6.7792,6.7876,151200.0
2011-06-22 12:00:00,8.12,8.13,8.11,8.13,282400.0,6.7876,6.7959,6.7792,6.7959,282400.0
2011-06-22 12:30:00,8.13,8.13,8.11,8.13,331200.0,6.7959,6.7959,6.7792,6.7959,331200.0
2011-06-22 13:00:00,8.13,8.13,8.12,8.13,305600.0,6.7959,6.7959,6.7876,6.7959,305600.0
2011-06-22 13:30:00,8.13,8.15,8.13,8.15,132000.0,6.7959,6.8126,6.7959,6.8126,132000.0
2011-06-22 14:00:00,8.15,8.15,8.13,8.14,182000.0,6.8126,6.8126,6.7959,6.8043,182000.0
2011-06-22 14:30:00,8.14,8.14,8.11,8.12,367600.0,6.8043,6.8043,6.7792,6.7876,367600.0
2011-06-22 15:00:00,8.12,8.14,8.11,8.13,540000.0,6.7876,6.8043,6.7792,6.7959,540000.0
2011-06-22 15:30:00,8.12,8.13,8.08,8.09,884800.0,6.7876,6.7959,6.7541,6.7625,884800.0
2011-06-23 09:30:00,8.0,8.0,7.93,7.95,428800.0,6.6873,6.6873,6.6287,6.6455,428800.0
2011-06-23 10:00:00,7.96,7.98,7.93,7.95,384800.0,6.6538,6.6705,6.6287,6.6455,384800.0
2011-06-23 10:30:00,7.95,7.95,7.91,7.93,344800.0,6.6455,6.6455,6.612,6.6287,344800.0
2011-06-23 11:00:00,7.93,7.95,7.91,7.95,285600.0,6.6287,6.6455,6.612,6.6455,285600.0
2011-06-23 11:30:00,7.95,7.96,7.94,7.95,108800.0,6.6455,6.6538,6.6371,6.6455,108800.0
2011-06-23 12:00:00,7.95,7.96,7.93,7.93,359600.0,6.6455,6.6538,6.6287,6.6287,359600.0
2011-06-23 12:30:00,7.93,7.96,7.93,7.96,156800.0,6.6287,6.6538,6.6287,6.6538,156800.0
2011-06-23 13:00:00,7.96,7.98,7.95,7.96,369600.0,6.6538,6.6705,6.6455,6.6538,369600.0
2011-06-23 13:30:00,7.96,7.98,7.96,7.97,245200.0,6.6538,6.6705,6.6538,6.6622,245200.0
2011-06-23 14:00:00,7.97,7.98,7.94,7.95,564000.0,6.6622,6.6705,6.6371,6.6455,564000.0
2011-06-23 14:30:00,7.95,8.0,7.93,8.0,350400.0,6.6455,6.6873,6.6287,6.6873,350400.0
2011-06-23 15:00:00,8.0,8.04,7.97,8.01,1044800.0,6.6873,6.7207,6.6622,6.6956,1044800.0
2011-06-23 15:30:00,8.01,8.03,7.99,8.03,1592400.0,6.6956,6.7123,6.6789,6.7123,1592400.0
2011-06-24 09:30:00,8.05,8.06,8.01,8.02,376000.0,6.729,6.7374,6.6956,6.704,376000.0
2011-06-24 10:00:00,8.02,8.03,7.96,7.97,569200.0,6.704,6.7123,6.6538,6.6622,569200.0
2011-06-24 10:30:00,7.97,8.01,7.96,7.98,197600.0,6.6622,6.6956,6.6538,6.6705,197600.0
2011-06-24 11:00:00,7.98,7.99,7.96,7.98,237600.0,6.6705,6.6789,6.6538,6.6705,237600.0
2011-06-24 11:30:00,7.99,7.99,7.97,7.97,146400.0,6.6789,6.6789,6.6622,6.6622,146400.0
2011-06-24 12:00:00,7.97,7.98,7.96,7.96,187200.0,6.6622,6.6705,6.6538,6.6538,187200.0
2011-06-24 12:30:00,7.96,7.97,7.93,7.94,222400.0,6.6538,6.6622,6.6287,6.6371,222400.0
2011-06-24 13:00:00,7.94,7.94,7.93,7.93,288400.0,6.6371,6.6371,6.6287,6.6287,288400.0
2011-06-24 13:30:00,7.93,7.96,7.93,7.95,140800.0,6.6287,6.6538,6.6287,6.6455,140800.0
2011-06-24 14:00:00,7.95,7.95,7.92,7.93,328000.0,6.6455,6.6455,6.6204,6.6287,328000.0
2011-06-24 14:30:00,7.93,7.93,7.91,7.92,400000.0,6.6287,6.6287,6.612,6.6204,400000.0
2011-06-24 15:00:00,7.91,7.92,7.9,7.92,498800.0,6.612,6.6204,6.6037,6.6204,498800.0
2011-06-24 15:30:00,7.92,7.95,7.91,7.94,1554400.0,6.6204,6.6455,6.612,6.6371,1554400.0
2011-06-27 09:30:00,7.92,7.98,7.91,7.96,275600.0,6.6204,6.6705,6.612,6.6538,275600.0
2011-06-27 10:00:00,7.96,8.0,7.95,8.0,310400.0,6.6538,6.6873,6.6455,6.6873,310400.0
2011-06-27 10:30:00,8.0,8.01,7.99,7.99,227600.0,6.6873,6.6956,6.6789,6.6789,227600.0
2011-06-27 11:00:00,7.99,8.01,7.98,7.98,284000.0,6.6789,6.6956,6.6705,6.6705,284000.0
2011-06-27 11:30:00,7.98,8.03,7.98,8.03,175200.0,6.6705,6.7123,6.6705,6.7123,175200.0
2011-06-27 12:00:00,8.03,8.03,7.99,8.0,247600.0,6.7123,6.7123,6.6789,6.6873,247600.0
2011-06-27 12:30:00,8.0,8.0,7.99,7.99,329200.0,6.6873,6.6873,6.6789,6.6789,329200.0
2011-06-27 13:00:00,7.99,7.99,7.97,7.97,152400.0,6.6789,6.6789,6.6622,6.6622,152400.0
2011-06-27 13:30:00,7.97,7.99,7.97,7.98,402800.0,6.6622,6.6789,6.6622,6.6705,402800.0
2011-06-27 14:00:00,7.98,8.02,7.98,8.01,354800.0,6.6705,6.704,6.6705,6.6956,354800.0
2011-06-27 14:30:00,8.01,8.02,8.0,8.0,281200.0,6.6956,6.704,6.6873,6.6873,281200.0
2011-06-27 15:00:00,8.0,8.01,7.99,8.0,564000.0,6.6873,6.6956,6.6789,6.6873,564000.0
2011-06-27 15:30:00,8.0,8.01,7.99,7.99,855200.0,6.6873,6.6956,6.6789,6.6789,855200.0
2011-06-28 09:30:00,8.01,8.04,7.98,8.0,421200.0,6.6956,6.7207,6.6705,6.6873,421200.0
2011-06-28 10:00:00,8.0,8.05,8.0,8.05,276800.0,6.6873,6.729,6.6873,6.729,276800.0
2011-06-28 10:30:00,8.05,8.06,8.03,8.05,346800.0,6.729,6.7374,6.7123,6.729,346800.0
2011-06-28 11:00:00,8.05,8.06,8.03,8.03,156400.0,6.729,6.7374,6.7123,6.7123,156400.0
2011-06-28 11:30:00,8.03,8.06,8.02,8.06,351600.0,6.7123,6.7374,6.704,6.7374,351600.0
2011-06-28 12:00:00,8.06,8.06,8.06,8.06,83200.0,6.7374,6.7374,6.7374,6.7374,83200.0
2011-06-28 12:30:00,8.06,8.09,8.06,8.09,362000.0,6.7374,6.7625,6.7374,6.7625,362000.0
2011-06-28 13:00:00,8.09,8.09,8.08,8.08,88000.0,6.7625,6.7625,6.7541,6.7541,88000.0
2011-06-28 13:30:00,8.08,8.09,8.08,8.09,179600.0,6.7541,6.7625,6.7541,6.7625,179600.0
2011-06-28 14:00:00,8.09,8.1,8.08,8.1,298000.0,6.7625,6.7708,6.7541,6.7708,298000.0
2011-06-28 14:30:00,8.1,8.11,8.1,8.11,134800.0,6.7708,6.7792,6.7708,6.7792,134800.0
2011-06-28 15:00:00,8.11,8.11,8.09,8.09,527200.0,6.7792,6.7792,6.7625,6.7625,527200.0
2011-06-28 15:30:00,8.1,8.11,8.08,8.1,1039200.0,6.7708,6.7792,6.7541,6.7708,1039200.0
2011-06-29 09:30:00,8.12,8.14,8.08,8.09,455200.0,6.7876,6.8043,6.7541,6.7625,455200.0
2011-06-29 10:00:00,8.09,8.11,8.06,8.1,408800.0,6.7625,6.7792,6.7374,6.7708,408800.0
2011-06-29 10:30:00,8.1,8.12,8.09,8.12,298800.0,6.7708,6.7876,6.7625,6.7876,298800.0
2011-06-29 11:00:00,8.12,8.13,8.11,8.12,126800.0,6.7876,6.7959,6.7792,6.7876,126800.0
2011-06-29 11:30:00,8.12,8.14,8.12,8.14,222000.0,6.7876,6.8043,6.7876,6.8043,222000.0
2011-06-29 12:00:00,8.13,8.16,8.13,8.14,330000.0,6.7959,6.821,6.7959,6.8043,330000.0
2011-06-29 12:30:00,8.15,8.15,8.13,8.13,52400.0,6.8126,6.8126,6.7959,6.7959,52400.0
2011-06-29 13:00:00,8.13,8.15,8.13,8.13,216800.0,6.7959,6.8126,6.7959,6.7959,216800.0
2011-06-29 13:30:00,8.13,8.15,8.12,8.12,79200.0,6.7959,6.8126,6.7876,6.7876,79200.0
2011-06-29 14:00:00,8.12,8.12,8.1,8.1,424800.0,6.7876,6.7876,6.7708,6.7708,424800.0
2011-06-29 14:30:00,8.1,8.13,8.1,8.13,277200.0,6.7708,6.7959,6.7708,6.7959,277200.0
2011-06-29 15:00:00,8.13,8.14,8.11,8.13,421200.0,6.7959,6.8043,6.7792,6.7959,421200.0
2011-06-29 15:30:00,8.13,8.15,8.12,8.12,903600.0,6.7959,6.8126,6.7876,6.7876,903600.0
2011-06-30 09:30:00,8.15,8.22,8.14,8.19,394000.0,6.8126,6.8712,6.8043,6.8461,394000.0
2011-06-30 10:00:00,8.19,8.23,8.19,8.22,351200.0,6.8461,6.8795,6.8461,6.8712,351200.0
2011-06-30 10:30:00,8.22,8.24,8.21,8.22,298400.0,6.8712,6.8879,6.8628,6.8712,298400.0
2011-06-30 11:00:00,8.22,8.25,8.22,8.24,312800.0,6.8712,6.8962,6.8712,6.8879,312800.0
2011-06-30 11:30:00,8.25,8.27,8.25,8.26,260400.0,6.8962,6.9129,6.8962,6.9046,260400.0
2011-06-30 12:00:00,8.26,8.28,8.25,8.27,362400.0,6.9046,6.9213,6.8962,6.9129,362400.0
2011-06-30 12:30:00,8.27,8.28,8.26,8.28,177600.0,6.9129,6.9213,6.9046,6.9213,177600.0
2011-06-30 13:00:00,8.28,8.28,8.26,8.26,175600.0,6.9213,6.9213,6.9046,6.9046,175600.0
2011-06-30 13:30:00,8.27,8.27,8.27,8.27,64400.0,6.9129,6.9129,6.9129,6.9129,64400.0
2011-06-30 14:00:00,8.27,8.27,8.24,8.24,762000.0,6.9129,6.9129,6.8879,6.8879,762000.0
2011-06-30 14:30:00,8.25,8.25,8.23,8.25,221600.0,6.8962,6.8962,6.8795,6.8962,221600.0
2011-06-30 15:00:00,8.24,8.25,8.24,8.24,321600.0,6.8879,6.8962,6.8879,6.8879,321600.0
2011-06-30 15:30:00,8.24,8.27,8.24,8.26,948800.0,6.8879,6.9129,6.8879,6.9046,948800.0
2011-07-01 09:30:00,8.27,8.3,8.24,8.28,376800.0,6.9129,6.938,6.8879,6.9213,376800.0
2011-07-01 10:00:00,8.28,8.33,8.28,8.33,712000.0,6.9213,6.9631,6.9213,6.9631,712000.0
2011-07-01 10:30:00,8.33,8.36,8.33,8.36,367200.0,6.9631,6.9882,6.9631,6.9882,367200.0
2011-07-01 11:00:00,8.35,8.36,8.34,8.36,246000.0,6.9798,6.9882,6.9715,6.9882,246000.0
2011-07-01 11:30:00,8.36,8.38,8.36,8.38,202400.0,6.9882,7.0049,6.9882,7.0049,202400.0
2011-07-01 12:00:00,8.38,8.44,8.38,8.43,561600.0,7.0049,7.0551,7.0049,7.0467,561600.0
2011-07-01 12:30:00,8.43,8.45,8.42,8.44,626800.0,7.0467,7.0634,7.0383,7.0551,626800.0
2011-07-01 13:00:00,8.44,8.46,8.44,8.45,150800.0,7.0551,7.0718,7.0551,7.0634,150800.0
2011-07-01 13:30:00,8.45,8.46,8.45,8.45,250000.0,7.0634,7.0718,7.0634,7.0634,250000.0
2011-07-01 14:00:00,8.45,8.47,8.45,8.47,190400.0,7.0634,7.0801,7.0634,7.0801,190400.0
2011-07-01 14:30:00,8.47,8.5,8.47,8.5,352400.0,7.0801,7.1052,7.0801,7.1052,352400.0
2011-07-01 15:00:00,8.5,8.5,8.48,8.49,412400.0,7.1052,7.1052,7.0885,7.0968,412400.0
2011-07-01 15:30:00,8.49,8.53,8.49,8.5,1547200.0,7.0968,7.1303,7.0968,7.1052,1547200.0
2011-07-05 09:30:00,8.45,8.45,8.36,8.43,667600.0,7.0634,7.0634,6.9882,7.0467,667600.0
2011-07-05 10:00:00,8.43,8.45,8.41,8.43,331600.0,7.0467,7.0634,7.03,7.0467,331600.0
2011-07-05 10:30:00,8.44,8.47,8.44,8.46,228800.0,7.0551,7.0801,7.0551,7.0718,228800.0
2011-07-05 11:00:00,8.47,8.49,8.45,8.48,252400.0,7.0801,7.0968,7.0634,7.0885,252400.0
2011-07-05 11:30:00,8.48,8.49,8.47,8.47,611200.0,7.0885,7.0968,7.0801,7.0801,611200.0
2011-07-05 12:00:00,8.47,8.47,8.46,8.46,162000.0,7.0801,7.0801,7.0718,7.0718,162000.0
2011-07-05 12:30:00,8.47,8.47,8.45,8.47,165600.0,7.0801,7.0801,7.0634,7.0801,165600.0
2011-07-05 13:00:00,8.47,8.48,8.47,8.48,127600.0,7.0801,7.0885,7.0801,7.0885,127600.0
2011-07-05 13:30:00,8.48,8.51,8.48,8.5,134400.0,7.0885,7.1136,7.0885,7.1052,134400.0
2011-07-05 14:00:00,8.5,8.5,8.46,8.47,282000.0,7.1052,7.1052,7.0718,7.0801,282000.0
2011-07-05 14:30:00,8.47,8.49,8.46,8.48,171200.0,7.0801,7.0968,7.0718,7.0885,171200.0
2011-07-05 15:00:00,8.48,8.48,8.47,8.48,183600.0,7.0885,7.0885,7.0801,7.0885,183600.0
2011-07-05 15:30:00,8.48,8.49,8.45,8.46,860800.0,7.0885,7.0968,7.0634,7.0718,860800.0
2011-07-06 09:30:00,8.44,8.45,8.4,8.45,215200.0,7.0551,7.0634,7.0216,7.0634,215200.0
2011-07-06 10:00:00,8.44,8.46,8.41,8.42,266800.0,7.0551,7.0718,7.03,7.0383,266800.0
2011-07-06 10:30:00,8.43,8.43,8.41,8.43,252800.0,7.0467,7.0467,7.03,7.0467,252800.0
2011-07-06 11:00:00,8.43,8.45,8.42,8.45,192000.0,7.0467,7.0634,7.0383,7.0634,192000.0
2011-07-06 11:30:00,8.45,8.46,8.43,8.43,208400.0,7.0634,7.0718,7.0467,7.0467,208400.0
2011-07-06 12:00:00,8.43,8.46,8.42,8.46,260400.0,7.0467,7.0718,7.0383,7.0718,260400.0
2011-07-06 12:30:00,8.46,8.46,8.45,8.46,166000.0,7.0718,7.0718,7.0634,7.0718,166000.0
2011-07-06 13:00:00,8.46,8.47,8.45,8.46,177600.0,7.0718,7.0801,7.0634,7.0718,177600.0
2011-07-06 13:30:00,8.46,8.47,8.45,8.47,148400.0,7.0718,7.0801,7.0634,7.0801,148400.0
2011-07-06 14:00:00,8.47,8.47,8.44,8.45,276800.0,7.0801,7.0801,7.0551,7.0634,276800.0
2011-07-06 14:30:00,8.46,8.47,8.45,8.46,249600.0,7.0718,7.0801,7.0634,7.0718,249600.0
2011-07-06 15:00:00,8.46,8.46,8.43,8.45,391600.0,7.0718,7.0718,7.0467,7.0634,391600.0
2011-07-06 15:30:00,8.45,8.45,8.42,8.43,964400.0,7.0634,7.0634,7.0383,7.0467,964400.0
2011-07-07 09:30:00,8.52,8.59,8.51,8.56,782400.0,7.1219,7.1804,7.1136,7.1554,782400.0
2011-07-07 10:00:00,8.56,8.58,8.55,8.58,478800.0,7.1554,7.1721,7.147,7.1721,478800.0
2011-07-07 10:30:00,8.57,8.61,8.57,8.6,255600.0,7.1637,7.1972,7.1637,7.1888,255600.0
2011-07-07 11:00:00,8.59,8.59,8.57,8.58,121600.0,7.1804,7.1804,7.1637,7.1721,121600.0
2011-07-07 11:30:00,8.58,8.6,8.57,8.57,202000.0,7.1721,7.1888,7.1637,7.1637,202000.0
2011-07-07 12:00:00,8.57,8.59,8.57,8.57,240400.0,7.1637,7.1804,7.1637,7.1637,240400.0
2011-07-07 12:30:00,8.57,8.58,8.56,8.56,161600.0,7.1637,7.1721,7.1554,7.1554,161600.0
2011-07-07 13:00:00,8.56,8.57,8.56,8.56,239600.0,7.1554,7.1637,7.1554,7.1554,239600.0
2011-07-07 13:30:00,8.56,8.56,8.55,8.55,189200.0,7.1554,7.1554,7.147,7.147,189200.0
2011-07-07 14:00:00,8.56,8.58,8.54,8.58,401200.0,7.1554,7.1721,7.1386,7.1721,401200.0
2011-07-07 14:30:00,8.58,8.58,8.56,8.57,257200.0,7.1721,7.1721,7.1554,7.1637,257200.0
2011-07-07 15:00:00,8.57,8.57,8.55,8.55,336400.0,7.1637,7.1637,7.147,7.147,336400.0
2011-07-07 15:30:00,8.55,8.55,8.52,8.53,1206800.0,7.147,7.147,7.1219,7.1303,1206800.0
2011-07-08 09:30:00,8.42,8.48,8.42,8.43,320400.0,7.0383,7.0885,7.0383,7.0467,320400.0
2011-07-08 10:00:00,8.43,8.44,8.41,8.42,213600.0,7.0467,7.0551,7.03,7.0383,213600.0
2011-07-08 10:30:00,8.41,8.41,8.37,8.38,301200.0,7.03,7.03,6.9965,7.0049,301200.0
2011-07-08 11:00:00,8.38,8.39,8.36,8.37,268400.0,7.0049,7.0133,6.9882,6.9965,268400.0
2011-07-08 11:30:00,8.37,8.4,8.37,8.39,144400.0,6.9965,7.0216,6.9965,7.0133,144400.0
2011-07-08 12:00:00,8.39,8.39,8.37,8.38,103600.0,7.0133,7.0133,6.9965,7.0049,103600.0
2011-07-08 12:30:00,8.38,8.4,8.38,8.4,87200.0,7.0049,7.0216,7.0049,7.0216,87200.0
2011-07-08 13:00:00,8.39,8.4,8.38,8.4,117200.0,7.0133,7.0216,7.0049,7.0216,117200.0
2011-07-08 13:30:00,8.4,8.42,8.39,8.4,79200.0,7.0216,7.0383,7.0133,7.0216,79200.0
2011-07-08 14:00:00,8.4,8.4,8.38,8.38,110400.0,7.0216,7.0216,7.0049,7.0049,110400.0
2011-07-08 14:30:00,8.38,8.4,8.38,8.4,94000.0,7.0049,7.0216,7.0049,7.0216,94000.0
2011-07-08 15:00:00,8.4,8.4,8.39,8.39,145600.0,7.0216,7.0216,7.0133,7.0133,145600.0
2011-07-08 15:30:00,8.39,8.39,8.37,8.39,1715600.0,7.0133,7.0133,6.9965,7.0133,1715600.0
2011-07-11 09:30:00,8.28,8.32,8.26,8.31,321200.0,6.9213,6.9547,6.9046,6.9464,321200.0
2011-07-11 10:00:00,8.31,8.31,8.27,8.28,365600.0,6.9464,6.9464,6.9129,6.9213,365600.0
2011-07-11 10:30:00,8.28,8.28,8.26,8.26,184800.0,6.9213,6.9213,6.9046,6.9046,184800.0
2011-07-11 11:00:00,8.26,8.28,8.24,8.27,216000.0,6.9046,6.9213,6.8879,6.9129,216000.0
2011-07-11 11:30:00,8.27,8.28,8.25,8.25,246000.0,6.9129,6.9213,6.8962,6.8962,246000.0
2011-07-11 12:00:00,8.25,8.26,8.24,8.25,143200.0,6.8962,6.9046,6.8879,6.8962,143200.0
2011-07-11 12:30:00,8.26,8.26,8.23,8.24,159200.0,6.9046,6.9046,6.8795,6.8879,159200.0
2011-07-11 13:00:00,8.24,8.24,8.21,8.21,233200.0,6.8879,6.8879,6.8628,6.8628,233200.0
2011-07-11 13:30:00,8.21,8.22,8.21,8.22,225600.0,6.8628,6.8712,6.8628,6.8712,225600.0
2011-07-11 14:00:00,8.22,8.23,8.21,8.21,214800.0,6.8712,6.8795,6.8628,6.8628,214800.0
2011-07-11 14:30:00,8.21,8.22,8.2,8.21,192400.0,6.8628,6.8712,6.8544,6.8628,192400.0
2011-07-11 15:00:00,8.21,8.21,8.19,8.21,455600.0,6.8628,6.8628,6.8461,6.8628,455600.0
2011-07-11 15:30:00,8.21,8.24,8.2,8.23,1020800.0,6.8628,6.8879,6.8544,6.8795,1020800.0
2011-07-12 09:30:00,8.24,8.26,8.22,8.24,172000.0,6.8879,6.9046,6.8712,6.8879,172000.0
2011-07-12 10:00:00,8.24,8.28,8.24,8.24,160000.0,6.8879,6.9213,6.8879,6.8879,160000.0
2011-07-12 10:30:00,8.25,8.26,8.2,8.21,160000.0,6.8962,6.9046,6.8544,6.8628,160000.0
2011-07-12 11:00:00,8.21,8.23,8.21,8.22,183600.0,6.8628,6.8795,6.8628,6.8712,183600.0
2011-07-12 11:30:00,8.22,8.23,8.2,8.2,247600.0,6.8712,6.8795,6.8544,6.8544,247600.0
2011-07-12 12:00:00,8.2,8.2,8.17,8.18,349600.0,6.8544,6.8544,6.8294,6.8377,349600.0
2011-07-12 12:30:00,8.18,8.18,8.16,8.17,322800.0,6.8377,6.8377,6.821,6.8294,322800.0
2011-07-12 13:00:00,8.17,8.18,8.15,8.15,329600.0,6.8294,6.8377,6.8126,6.8126,329600.0
2011-07-12 13:30:00,8.15,8.15,8.15,8.15,198800.0,6.8126,6.8126,6.8126,6.8126,198800.0
2011-07-12 14:00:00,8.15,8.18,8.15,8.17,582400.0,6.8126,6.8377,6.8126,6.8294,582400.0
2011-07-12 14:30:00,8.17,8.17,8.14,8.14,374000.0,6.8294,6.8294,6.8043,6.8043,374000.0
2011-07-12 15:00:00,8.14,8.15,8.1,8.11,1550000.0,6.8043,6.8126,6.7708,6.7792,1550000.0
2011-07-12 15:30:00,8.11,8.12,8.06,8.08,2583600.0,6.7792,6.7876,6.7374,6.7541,2583600.0
2011-07-13 09:30:00,8.1,8.11,8.01,8.01,896400.0,6.7708,6.7792,6.6956,6.6956,896400.0
2011-07-13 10:00:00,8.01,8.03,7.99,8.02,848000.0,6.6956,6.7123,6.6789,6.704,848000.0
2011-07-13 10:30:00,8.02,8.03,7.99,7.99,760400.0,6.704,6.7123,6.6789,6.6789,760400.0
2011-07-13 11:00:00,7.99,8.0,7.96,7.99,648400.0,6.6789,6.6873,6.6538,6.6789,648400.0
2011-07-13 11:30:00,7.99,7.99,7.95,7.97,546400.0,6.6789,6.6789,6.6455,6.6622,546400.0
2011-07-13 12:00:00,7.97,8.0,7.96,7.96,430000.0,6.6622,6.6873,6.6538,6.6538,430000.0
2011-07-13 12:30:00,7.96,7.99,7.96,7.98,267600.0,6.6538,6.6789,6.6538,6.6705,267600.0
2011-07-13 13:00:00,7.98,7.98,7.95,7.95,204400.0,6.6705,6.6705,6.6455,6.6455,204400.0
2011-07-13 13:30:00,7.95,7.98,7.92,7.92,530000.0,6.6455,6.6705,6.6204,6.6204,530000.0
2011-07-13 14:00:00,7.92,7.95,7.91,7.92,454800.0,6.6204,6.6455,6.612,6.6204,454800.0
2011-07-13 14:30:00,7.92,7.96,7.92,7.96,551200.0,6.6204,6.6538,6.6204,6.6538,551200.0
2011-07-13 15:00:00,7.96,7.98,7.88,7.88,1405200.0,6.6538,6.6705,6.5869,6.5869,1405200.0
2011-07-13 15:30:00,7.88,7.9,7.86,7.89,1852400.0,6.5869,6.6037,6.5702,6.5953,1852400.0
2011-07-14 09:30:00,7.95,7.95,7.86,7.92,464800.0,6.6455,6.6455,6.5702,6.6204,464800.0
2011-07-14 10:00:00,7.93,7.94,7.89,7.91,534000.0,6.6287,6.6371,6.5953,6.612,534000.0
2011-07-14 10:30:00,7.91,7.92,7.85,7.86,390400.0,6.612,6.6204,6.5619,6.5702,390400.0
2011-07-14 11:00:00,7.86,7.87,7.82,7.83,526400.0,6.5702,6.5786,6.5368,6.5451,526400.0
2011-07-14 11:30:00,7.83,7.84,7.8,7.82,410000.0,6.5451,6.5535,6.5201,6.5368,410000.0
2011-07-14 12:00:00,7.82,7.83,7.78,7.81,466000.0,6.5368,6.5451,6.5034,6.5284,466000.0
2011-07-14 12:30:00,7.81,7.84,7.8,7.82,287200.0,6.5284,6.5535,6.5201,6.5368,287200.0
2011-07-14 13:00:00,7.82,7.82,7.78,7.8,520800.0,6.5368,6.5368,6.5034,6.5201,520800.0
2011-07-14 13:30:00,7.8,7.84,7.8,7.84,600000.0,6.5201,6.5535,6.5201,6.5535,600000.0
2011-07-14 14:00:00,7.84,7.87,7.84,7.85,514000.0,6.5535,6.5786,6.5535,6.5619,514000.0
2011-07-14 14:30:00,7.85,7.85,7.82,7.83,476400.0,6.5619,6.5619,6.5368,6.5451,476400.0
2011-07-14 15:00:00,7.83,7.83,7.8,7.82,592400.0,6.5451,6.5451,6.5201,6.5368,592400.0
2011-07-14 15:30:00,7.82,7.83,7.79,7.81,1406000.0,6.5368,6.5451,6.5117,6.5284,1406000.0
2011-07-15 09:30:00,7.84,7.84,7.74,7.75,714400.0,6.5535,6.5535,6.4699,6.4783,714400.0
2011-07-15 10:00:00,7.75,7.79,7.72,7.74,480800.0,6.4783,6.5117,6.4532,6.4699,480800.0
2011-07-15 10:30:00,7.74,7.77,7.74,7.75,205600.0,6.4699,6.495,6.4699,6.4783,205600.0
2011-07-15 11:00:00,7.75,7.79,7.75,7.77,201200.0,6.4783,6.5117,6.4783,6.495,201200.0
2011-07-15 11:30:00,7.77,7.79,7.76,7.78,126800.0,6.495,6.5117,6.4866,6.5034,126800.0
2011-07-15 12:00:00,7.78,7.79,7.74,7.76,280400.0,6.5034,6.5117,6.4699,6.4866,280400.0
2011-07-15 12:30:00,7.76,7.77,7.74,7.76,103600.0,6.4866,6.495,6.4699,6.4866,103600.0
2011-07-15 13:00:00,7.76,7.79,7.75,7.79,115600.0,6.4866,6.5117,6.4783,6.5117,115600.0
2011-07-15 13:30:00,7.79,7.79,7.75,7.75,114800.0,6.5117,6.5117,6.4783,6.4783,114800.0
2011-07-15 14:00:00,7.75,7.76,7.74,7.74,159600.0,6.4783,6.4866,6.4699,6.4699,159600.0
2011-07-15 14:30:00,7.74,7.76,7.74,7.75,272000.0,6.4699,6.4866,6.4699,6.4783,272000.0
2011-07-15 15:00:00,7.75,7.77,7.74,7.76,370000.0,6.4783,6.495,6.4699,6.4866,370000.0
2011-07-15 15:30:00,7.76,7.77,7.75,7.77,834800.0,6.4866,6.495,6.4783,6.495,834800.0
2011-07-18 09:30:00,7.74,7.75,7.67,7.71,428000.0,6.4699,6.4783,6.4114,6.4448,428000.0
2011-07-18 10:00:00,7.7,7.72,7.63,7.65,555200.0,6.4365,6.4532,6.378,6.3947,555200.0
2011-07-18 10:30:00,7.65,7.67,7.62,7.63,283200.0,6.3947,6.4114,6.3696,6.378,283200.0
2011-07-18 11:00:00,7.63,7.67,7.62,7.65,247200.0,6.378,6.4114,6.3696,6.3947,247200.0
2011-07-18 11:30:00,7.65,7.65,7.6,7.6,268400.0,6.3947,6.3947,6.3529,6.3529,268400.0
2011-07-18 12:00:00,7.6,7.63,7.6,7.63,180800.0,6.3529,6.378,6.3529,6.378,180800.0
2011-07-18 12:30:00,7.63,7.63,7.61,7.62,137600.0,6.378,6.378,6.3612,6.3696,137600.0
2011-07-18 13:00:00,7.62,7.62,7.59,7.6,161600.0,6.3696,6.3696,6.3445,6.3529,161600.0
2011-07-18 13:30:00,7.6,7.63,7.6,7.63,364400.0,6.3529,6.378,6.3529,6.378,364400.0
2011-07-18 14:00:00,7.62,7.63,7.61,7.62,179200.0,6.3696,6.378,6.3612,6.3696,179200.0
2011-07-18 14:30:00,7.62,7.64,7.6,7.64,203600.0,6.3696,6.3863,6.3529,6.3863,203600.0
2011-07-18 15:00:00,7.64,7.64,7.61,7.62,590800.0,6.3863,6.3863,6.3612,6.3696,590800.0
2011-07-18 15:30:00,7.62,7.62,7.59,7.61,1499200.0,6.3696,6.3696,6.3445,6.3612,1499200.0
2011-07-19 09:30:00,7.63,7.75,7.63,7.7,295200.0,6.378,6.4783,6.378,6.4365,295200.0
2011-07-19 10:00:00,7.7,7.72,7.67,7.67,244000.0,6.4365,6.4532,6.4114,6.4114,244000.0
2011-07-19 10:30:00,7.67,7.68,7.65,7.66,228400.0,6.4114,6.4198,6.3947,6.403,228400.0
2011-07-19 11:00:00,7.66,7.66,7.62,7.64,214000.0,6.403,6.403,6.3696,6.3863,214000.0
2011-07-19 11:30:00,7.64,7.65,7.64,7.65,180000.0,6.3863,6.3947,6.3863,6.3947,180000.0
2011-07-19 12:00:00,7.65,7.67,7.65,7.67,173200.0,6.3947,6.4114,6.3947,6.4114,173200.0
2011-07-19 12:30:00,7.66,7.67,7.65,7.67,150400.0,6.403,6.4114,6.3947,6.4114,150400.0
2011-07-19 13:00:00,7.67,7.68,7.66,7.68,102800.0,6.4114,6.4198,6.403,6.4198,102800.0
2011-07-19 13:30:00,7.68,7.69,7.66,7.68,291200.0,6.4198,6.4281,6.403,6.4198,291200.0
2011-07-19 14:00:00,7.68,7.68,7.66,7.68,311200.0,6.4198,6.4198,6.403,6.4198,311200.0
2011-07-19 14:30:00,7.68,7.72,7.68,7.72,508800.0,6.4198,6.4532,6.4198,6.4532,508800.0
2011-07-19 15:00:00,7.72,7.74,7.71,7.72,664000.0,6.4532,6.4699,6.4448,6.4532,664000.0
2011-07-19 15:30:00,7.72,7.73,7.71,7.71,1267600.0,6.4532,6.4616,6.4448,6.4448,1267600.0
2011-07-20 09:30:00,8.46,8.5,8.28,8.42,5375600.0,7.0718,7.1052,6.9213,7.0383,5375600.0
2011-07-20 10:00:00,8.42,8.46,8.35,8.36,2338000.0,7.0383,7.0718,6.9798,6.9882,2338000.0
2011-07-20 10:30:00,8.36,8.47,8.36,8.43,1744000.0,6.9882,7.0801,6.9882,7.0467,1744000.0
2011-07-20 11:00:00,8.43,8.47,8.42,8.43,755200.0,7.0467,7.0801,7.0383,7.0467,755200.0
2011-07-20 11:30:00,8.43,8.49,8.43,8.49,1020400.0,7.0467,7.0968,7.0467,7.0968,1020400.0
2011-07-20 12:00:00,8.49,8.49,8.43,8.47,824000.0,7.0968,7.0968,7.0467,7.0801,824000.0
2011-07-20 12:30:00,8.47,8.52,8.46,8.47,1352400.0,7.0801,7.1219,7.0718,7.0801,1352400.0
2011-07-20 13:00:00,8.47,8.49,8.46,8.49,646400.0,7.0801,7.0968,7.0718,7.0968,646400.0
2011-07-20 13:30:00,8.49,8.5,8.46,8.49,681600.0,7.0968,7.1052,7.0718,7.0968,681600.0
2011-07-20 14:00:00,8.49,8.5,8.49,8.49,697200.0,7.0968,7.1052,7.0968,7.0968,697200.0
2011-07-20 14:30:00,8.49,8.5,8.48,8.48,1110400.0,7.0968,7.1052,7.0885,7.0885,1110400.0
2011-07-20 15:00:00,8.49,8.53,8.48,8.49,1402800.0,7.0968,7.1303,7.0885,7.0968,1402800.0
2011-07-20 15:30:00,8.48,8.51,8.46,8.47,2941200.0,7.0885,7.1136,7.0718,7.0801,2941200.0
2011-07-21 09:30:00,8.47,8.5,8.4,8.49,1731200.0,7.0801,7.1052,7.0216,7.0968,1731200.0
2011-07-21 10:00:00,8.49,8.53,8.47,8.51,1000400.0,7.0968,7.1303,7.0801,7.1136,1000400.0
2011-07-21 10:30:00,8.51,8.52,8.49,8.5,640800.0,7.1136,7.1219,7.0968,7.1052,640800.0
2011-07-21 11:00:00,8.5,8.51,8.47,8.48,801200.0,7.1052,7.1136,7.0801,7.0885,801200.0
2011-07-21 11:30:00,8.47,8.54,8.47,8.53,674400.0,7.0801,7.1386,7.0801,7.1303,674400.0
2011-07-21 12:00:00,8.53,8.56,8.53,8.56,271200.0,7.1303,7.1554,7.1303,7.1554,271200.0
2011-07-21 12:30:00,8.56,8.61,8.56,8.58,359600.0,7.1554,7.1972,7.1554,7.1721,359600.0
2011-07-21 13:00:00,8.58,8.6,8.55,8.56,292800.0,7.1721,7.1888,7.147,7.1554,292800.0
2011-07-21 13:30:00,8.56,8.56,8.53,8.54,234000.0,7.1554,7.1554,7.1303,7.1386,234000.0
2011-07-21 14:00:00,8.54,8.55,8.53,8.54,341600.0,7.1386,7.147,7.1303,7.1386,341600.0
2011-07-21 14:30:00,8.54,8.55,8.53,8.54,550000.0,7.1386,7.147,7.1303,7.1386,550000.0
2011-07-21 15:00:00,8.54,8.55,8.53,8.55,1048400.0,7.1386,7.147,7.1303,7.147,1048400.0
2011-07-21 15:30:00,8.55,8.57,8.54,8.55,1403200.0,7.147,7.1637,7.1386,7.147,1403200.0
2011-07-22 09:30:00,8.56,8.57,8.5,8.5,549200.0,7.1554,7.1637,7.1052,7.1052,549200.0
2011-07-22 10:00:00,8.5,8.53,8.5,8.51,500800.0,7.1052,7.1303,7.1052,7.1136,500800.0
2011-07-22 10:30:00,8.5,8.51,8.48,8.5,452000.0,7.1052,7.1136,7.0885,7.1052,452000.0
2011-07-22 11:00:00,8.5,8.56,8.5,8.56,671600.0,7.1052,7.1554,7.1052,7.1554,671600.0
2011-07-22 11:30:00,8.56,8.59,8.55,8.58,406000.0,7.1554,7.1804,7.147,7.1721,406000.0
2011-07-22 12:00:00,8.58,8.58,8.54,8.56,192400.0,7.1721,7.1721,7.1386,7.1554,192400.0
2011-07-22 12:30:00,8.56,8.6,8.55,8.59,200000.0,7.1554,7.1888,7.147,7.1804,200000.0
2011-07-22 13:00:00,8.59,8.6,8.58,8.6,173600.0,7.1804,7.1888,7.1721,7.1888,173600.0
2011-07-22 13:30:00,8.59,8.6,8.59,8.6,245200.0,7.1804,7.1888,7.1804,7.1888,245200.0
2011-07-22 14:00:00,8.6,8.6,8.55,8.56,584800.0,7.1888,7.1888,7.147,7.1554,584800.0
2011-07-22 14:30:00,8.56,8.58,8.56,8.58,260000.0,7.1554,7.1721,7.1554,7.1721,260000.0
2011-07-22 15:00:00,8.58,8.6,8.57,8.58,399200.0,7.1721,7.1888,7.1637,7.1721,399200.0
2011-07-22 15:30:00,8.58,8.61,8.56,8.59,1674000.0,7.1721,7.1972,7.1554,7.1804,1674000.0
2011-07-25 09:30:00,8.53,8.54,8.49,8.51,459200.0,7.1303,7.1386,7.0968,7.1136,459200.0
2011-07-25 10:00:00,8.51,8.55,8.5,8.54,380800.0,7.1136,7.147,7.1052,7.1386,380800.0
2011-07-25 10:30:00,8.54,8.55,8.49,8.5,642800.0,7.1386,7.147,7.0968,7.1052,642800.0
2011-07-25 11:00:00,8.5,8.5,8.48,8.49,486800.0,7.1052,7.1052,7.0885,7.0968,486800.0
2011-07-25 11:30:00,8.49,8.49,8.47,8.47,611200.0,7.0968,7.0968,7.0801,7.0801,611200.0
2011-07-25 12:00:00,8.47,8.48,8.46,8.47,926800.0,7.0801,7.0885,7.0718,7.0801,926800.0
2011-07-25 12:30:00,8.47,8.48,8.46,8.48,505200.0,7.0801,7.0885,7.0718,7.0885,505200.0
2011-07-25 13:00:00,8.48,8.49,8.47,8.48,132800.0,7.0885,7.0968,7.0801,7.0885,132800.0
2011-07-25 13:30:00,8.48,8.49,8.46,8.46,581600.0,7.0885,7.0968,7.0718,7.0718,581600.0
2011-07-25 14:00:00,8.46,8.47,8.46,8.47,205200.0,7.0718,7.0801,7.0718,7.0801,205200.0
2011-07-25 14:30:00,8.47,8.47,8.45,8.47,420000.0,7.0801,7.0801,7.0634,7.0801,420000.0
2011-07-25 15:00:00,8.47,8.49,8.46,8.48,306000.0,7.0801,7.0968,7.0718,7.0885,306000.0
2011-07-25 15:30:00,8.47,8.49,8.46,8.48,1195600.0,7.0801,7.0968,7.0718,7.0885,1195600.0
2011-07-26 09:30:00,8.51,8.63,8.4,8.4,340000.0,7.1136,7.2139,7.0216,7.0216,340000.0
2011-07-26 10:00:00,8.4,8.43,8.37,8.38,343600.0,7.0216,7.0467,6.9965,7.0049,343600.0
2011-07-26 10:30:00,8.38,8.38,8.37,8.38,170400.0,7.0049,7.0049,6.9965,7.0049,170400.0
2011-07-26 11:00:00,8.38,8.43,8.38,8.43,205200.0,7.0049,7.0467,7.0049,7.0467,205200.0
2011-07-26 11:30:00,8.43,8.45,8.42,8.45,104800.0,7.0467,7.0634,7.0383,7.0634,104800.0
2011-07-26 12:00:00,8.44,8.47,8.43,8.45,143600.0,7.0551,7.0801,7.0467,7.0634,143600.0
2011-07-26 12:30:00,8.45,8.45,8.42,8.42,97200.0,7.0634,7.0634,7.0383,7.0383,97200.0
2011-07-26 13:00:00,8.42,8.42,8.4,8.41,127600.0,7.0383,7.0383,7.0216,7.03,127600.0
2011-07-26 13:30:00,8.41,8.44,8.4,8.44,159200.0,7.03,7.0551,7.0216,7.0551,159200.0
2011-07-26 14:00:00,8.44,8.45,8.42,8.45,164400.0,7.0551,7.0634,7.0383,7.0634,164400.0
2011-07-26 14:30:00,8.45,8.45,8.41,8.41,189200.0,7.0634,7.0634,7.03,7.03,189200.0
2011-07-26 15:00:00,8.41,8.42,8.4,8.42,261600.0,7.03,7.0383,7.0216,7.0383,261600.0
2011-07-26 15:30:00,8.42,8.42,8.39,8.4,1079200.0,7.0383,7.0383,7.0133,7.0216,1079200.0
2011-07-27 09:30:00,8.37,8.37,8.27,8.27,328000.0,6.9965,6.9965,6.9129,6.9129,328000.0
2011-07-27 10:00:00,8.27,8.28,8.24,8.24,495200.0,6.9129,6.9213,6.8879,6.8879,495200.0
2011-07-27 10:30:00,8.24,8.27,8.23,8.26,230400.0,6.8879,6.9129,6.8795,6.9046,230400.0
2011-07-27 11:00:00,8.26,8.27,8.23,8.24,375600.0,6.9046,6.9129,6.8795,6.8879,375600.0
2011-07-27 11:30:00,8.24,8.26,8.23,8.24,253200.0,6.8879,6.9046,6.8795,6.8879,253200.0
2011-07-27 12:00:00,8.24,8.26,8.23,8.25,170800.0,6.8879,6.9046,6.8795,6.8962,170800.0
2011-07-27 12:30:00,8.25,8.26,8.23,8.23,157200.0,6.8962,6.9046,6.8795,6.8795,157200.0
2011-07-27 13:00:00,8.24,8.25,8.23,8.24,195200.0,6.8879,6.8962,6.8795,6.8879,195200.0
2011-07-27 13:30:00,8.24,8.25,8.24,8.24,317200.0,6.8879,6.8962,6.8879,6.8879,317200.0
2011-07-27 14:00:00,8.24,8.25,8.21,8.21,539600.0,6.8879,6.8962,6.8628,6.8628,539600.0
2011-07-27 14:30:00,8.21,8.21,8.19,8.2,363600.0,6.8628,6.8628,6.8461,6.8544,363600.0
2011-07-27 15:00:00,8.2,8.21,8.16,8.19,710400.0,6.8544,6.8628,6.821,6.8461,710400.0
2011-07-27 15:30:00,8.19,8.2,8.15,8.16,2034000.0,6.8461,6.8544,6.8126,6.821,2034000.0
2011-07-28 09:30:00,8.18,8.2,8.12,8.14,840000.0,6.8377,6.8544,6.7876,6.8043,840000.0
2011-07-28 10:00:00,8.14,8.2,8.13,8.19,420800.0,6.8043,6.8544,6.7959,6.8461,420800.0
2011-07-28 10:30:00,8.19,8.2,8.17,8.19,740400.0,6.8461,6.8544,6.8294,6.8461,740400.0
2011-07-28 11:00:00,8.19,8.22,8.19,8.2,734000.0,6.8461,6.8712,6.8461,6.8544,734000.0
2011-07-28 11:30:00,8.2,8.2,8.19,8.2,490000.0,6.8544,6.8544,6.8461,6.8544,490000.0
2011-07-28 12:00:00,8.2,8.21,8.19,8.2,222800.0,6.8544,6.8628,6.8461,6.8544,222800.0
2011-07-28 12:30:00,8.2,8.2,8.17,8.19,572800.0,6.8544,6.8544,6.8294,6.8461,572800.0
2011-07-28 13:00:00,8.19,8.2,8.18,8.2,437600.0,6.8461,6.8544,6.8377,6.8544,437600.0
2011-07-28 13:30:00,8.2,8.2,8.18,8.18,277200.0,6.8544,6.8544,6.8377,6.8377,277200.0
2011-07-28 14:00:00,8.18,8.18,8.13,8.16,348400.0,6.8377,6.8377,6.7959,6.821,348400.0
2011-07-28 14:30:00,8.16,8.18,8.15,8.18,364800.0,6.821,6.8377,6.8126,6.8377,364800.0
2011-07-28 15:00:00,8.18,8.18,8.16,8.16,525600.0,6.8377,6.8377,6.821,6.821,525600.0
2011-07-28 15:30:00,8.16,8.18,8.15,8.16,1440000.0,6.821,6.8377,6.8126,6.821,1440000.0
2011-07-29 09:30:00,8.06,8.13,8.03,8.13,338400.0,6.7374,6.7959,6.7123,6.7959,338400.0
2011-07-29 10:00:00,8.12,8.13,8.08,8.12,305200.0,6.7876,6.7959,6.7541,6.7876,305200.0
2011-07-29 10:30:00,8.12,8.19,8.11,8.19,326000.0,6.7876,6.8461,6.7792,6.8461,326000.0
2011-07-29 11:00:00,8.2,8.24,8.18,8.19,410400.0,6.8544,6.8879,6.8377,6.8461,410400.0
2011-07-29 11:30:00,8.19,8.2,8.17,8.17,209200.0,6.8461,6.8544,6.8294,6.8294,209200.0
2011-07-29 12:00:00,8.17,8.18,8.15,8.17,285200.0,6.8294,6.8377,6.8126,6.8294,285200.0
2011-07-29 12:30:00,8.17,8.19,8.16,8.17,237600.0,6.8294,6.8461,6.821,6.8294,237600.0
2011-07-29 13:00:00,8.17,8.19,8.15,8.18,153600.0,6.8294,6.8461,6.8126,6.8377,153600.0
2011-07-29 13:30:00,8.18,8.19,8.16,8.18,189600.0,6.8377,6.8461,6.821,6.8377,189600.0
2011-07-29 14:00:00,8.18,8.2,8.17,8.17,220000.0,6.8377,6.8544,6.8294,6.8294,220000.0
2011-07-29 14:30:00,8.18,8.19,8.18,8.18,318400.0,6.8377,6.8461,6.8377,6.8377,318400.0
2011-07-29 15:00:00,8.18,8.18,8.13,8.15,543200.0,6.8377,6.8377,6.7959,6.8126,543200.0
2011-07-29 15:30:00,8.14,8.16,8.13,8.14,1701200.0,6.8043,6.821,6.7959,6.8043,1701200.0
2011-08-01 09:30:00,8.2,8.2,8.06,8.08,428800.0,6.8544,6.8544,6.7374,6.7541,428800.0
2011-08-01 10:00:00,8.07,8.07,8.0,8.01,720800.0,6.7458,6.7458,6.6873,6.6956,720800.0
2011-08-01 10:30:00,8.02,8.04,7.98,7.99,393200.0,6.704,6.7207,6.6705,6.6789,393200.0
2011-08-01 11:00:00,7.99,8.0,7.96,7.97,391200.0,6.6789,6.6873,6.6538,6.6622,391200.0
2011-08-01 11:30:00,7.97,7.97,7.92,7.92,305200.0,6.6622,6.6622,6.6204,6.6204,305200.0
2011-08-01 12:00:00,7.93,7.95,7.93,7.95,237600.0,6.6287,6.6455,6.6287,6.6455,237600.0
2011-08-01 12:30:00,7.95,7.95,7.93,7.94,195200.0,6.6455,6.6455,6.6287,6.6371,195200.0
2011-08-01 13:00:00,7.94,7.96,7.93,7.95,215200.0,6.6371,6.6538,6.6287,6.6455,215200.0
2011-08-01 13:30:00,7.95,7.96,7.94,7.95,282400.0,6.6455,6.6538,6.6371,6.6455,282400.0
2011-08-01 14:00:00,7.95,7.96,7.93,7.94,290400.0,6.6455,6.6538,6.6287,6.6371,290400.0
2011-08-01 14:30:00,7.94,7.98,7.94,7.98,407200.0,6.6371,6.6705,6.6371,6.6705,407200.0
2011-08-01 15:00:00,7.98,8.02,7.97,8.01,533600.0,6.6705,6.704,6.6622,6.6956,533600.0
2011-08-01 15:30:00,8.02,8.03,7.98,8.02,1099200.0,6.704,6.7123,6.6705,6.704,1099200.0
2011-08-02 09:30:00,7.93,8.01,7.93,7.97,282400.0,6.6287,6.6956,6.6287,6.6622,282400.0
2011-08-02 10:00:00,7.97,7.98,7.91,7.91,331200.0,6.6622,6.6705,6.612,6.612,331200.0
2011-08-02 10:30:00,7.91,7.92,7.88,7.88,271600.0,6.612,6.6204,6.5869,6.5869,271600.0
2011-08-02 11:00:00,7.88,7.9,7.84,7.85,395600.0,6.5869,6.6037,6.5535,6.5619,395600.0
2011-08-02 11:30:00,7.85,7.87,7.82,7.82,330800.0,6.5619,6.5786,6.5368,6.5368,330800.0
2011-08-02 12:00:00,7.82,7.85,7.82,7.83,290800.0,6.5368,6.5619,6.5368,6.5451,290800.0
2011-08-02 12:30:00,7.83,7.83,7.78,7.79,398000.0,6.5451,6.5451,6.5034,6.5117,398000.0
2011-08-02 13:00:00,7.79,7.82,7.79,7.8,207200.0,6.5117,6.5368,6.5117,6.5201,207200.0
2011-08-02 13:30:00,7.8,7.81,7.76,7.77,362000.0,6.5201,6.5284,6.4866,6.495,362000.0
2011-08-02 14:00:00,7.77,7.81,7.77,7.78,393600.0,6.495,6.5284,6.495,6.5034,393600.0
2011-08-02 14:30:00,7.78,7.8,7.77,7.79,279200.0,6.5034,6.5201,6.495,6.5117,279200.0
2011-08-02 15:00:00,7.79,7.8,7.77,7.77,701200.0,6.5117,6.5201,6.495,6.495,701200.0
2011-08-02 15:30:00,7.77,7.78,7.72,7.72,1284400.0,6.495,6.5034,6.4532,6.4532,1284400.0
2011-08-03 09:30:00,7.73,7.75,7.68,7.75,276000.0,6.4616,6.4783,6.4198,6.4783,276000.0
2011-08-03 10:00:00,7.74,7.76,7.67,7.73,370000.0,6.4699,6.4866,6.4114,6.4616,370000.0
2011-08-03 10:30:00,7.73,7.73,7.64,7.72,459600.0,6.4616,6.4616,6.3863,6.4532,459600.0
2011-08-03 11:00:00,7.72,7.78,7.7,7.74,308800.0,6.4532,6.5034,6.4365,6.4699,308800.0
2011-08-03 11:30:00,7.74,7.77,7.73,7.75,161600.0,6.4699,6.495,6.4616,6.4783,161600.0
2011-08-03 12:00:00,7.74,7.74,7.69,7.71,271600.0,6.4699,6.4699,6.4281,6.4448,271600.0
2011-08-03 12:30:00,7.71,7.74,7.7,7.73,180800.0,6.4448,6.4699,6.4365,6.4616,180800.0
2011-08-03 13:00:00,7.73,7.75,7.71,7.75,204000.0,6.4616,6.4783,6.4448,6.4783,204000.0
2011-08-03 13:30:00,7.75,7.84,7.75,7.79,348400.0,6.4783,6.5535,6.4783,6.5117,348400.0
2011-08-03 14:00:00,7.79,7.82,7.76,7.76,469200.0,6.5117,6.5368,6.4866,6.4866,469200.0
2011-08-03 14:30:00,7.76,7.77,7.73,7.75,386000.0,6.4866,6.495,6.4616,6.4783,386000.0
2011-08-03 15:00:00,7.75,7.81,7.74,7.8,697200.0,6.4783,6.5284,6.4699,6.5201,697200.0
2011-08-03 15:30:00,7.8,7.91,7.76,7.8,2986000.0,6.5201,6.612,6.4866,6.5201,2986000.0
2011-08-04 09:30:00,7.7,7.73,7.64,7.72,420000.0,6.4365,6.4616,6.3863,6.4532,420000.0
2011-08-04 10:00:00,7.72,7.73,7.66,7.69,415600.0,6.4532,6.4616,6.403,6.4281,415600.0
2011-08-04 10:30:00,7.69,7.73,7.64,7.65,286000.0,6.4281,6.4616,6.3863,6.3947,286000.0
2011-08-04 11:00:00,7.65,7.69,7.63,7.63,300400.0,6.3947,6.4281,6.378,6.378,300400.0
2011-08-04 11:30:00,7.63,7.66,7.59,7.62,390800.0,6.378,6.403,6.3445,6.3696,390800.0
2011-08-04 12:00:00,7.63,7.67,7.62,7.66,232000.0,6.378,6.4114,6.3696,6.403,232000.0
2011-08-04 12:30:00,7.66,7.68,7.66,7.66,173600.0,6.403,6.4198,6.403,6.403,173600.0
2011-08-04 13:00:00,7.66,7.67,7.64,7.67,158000.0,6.403,6.4114,6.3863,6.4114,158000.0
2011-08-04 13:30:00,7.67,7.67,7.61,7.62,290800.0,6.4114,6.4114,6.3612,6.3696,290800.0
2011-08-04 14:00:00,7.63,7.63,7.57,7.57,383200.0,6.378,6.378,6.3278,6.3278,383200.0
2011-08-04 14:30:00,7.57,7.61,7.57,7.57,572000.0,6.3278,6.3612,6.3278,6.3278,572000.0
2011-08-04 15:00:00,7.57,7.6,7.51,7.51,790000.0,6.3278,6.3529,6.2777,6.2777,790000.0
2011-08-04 15:30:00,7.51,7.52,7.46,7.46,1813600.0,6.2777,6.286,6.2359,6.2359,1813600.0
2011-08-05 09:30:00,7.54,7.56,7.39,7.39,516800.0,6.3027,6.3195,6.1773,6.1773,516800.0
2011-08-05 10:00:00,7.39,7.47,7.37,7.45,524800.0,6.1773,6.2442,6.1606,6.2275,524800.0
2011-08-05 10:30:00,7.44,7.45,7.36,7.4,278000.0,6.2191,6.2275,6.1523,6.1857,278000.0
2011-08-05 11:00:00,7.4,7.4,7.32,7.35,368800.0,6.1857,6.1857,6.1188,6.1439,368800.0
2011-08-05 11:30:00,7.35,7.38,7.24,7.26,373600.0,6.1439,6.169,6.052,6.0687,373600.0
2011-08-05 12:00:00,7.25,7.38,7.24,7.32,547600.0,6.0603,6.169,6.052,6.1188,547600.0
2011-08-05 12:30:00,7.33,7.47,7.32,7.45,1225200.0,6.1272,6.2442,6.1188,6.2275,1225200.0
2011-08-05 13:00:00,7.46,7.49,7.38,7.45,253600.0,6.2359,6.2609,6.169,6.2275,253600.0
2011-08-05 13:30:00,7.46,7.49,7.42,7.47,231600.0,6.2359,6.2609,6.2024,6.2442,231600.0
2011-08-05 14:00:00,7.47,7.47,7.41,7.42,196800.0,6.2442,6.2442,6.1941,6.2024,196800.0
2011-08-05 14:30:00,7.42,7.45,7.38,7.4,387200.0,6.2024,6.2275,6.169,6.1857,387200.0
2011-08-05 15:00:00,7.4,7.41,7.31,7.33,684400.0,6.1857,6.1941,6.1105,6.1272,684400.0
2011-08-05 15:30:00,7.33,7.41,7.33,7.39,1092400.0,6.1272,6.1941,6.1272,6.1773,1092400.0
2011-08-08 09:30:00,7.26,7.33,7.18,7.25,361200.0,6.0687,6.1272,6.0018,6.0603,361200.0
2011-08-08 10:00:00,7.25,7.26,7.12,7.13,555200.0,6.0603,6.0687,5.9517,5.96,555200.0
2011-08-08 10:30:00,7.14,7.18,7.09,7.14,389200.0,5.9684,6.0018,5.9266,5.9684,389200.0
2011-08-08 11:00:00,7.14,7.23,7.13,7.16,353200.0,5.9684,6.0436,5.96,5.9851,353200.0
2011-08-08 11:30:00,7.16,7.16,7.12,7.13,210800.0,5.9851,5.9851,5.9517,5.96,210800.0
2011-08-08 12:00:00,7.13,7.13,7.09,7.1,322000.0,5.96,5.96,5.9266,5.9349,322000.0
2011-08-08 12:30:00,7.1,7.13,7.09,7.09,487600.0,5.9349,5.96,5.9266,5.9266,487600.0
2011-08-08 13:00:00,7.09,7.1,7.04,7.06,494000.0,5.9266,5.9349,5.8848,5.9015,494000.0
2011-08-08 13:30:00,7.05,7.06,6.99,7.0,448400.0,5.8931,5.9015,5.843,5.8513,448400.0
2011-08-08 14:00:00,7.0,7.02,6.86,6.93,1480000.0,5.8513,5.8681,5.7343,5.7928,1480000.0
2011-08-08 14:30:00,6.93,6.99,6.91,6.93,444400.0,5.7928,5.843,5.7761,5.7928,444400.0
2011-08-08 15:00:00,6.93,7.08,6.93,7.01,1648400.0,5.7928,5.9182,5.7928,5.8597,1648400.0
2011-08-08 15:30:00,7.01,7.02,6.81,6.81,2405200.0,5.8597,5.8681,5.6925,5.6925,2405200.0
2011-08-09 09:30:00,6.92,6.94,6.72,6.78,955600.0,5.7845,5.8012,5.6173,5.6674,955600.0
2011-08-09 10:00:00,6.79,6.84,6.76,6.81,674400.0,5.6758,5.7176,5.6507,5.6925,674400.0
2011-08-09 10:30:00,6.81,6.84,6.78,6.8,634400.0,5.6925,5.7176,5.6674,5.6842,634400.0
2011-08-09 11:00:00,6.8,6.84,6.76,6.84,540800.0,5.6842,5.7176,5.6507,5.7176,540800.0
2011-08-09 11:30:00,6.84,6.88,6.8,6.87,418400.0,5.7176,5.751,5.6842,5.7427,418400.0
2011-08-09 12:00:00,6.87,6.91,6.86,6.91,321600.0,5.7427,5.7761,5.7343,5.7761,321600.0
2011-08-09 12:30:00,6.91,6.92,6.84,6.84,254000.0,5.7761,5.7845,5.7176,5.7176,254000.0
2011-08-09 13:00:00,6.84,6.87,6.82,6.86,300800.0,5.7176,5.7427,5.7009,5.7343,300800.0
2011-08-09 13:30:00,6.86,6.86,6.77,6.8,299200.0,5.7343,5.7343,5.6591,5.6842,299200.0
2011-08-09 14:00:00,6.8,6.88,6.69,6.78,491600.0,5.6842,5.751,5.5922,5.6674,491600.0
2011-08-09 14:30:00,6.78,6.8,6.65,6.77,1994000.0,5.6674,5.6842,5.5588,5.6591,1994000.0
2011-08-09 15:00:00,6.78,6.95,6.74,6.93,863600.0,5.6674,5.8095,5.634,5.7928,863600.0
2011-08-09 15:30:00,6.93,7.09,6.88,7.09,1336000.0,5.7928,5.9266,5.751,5.9266,1336000.0
2011-08-10 09:30:00,6.99,7.06,6.85,6.99,673600.0,5.843,5.9015,5.726,5.843,673600.0
2011-08-10 10:00:00,6.99,7.0,6.89,6.93,534000.0,5.843,5.8513,5.7594,5.7928,534000.0
2011-08-10 10:30:00,6.93,7.0,6.88,6.93,493200.0,5.7928,5.8513,5.751,5.7928,493200.0
2011-08-10 11:00:00,6.93,6.96,6.88,6.9,614400.0,5.7928,5.8179,5.751,5.7678,614400.0
2011-08-10 11:30:00,6.9,6.96,6.89,6.92,856800.0,5.7678,5.8179,5.7594,5.7845,856800.0
2011-08-10 12:00:00,6.92,6.94,6.89,6.92,696800.0,5.7845,5.8012,5.7594,5.7845,696800.0
2011-08-10 12:30:00,6.92,6.96,6.88,6.95,758000.0,5.7845,5.8179,5.751,5.8095,758000.0
2011-08-10 13:00:00,6.95,6.96,6.91,6.94,755600.0,5.8095,5.8179,5.7761,5.8012,755600.0
2011-08-10 13:30:00,6.93,7.0,6.92,7.0,618000.0,5.7928,5.8513,5.7845,5.8513,618000.0
2011-08-10 14:00:00,7.0,7.06,6.98,7.02,664400.0,5.8513,5.9015,5.8346,5.8681,664400.0
2011-08-10 14:30:00,7.02,7.05,6.95,6.95,902400.0,5.8681,5.8931,5.8095,5.8095,902400.0
2011-08-10 15:00:00,6.95,6.97,6.91,6.92,888000.0,5.8095,5.8263,5.7761,5.7845,888000.0
2011-08-10 15:30:00,6.92,6.94,6.81,6.81,2636400.0,5.7845,5.8012,5.6925,5.6925,2636400.0
2011-08-11 09:30:00,6.83,6.97,6.83,6.92,510400.0,5.7092,5.8263,5.7092,5.7845,510400.0
2011-08-11 10:00:00,6.92,7.0,6.91,6.97,330800.0,5.7845,5.8513,5.7761,5.8263,330800.0
2011-08-11 10:30:00,6.97,7.05,6.95,7.01,342000.0,5.8263,5.8931,5.8095,5.8597,342000.0
2011-08-11 11:00:00,7.0,7.05,6.96,7.0,428000.0,5.8513,5.8931,5.8179,5.8513,428000.0
2011-08-11 11:30:00,7.01,7.06,6.99,7.03,579200.0,5.8597,5.9015,5.843,5.8764,579200.0
2011-08-11 12:00:00,7.03,7.04,6.97,6.99,226000.0,5.8764,5.8848,5.8263,5.843,226000.0
2011-08-11 12:30:00,6.98,7.1,6.98,7.09,249600.0,5.8346,5.9349,5.8346,5.9266,249600.0
2011-08-11 13:00:00,7.09,7.09,7.04,7.08,205200.0,5.9266,5.9266,5.8848,5.9182,205200.0
2011-08-11 13:30:00,7.08,7.1,7.05,7.08,196400.0,5.9182,5.9349,5.8931,5.9182,196400.0
2011-08-11 14:00:00,7.08,7.18,7.06,7.18,790400.0,5.9182,6.0018,5.9015,6.0018,790400.0
2011-08-11 14:30:00,7.18,7.25,7.16,7.25,1943200.0,6.0018,6.0603,5.9851,6.0603,1943200.0
2011-08-11 15:00:00,7.25,7.36,7.24,7.34,1240400.0,6.0603,6.1523,6.052,6.1356,1240400.0
2011-08-11 15:30:00,7.34,7.41,7.31,7.32,2522400.0,6.1356,6.1941,6.1105,6.1188,2522400.0
2011-08-12 09:30:00,7.38,7.54,7.34,7.39,940800.0,6.169,6.3027,6.1356,6.1773,940800.0
2011-08-12 10:00:00,7.39,7.48,7.35,7.47,819600.0,6.1773,6.2526,6.1439,6.2442,819600.0
2011-08-12 10:30:00,7.47,7.5,7.42,7.44,519600.0,6.2442,6.2693,6.2024,6.2191,519600.0
2011-08-12 11:00:00,7.44,7.45,7.41,7.43,296800.0,6.2191,6.2275,6.1941,6.2108,296800.0
2011-08-12 11:30:00,7.43,7.49,7.42,7.48,346000.0,6.2108,6.2609,6.2024,6.2526,346000.0
2011-08-12 12:00:00,7.48,7.5,7.46,7.5,285600.0,6.2526,6.2693,6.2359,6.2693,285600.0
2011-08-12 12:30:00,7.49,7.5,7.43,7.45,378400.0,6.2609,6.2693,6.2108,6.2275,378400.0
2011-08-12 13:00:00,7.45,7.46,7.43,7.45,262800.0,6.2275,6.2359,6.2108,6.2275,262800.0
2011-08-12 13:30:00,7.45,7.48,7.43,7.46,342400.0,6.2275,6.2526,6.2108,6.2359,342400.0
2011-08-12 14:00:00,7.46,7.49,7.41,7.41,662000.0,6.2359,6.2609,6.1941,6.1941,662000.0
2011-08-12 14:30:00,7.41,7.45,7.4,7.44,644000.0,6.1941,6.2275,6.1857,6.2191,644000.0
2011-08-12 15:00:00,7.44,7.47,7.43,7.45,580000.0,6.2191,6.2442,6.2108,6.2275,580000.0
2011-08-12 15:30:00,7.45,7.46,7.41,7.46,1345200.0,6.2275,6.2359,6.1941,6.2359,1345200.0
2011-08-15 09:30:00,7.5,7.59,7.47,7.59,535600.0,6.2693,6.3445,6.2442,6.3445,535600.0
2011-08-15 10:00:00,7.59,7.59,7.56,7.57,1465600.0,6.3445,6.3445,6.3195,6.3278,1465600.0
2011-08-15 10:30:00,7.57,7.59,7.57,7.58,468800.0,6.3278,6.3445,6.3278,6.3362,468800.0
2011-08-15 11:00:00,7.58,7.59,7.57,7.57,639600.0,6.3362,6.3445,6.3278,6.3278,639600.0
2011-08-15 11:30:00,7.57,7.57,7.54,7.55,524000.0,6.3278,6.3278,6.3027,6.3111,524000.0
2011-08-15 12:00:00,7.55,7.56,7.54,7.56,514800.0,6.3111,6.3195,6.3027,6.3195,514800.0
2011-08-15 12:30:00,7.56,7.57,7.55,7.57,127200.0,6.3195,6.3278,6.3111,6.3278,127200.0
2011-08-15 13:00:00,7.57,7.58,7.56,7.57,188400.0,6.3278,6.3362,6.3195,6.3278,188400.0
2011-08-15 13:30:00,7.57,7.58,7.57,7.58,190000.0,6.3278,6.3362,6.3278,6.3362,190000.0
2011-08-15 14:00:00,7.58,7.61,7.57,7.61,256800.0,6.3362,6.3612,6.3278,6.3612,256800.0
2011-08-15 14:30:00,7.61,7.61,7.57,7.59,320400.0,6.3612,6.3612,6.3278,6.3445,320400.0
2011-08-15 15:00:00,7.59,7.6,7.59,7.6,630400.0,6.3445,6.3529,6.3445,6.3529,630400.0
2011-08-15 15:30:00,7.59,7.62,7.59,7.61,1319600.0,6.3445,6.3696,6.3445,6.3612,1319600.0
2011-08-16 09:30:00,7.52,7.56,7.49,7.53,339200.0,6.286,6.3195,6.2609,6.2944,339200.0
2011-08-16 10:00:00,7.53,7.58,7.52,7.58,476800.0,6.2944,6.3362,6.286,6.3362,476800.0
2011-08-16 10:30:00,7.58,7.6,7.57,7.6,682400.0,6.3362,6.3529,6.3278,6.3529,682400.0
2011-08-16 11:00:00,7.6,7.6,7.57,7.59,273200.0,6.3529,6.3529,6.3278,6.3445,273200.0
2011-08-16 11:30:00,7.59,7.63,7.59,7.61,389200.0,6.3445,6.378,6.3445,6.3612,389200.0
2011-08-16 12:00:00,7.61,7.65,7.57,7.58,662800.0,6.3612,6.3947,6.3278,6.3362,662800.0
2011-08-16 12:30:00,7.58,7.6,7.56,7.58,205200.0,6.3362,6.3529,6.3195,6.3362,205200.0
2011-08-16 13:00:00,7.58,7.58,7.52,7.54,402800.0,6.3362,6.3362,6.286,6.3027,402800.0
2011-08-16 13:30:00,7.53,7.59,7.53,7.58,470800.0,6.2944,6.3445,6.2944,6.3362,470800.0
2011-08-16 14:00:00,7.58,7.61,7.58,7.58,210400.0,6.3362,6.3612,6.3362,6.3362,210400.0
2011-08-16 14:30:00,7.58,7.59,7.55,7.57,416000.0,6.3362,6.3445,6.3111,6.3278,416000.0
2011-08-16 15:00:00,7.56,7.62,7.56,7.62,457200.0,6.3195,6.3696,6.3195,6.3696,457200.0
2011-08-16 15:30:00,7.62,7.62,7.57,7.58,845600.0,6.3696,6.3696,6.3278,6.3362,845600.0
2011-08-17 09:30:00,7.63,7.66,7.61,7.65,528000.0,6.378,6.403,6.3612,6.3947,528000.0
2011-08-17 10:00:00,7.65,7.66,7.63,7.65,262000.0,6.3947,6.403,6.378,6.3947,262000.0
2011-08-17 10:30:00,7.66,7.66,7.61,7.61,378400.0,6.403,6.403,6.3612,6.3612,378400.0
2011-08-17 11:00:00,7.61,7.62,7.56,7.57,528000.0,6.3612,6.3696,6.3195,6.3278,528000.0
2011-08-17 11:30:00,7.57,7.58,7.53,7.55,340400.0,6.3278,6.3362,6.2944,6.3111,340400.0
2011-08-17 12:00:00,7.55,7.55,7.52,7.55,330400.0,6.3111,6.3111,6.286,6.3111,330400.0
2011-08-17 12:30:00,7.55,7.57,7.53,7.54,311200.0,6.3111,6.3278,6.2944,6.3027,311200.0
2011-08-17 13:00:00,7.54,7.55,7.5,7.5,444800.0,6.3027,6.3111,6.2693,6.2693,444800.0
2011-08-17 13:30:00,7.5,7.51,7.49,7.5,378400.0,6.2693,6.2777,6.2609,6.2693,378400.0
2011-08-17 14:00:00,7.5,7.56,7.5,7.53,758000.0,6.2693,6.3195,6.2693,6.2944,758000.0
2011-08-17 14:30:00,7.53,7.57,7.52,7.56,554000.0,6.2944,6.3278,6.286,6.3195,554000.0
2011-08-17 15:00:00,7.56,7.58,7.55,7.57,842400.0,6.3195,6.3362,6.3111,6.3278,842400.0
2011-08-17 15:30:00,7.57,7.58,7.55,7.56,1898400.0,6.3278,6.3362,6.3111,6.3195,1898400.0
2011-08-18 09:30:00,7.34,7.35,7.31,7.32,535200.0,6.1356,6.1439,6.1105,6.1188,535200.0
2011-08-18 10:00:00,7.32,7.33,7.21,7.27,678000.0,6.1188,6.1272,6.0269,6.077,678000.0
2011-08-18 10:30:00,7.27,7.28,7.23,7.27,233200.0,6.077,6.0854,6.0436,6.077,233200.0
2011-08-18 11:00:00,7.27,7.28,7.24,7.25,436800.0,6.077,6.0854,6.052,6.0603,436800.0
2011-08-18 11:30:00,7.25,7.28,7.24,7.27,238000.0,6.0603,6.0854,6.052,6.077,238000.0
2011-08-18 12:00:00,7.27,7.27,7.24,7.25,228800.0,6.077,6.077,6.052,6.0603,228800.0
2011-08-18 12:30:00,7.24,7.25,7.22,7.23,226000.0,6.052,6.0603,6.0352,6.0436,226000.0
2011-08-18 13:00:00,7.23,7.23,7.2,7.21,282000.0,6.0436,6.0436,6.0185,6.0269,282000.0
2011-08-18 13:30:00,7.21,7.23,7.2,7.21,564400.0,6.0269,6.0436,6.0185,6.0269,564400.0
2011-08-18 14:00:00,7.22,7.26,7.22,7.25,504000.0,6.0352,6.0687,6.0352,6.0603,504000.0
2011-08-18 14:30:00,7.25,7.26,7.23,7.24,876800.0,6.0603,6.0687,6.0436,6.052,876800.0
2011-08-18 15:00:00,7.23,7.23,7.18,7.21,807600.0,6.0436,6.0436,6.0018,6.0269,807600.0
2011-08-18 15:30:00,7.21,7.25,7.15,7.22,1741200.0,6.0269,6.0603,5.9767,6.0352,1741200.0
2011-08-19 09:30:00,7.08,7.24,7.08,7.24,742800.0,5.9182,6.052,5.9182,6.052,742800.0
2011-08-19 10:00:00,7.24,7.29,7.21,7.28,344800.0,6.052,6.0938,6.0269,6.0854,344800.0
2011-08-19 10:30:00,7.27,7.28,7.21,7.23,235200.0,6.077,6.0854,6.0269,6.0436,235200.0
2011-08-19 11:00:00,7.23,7.23,7.17,7.2,171600.0,6.0436,6.0436,5.9934,6.0185,171600.0
2011-08-19 11:30:00,7.2,7.24,7.18,7.24,168800.0,6.0185,6.052,6.0018,6.052,168800.0
2011-08-19 12:00:00,7.24,7.24,7.19,7.21,152400.0,6.052,6.052,6.0102,6.0269,152400.0
2011-08-19 12:30:00,7.21,7.22,7.2,7.2,210800.0,6.0269,6.0352,6.0185,6.0185,210800.0
2011-08-19 13:00:00,7.2,7.23,7.19,7.21,200400.0,6.0185,6.0436,6.0102,6.0269,200400.0
2011-08-19 13:30:00,7.21,7.22,7.17,7.18,171200.0,6.0269,6.0352,5.9934,6.0018,171200.0
2011-08-19 14:00:00,7.18,7.18,7.12,7.13,245200.0,6.0018,6.0018,5.9517,5.96,245200.0
2011-08-19 14:30:00,7.13,7.16,7.11,7.11,238400.0,5.96,5.9851,5.9433,5.9433,238400.0
2011-08-19 15:00:00,7.11,7.15,7.09,7.14,458000.0,5.9433,5.9767,5.9266,5.9684,458000.0
2011-08-19 15:30:00,7.14,7.16,7.11,7.12,964000.0,5.9684,5.9851,5.9433,5.9517,964000.0
2011-08-22 09:30:00,7.26,7.29,7.18,7.21,241200.0,6.0687,6.0938,6.0018,6.0269,241200.0
2011-08-22 10:00:00,7.22,7.28,7.2,7.25,195600.0,6.0352,6.0854,6.0185,6.0603,195600.0
2011-08-22 10:30:00,7.26,7.26,7.21,7.21,194000.0,6.0687,6.0687,6.0269,6.0269,194000.0
2011-08-22 11:00:00,7.21,7.23,7.2,7.21,331600.0,6.0269,6.0436,6.0185,6.0269,331600.0
2011-08-22 11:30:00,7.21,7.22,7.15,7.16,159600.0,6.0269,6.0352,5.9767,5.9851,159600.0
2011-08-22 12:00:00,7.16,7.2,7.16,7.17,163200.0,5.9851,6.0185,5.9851,5.9934,163200.0
2011-08-22 12:30:00,7.17,7.24,7.16,7.23,139600.0,5.9934,6.052,5.9851,6.0436,139600.0
2011-08-22 13:00:00,7.24,7.25,7.21,7.21,99600.0,6.052,6.0603,6.0269,6.0269,99600.0
2011-08-22 13:30:00,7.21,7.22,7.17,7.21,112800.0,6.0269,6.0352,5.9934,6.0269,112800.0
2011-08-22 14:00:00,7.2,7.23,7.19,7.2,269200.0,6.0185,6.0436,6.0102,6.0185,269200.0
2011-08-22 14:30:00,7.2,7.22,7.18,7.18,413600.0,6.0185,6.0352,6.0018,6.0018,413600.0
2011-08-22 15:00:00,7.18,7.23,7.18,7.22,638800.0,6.0018,6.0436,6.0018,6.0352,638800.0
2011-08-22 15:30:00,7.22,7.25,7.19,7.21,1527600.0,6.0352,6.0603,6.0102,6.0269,1527600.0
2011-08-23 09:30:00,7.21,7.27,7.18,7.24,255200.0,6.0269,6.077,6.0018,6.052,255200.0
2011-08-23 10:00:00,7.23,7.32,7.21,7.29,269200.0,6.0436,6.1188,6.0269,6.0938,269200.0
2011-08-23 10:30:00,7.29,7.32,7.28,7.29,302000.0,6.0938,6.1188,6.0854,6.0938,302000.0
2011-08-23 11:00:00,7.29,7.32,7.27,7.3,355600.0,6.0938,6.1188,6.077,6.1021,355600.0
2011-08-23 11:30:00,7.3,7.37,7.28,7.37,218000.0,6.1021,6.1606,6.0854,6.1606,218000.0
2011-08-23 12:00:00,7.37,7.37,7.34,7.36,143600.0,6.1606,6.1606,6.1356,6.1523,143600.0
2011-08-23 12:30:00,7.36,7.39,7.35,7.37,256400.0,6.1523,6.1773,6.1439,6.1606,256400.0
2011-08-23 13:00:00,7.38,7.38,7.34,7.35,454000.0,6.169,6.169,6.1356,6.1439,454000.0
2011-08-23 13:30:00,7.36,7.36,7.3,7.32,442000.0,6.1523,6.1523,6.1021,6.1188,442000.0
2011-08-23 14:00:00,7.32,7.36,7.31,7.36,183200.0,6.1188,6.1523,6.1105,6.1523,183200.0
2011-08-23 14:30:00,7.36,7.39,7.35,7.39,194800.0,6.1523,6.1773,6.1439,6.1773,194800.0
2011-08-23 15:00:00,7.39,7.45,7.39,7.42,330000.0,6.1773,6.2275,6.1773,6.2024,330000.0
2011-08-23 15:30:00,7.42,7.45,7.41,7.45,742400.0,6.2024,6.2275,6.1941,6.2275,742400.0
2011-08-24 09:30:00,7.42,7.53,7.4,7.52,214400.0,6.2024,6.2944,6.1857,6.286,214400.0
2011-08-24 10:00:00,7.51,7.57,7.51,7.56,245200.0,6.2777,6.3278,6.2777,6.3195,245200.0
2011-08-24 10:30:00,7.56,7.56,7.47,7.48,220800.0,6.3195,6.3195,6.2442,6.2526,220800.0
2011-08-24 11:00:00,7.48,7.52,7.46,7.5,262400.0,6.2526,6.286,6.2359,6.2693,262400.0
2011-08-24 11:30:00,7.5,7.51,7.46,7.46,320800.0,6.2693,6.2777,6.2359,6.2359,320800.0
2011-08-24 12:00:00,7.46,7.49,7.43,7.47,211600.0,6.2359,6.2609,6.2108,6.2442,211600.0
2011-08-24 12:30:00,7.48,7.51,7.47,7.51,72400.0,6.2526,6.2777,6.2442,6.2777,72400.0
2011-08-24 13:00:00,7.51,7.56,7.5,7.55,227200.0,6.2777,6.3195,6.2693,6.3111,227200.0
2011-08-24 13:30:00,7.55,7.55,7.51,7.55,121200.0,6.3111,6.3111,6.2777,6.3111,121200.0
2011-08-24 14:00:00,7.55,7.56,7.52,7.53,196400.0,6.3111,6.3195,6.286,6.2944,196400.0
2011-08-24 14:30:00,7.53,7.57,7.52,7.56,152400.0,6.2944,6.3278,6.286,6.3195,152400.0
2011-08-24 15:00:00,7.56,7.59,7.55,7.59,359200.0,6.3195,6.3445,6.3111,6.3445,359200.0
2011-08-24 15:30:00,7.59,7.63,7.59,7.62,924400.0,6.3445,6.378,6.3445,6.3696,924400.0
2011-08-25 09:30:00,7.66,7.67,7.54,7.56,149200.0,6.403,6.4114,6.3027,6.3195,149200.0
2011-08-25 10:00:00,7.56,7.58,7.5,7.51,322400.0,6.3195,6.3362,6.2693,6.2777,322400.0
2011-08-25 10:30:00,7.51,7.54,7.5,7.51,347200.0,6.2777,6.3027,6.2693,6.2777,347200.0
2011-08-25 11:00:00,7.51,7.55,7.5,7.52,285200.0,6.2777,6.3111,6.2693,6.286,285200.0
2011-08-25 11:30:00,7.52,7.54,7.49,7.51,161200.0,6.286,6.3027,6.2609,6.2777,161200.0
2011-08-25 12:00:00,7.51,7.53,7.5,7.5,252400.0,6.2777,6.2944,6.2693,6.2693,252400.0
2011-08-25 12:30:00,7.5,7.5,7.45,7.47,152800.0,6.2693,6.2693,6.2275,6.2442,152800.0
2011-08-25 13:00:00,7.48,7.5,7.46,7.5,182800.0,6.2526,6.2693,6.2359,6.2693,182800.0
2011-08-25 13:30:00,7.51,7.53,7.49,7.53,100800.0,6.2777,6.2944,6.2609,6.2944,100800.0
2011-08-25 14:00:00,7.53,7.56,7.51,7.55,235600.0,6.2944,6.3195,6.2777,6.3111,235600.0
2011-08-25 14:30:00,7.54,7.56,7.51,7.51,189600.0,6.3027,6.3195,6.2777,6.2777,189600.0
2011-08-25 15:00:00,7.51,7.55,7.48,7.53,235200.0,6.2777,6.3111,6.2526,6.2944,235200.0
2011-08-25 15:30:00,7.53,7.54,7.48,7.5,774800.0,6.2944,6.3027,6.2526,6.2693,774800.0
2011-08-26 09:30:00,7.42,7.5,7.42,7.46,158800.0,6.2024,6.2693,6.2024,6.2359,158800.0
2011-08-26 10:00:00,7.46,7.56,7.39,7.52,563600.0,6.2359,6.3195,6.1773,6.286,563600.0
2011-08-26 10:30:00,7.52,7.6,7.49,7.54,230800.0,6.286,6.3529,6.2609,6.3027,230800.0
2011-08-26 11:00:00,7.53,7.65,7.53,7.59,127600.0,6.2944,6.3947,6.2944,6.3445,127600.0
2011-08-26 11:30:00,7.59,7.61,7.58,7.61,187600.0,6.3445,6.3612,6.3362,6.3612,187600.0
2011-08-26 12:00:00,7.61,7.65,7.6,7.65,242400.0,6.3612,6.3947,6.3529,6.3947,242400.0
2011-08-26 12:30:00,7.65,7.66,7.59,7.61,239600.0,6.3947,6.403,6.3445,6.3612,239600.0
2011-08-26 13:00:00,7.61,7.65,7.59,7.65,123200.0,6.3612,6.3947,6.3445,6.3947,123200.0
2011-08-26 13:30:00,7.65,7.66,7.64,7.66,118800.0,6.3947,6.403,6.3863,6.403,118800.0
2011-08-26 14:00:00,7.66,7.66,7.64,7.65,290400.0,6.403,6.403,6.3863,6.3947,290400.0
2011-08-26 14:30:00,7.64,7.66,7.63,7.66,111600.0,6.3863,6.403,6.378,6.403,111600.0
2011-08-26 15:00:00,7.66,7.66,7.6,7.62,208400.0,6.403,6.403,6.3529,6.3696,208400.0
2011-08-26 15:30:00,7.62,7.66,7.61,7.65,655600.0,6.3696,6.403,6.3612,6.3947,655600.0
2011-08-29 09:30:00,7.73,7.81,7.7,7.79,152800.0,6.4616,6.5284,6.4365,6.5117,152800.0
2011-08-29 10:00:00,7.78,7.79,7.75,7.75,126400.0,6.5034,6.5117,6.4783,6.4783,126400.0
2011-08-29 10:30:00,7.75,7.76,7.74,7.76,177600.0,6.4783,6.4866,6.4699,6.4866,177600.0
2011-08-29 11:00:00,7.76,7.76,7.72,7.74,185600.0,6.4866,6.4866,6.4532,6.4699,185600.0
2011-08-29 11:30:00,7.74,7.79,7.74,7.79,69600.0,6.4699,6.5117,6.4699,6.5117,69600.0
2011-08-29 12:00:00,7.79,7.81,7.79,7.8,72800.0,6.5117,6.5284,6.5117,6.5201,72800.0
2011-08-29 12:30:00,7.8,7.83,7.79,7.81,123600.0,6.5201,6.5451,6.5117,6.5284,123600.0
2011-08-29 13:00:00,7.82,7.83,7.81,7.82,79200.0,6.5368,6.5451,6.5284,6.5368,79200.0
2011-08-29 13:30:00,7.82,7.82,7.8,7.81,134400.0,6.5368,6.5368,6.5201,6.5284,134400.0
2011-08-29 14:00:00,7.81,7.84,7.81,7.84,172400.0,6.5284,6.5535,6.5284,6.5535,172400.0
2011-08-29 14:30:00,7.84,7.86,7.84,7.85,230400.0,6.5535,6.5702,6.5535,6.5619,230400.0
2011-08-29 15:00:00,7.85,7.88,7.85,7.87,172400.0,6.5619,6.5869,6.5619,6.5786,172400.0
2011-08-29 15:30:00,7.87,7.89,7.86,7.88,826000.0,6.5786,6.5953,6.5702,6.5869,826000.0
2011-08-30 09:30:00,7.83,7.88,7.81,7.87,266400.0,6.5451,6.5869,6.5284,6.5786,266400.0
2011-08-30 10:00:00,7.86,7.86,7.79,7.84,273200.0,6.5702,6.5702,6.5117,6.5535,273200.0
2011-08-30 10:30:00,7.83,7.86,7.8,7.81,287200.0,6.5451,6.5702,6.5201,6.5284,287200.0
2011-08-30 11:00:00,7.81,7.87,7.8,7.87,248000.0,6.5284,6.5786,6.5201,6.5786,248000.0
2011-08-30 11:30:00,7.86,7.93,7.86,7.92,90000.0,6.5702,6.6287,6.5702,6.6204,90000.0
2011-08-30 12:00:00,7.92,7.92,7.88,7.89,47200.0,6.6204,6.6204,6.5869,6.5953,47200.0
2011-08-30 12:30:00,7.88,7.89,7.84,7.84,171600.0,6.5869,6.5953,6.5535,6.5535,171600.0
2011-08-30 13:00:00,7.85,7.87,7.84,7.86,126000.0,6.5619,6.5786,6.5535,6.5702,126000.0
2011-08-30 13:30:00,7.86,7.88,7.85,7.86,119600.0,6.5702,6.5869,6.5619,6.5702,119600.0
2011-08-30 14:00:00,7.87,7.92,7.85,7.92,204000.0,6.5786,6.6204,6.5619,6.6204,204000.0
2011-08-30 14:30:00,7.91,7.93,7.9,7.93,138400.0,6.612,6.6287,6.6037,6.6287,138400.0
2011-08-30 15:00:00,7.93,7.93,7.91,7.93,160000.0,6.6287,6.6287,6.612,6.6287,160000.0
2011-08-30 15:30:00,7.93,7.98,7.92,7.92,663600.0,6.6287,6.6705,6.6204,6.6204,663600.0
2011-08-31 09:30:00,7.98,8.04,7.96,7.99,144800.0,6.6705,6.7207,6.6538,6.6789,144800.0
2011-08-31 10:00:00,7.99,8.05,7.99,8.05,530800.0,6.6789,6.729,6.6789,6.729,530800.0
2011-08-31 10:30:00,8.04,8.07,8.04,8.06,300000.0,6.7207,6.7458,6.7207,6.7374,300000.0
2011-08-31 11:00:00,8.06,8.06,8.02,8.03,168800.0,6.7374,6.7374,6.704,6.7123,168800.0
2011-08-31 11:30:00,8.03,8.05,8.0,8.01,154400.0,6.7123,6.729,6.6873,6.6956,154400.0
2011-08-31 12:00:00,8.0,8.06,8.0,8.06,217600.0,6.6873,6.7374,6.6873,6.7374,217600.0
2011-08-31 12:30:00,8.05,8.09,8.05,8.09,99600.0,6.729,6.7625,6.729,6.7625,99600.0
2011-08-31 13:00:00,8.09,8.09,8.05,8.06,143200.0,6.7625,6.7625,6.729,6.7374,143200.0
2011-08-31 13:30:00,8.06,8.07,8.04,8.05,225200.0,6.7374,6.7458,6.7207,6.729,225200.0
2011-08-31 14:00:00,8.05,8.05,7.99,8.01,153200.0,6.729,6.729,6.6789,6.6956,153200.0
2011-08-31 14:30:00,8.01,8.01,7.95,7.96,190800.0,6.6956,6.6956,6.6455,6.6538,190800.0
2011-08-31 15:00:00,7.96,8.0,7.93,7.96,442400.0,6.6538,6.6873,6.6287,6.6538,442400.0
2011-08-31 15:30:00,7.96,8.03,7.95,7.99,918000.0,6.6538,6.7123,6.6455,6.6789,918000.0
2011-09-01 09:30:00,8.0,8.03,7.95,8.0,231200.0,6.6873,6.7123,6.6455,6.6873,231200.0
2011-09-01 10:00:00,7.99,8.12,7.99,8.06,313200.0,6.6789,6.7876,6.6789,6.7374,313200.0
2011-09-01 10:30:00,8.06,8.06,8.01,8.02,263600.0,6.7374,6.7374,6.6956,6.704,263600.0
2011-09-01 11:00:00,8.02,8.03,7.96,7.99,211200.0,6.704,6.7123,6.6538,6.6789,211200.0
2011-09-01 11:30:00,7.99,8.01,7.98,8.01,327200.0,6.6789,6.6956,6.6705,6.6956,327200.0
2011-09-01 12:00:00,8.01,8.01,7.96,8.0,392800.0,6.6956,6.6956,6.6538,6.6873,392800.0
2011-09-01 12:30:00,8.0,8.01,7.98,7.98,198800.0,6.6873,6.6956,6.6705,6.6705,198800.0
2011-09-01 13:00:00,7.99,7.99,7.95,7.97,179200.0,6.6789,6.6789,6.6455,6.6622,179200.0
2011-09-01 13:30:00,7.97,7.97,7.91,7.91,208800.0,6.6622,6.6622,6.612,6.612,208800.0
2011-09-01 14:00:00,7.91,7.92,7.88,7.9,245200.0,6.612,6.6204,6.5869,6.6037,245200.0
2011-09-01 14:30:00,7.9,7.94,7.9,7.91,240000.0,6.6037,6.6371,6.6037,6.612,240000.0
2011-09-01 15:00:00,7.9,7.93,7.89,7.92,466400.0,6.6037,6.6287,6.5953,6.6204,466400.0
2011-09-01 15:30:00,7.92,7.92,7.88,7.89,696000.0,6.6204,6.6204,6.5869,6.5953,696000.0
2011-09-02 09:30:00,7.74,7.79,7.71,7.77,277200.0,6.4699,6.5117,6.4448,6.495,277200.0
2011-09-02 10:00:00,7.79,7.81,7.77,7.79,122000.0,6.5117,6.5284,6.495,6.5117,122000.0
2011-09-02 10:30:00,7.78,7.78,7.75,7.78,134400.0,6.5034,6.5034,6.4783,6.5034,134400.0
2011-09-02 11:00:00,7.78,7.82,7.78,7.81,148000.0,6.5034,6.5368,6.5034,6.5284,148000.0
2011-09-02 11:30:00,7.81,7.83,7.79,7.79,72400.0,6.5284,6.5451,6.5117,6.5117,72400.0
2011-09-02 12:00:00,7.79,7.81,7.77,7.77,48800.0,6.5117,6.5284,6.495,6.495,48800.0
2011-09-02 12:30:00,7.77,7.78,7.76,7.77,42000.0,6.495,6.5034,6.4866,6.495,42000.0
2011-09-02 13:00:00,7.77,7.77,7.73,7.73,102000.0,6.495,6.495,6.4616,6.4616,102000.0
2011-09-02 13:30:00,7.73,7.75,7.72,7.74,95200.0,6.4616,6.4783,6.4532,6.4699,95200.0
2011-09-02 14:00:00,7.74,7.75,7.7,7.7,225600.0,6.4699,6.4783,6.4365,6.4365,225600.0
2011-09-02 14:30:00,7.7,7.7,7.67,7.68,161600.0,6.4365,6.4365,6.4114,6.4198,161600.0
2011-09-02 15:00:00,7.68,7.7,7.66,7.7,225200.0,6.4198,6.4365,6.403,6.4365,225200.0
2011-09-02 15:30:00,7.69,7.74,7.69,7.71,842800.0,6.4281,6.4699,6.4281,6.4448,842800.0
2011-09-06 09:30:00,7.47,7.62,7.45,7.53,448000.0,6.2442,6.3696,6.2275,6.2944,448000.0
2011-09-06 10:00:00,7.54,7.57,7.44,7.44,378400.0,6.3027,6.3278,6.2191,6.2191,378400.0
2011-09-06 10:30:00,7.44,7.48,7.43,7.48,158000.0,6.2191,6.2526,6.2108,6.2526,158000.0
2011-09-06 11:00:00,7.48,7.53,7.46,7.51,185600.0,6.2526,6.2944,6.2359,6.2777,185600.0
2011-09-06 11:30:00,7.52,7.54,7.49,7.53,131600.0,6.286,6.3027,6.2609,6.2944,131600.0
2011-09-06 12:00:00,7.53,7.56,7.52,7.54,144400.0,6.2944,6.3195,6.286,6.3027,144400.0
2011-09-06 12:30:00,7.54,7.54,7.52,7.54,94400.0,6.3027,6.3027,6.286,6.3027,94400.0
2011-09-06 13:00:00,7.54,7.57,7.53,7.54,146400.0,6.3027,6.3278,6.2944,6.3027,146400.0
2011-09-06 13:30:00,7.54,7.56,7.53,7.55,330800.0,6.3027,6.3195,6.2944,6.3111,330800.0
2011-09-06 14:00:00,7.55,7.59,7.54,7.57,347200.0,6.3111,6.3445,6.3027,6.3278,347200.0
2011-09-06 14:30:00,7.57,7.57,7.53,7.54,288000.0,6.3278,6.3278,6.2944,6.3027,288000.0
2011-09-06 15:00:00,7.54,7.55,7.51,7.51,471200.0,6.3027,6.3111,6.2777,6.2777,471200.0
2011-09-06 15:30:00,7.51,7.58,7.5,7.57,1921600.0,6.2777,6.3362,6.2693,6.3278,1921600.0
2011-09-07 09:30:00,7.71,7.72,7.67,7.72,158800.0,6.4448,6.4532,6.4114,6.4532,158800.0
2011-09-07 10:00:00,7.72,7.77,7.72,7.76,140400.0,6.4532,6.495,6.4532,6.4866,140400.0
2011-09-07 10:30:00,7.75,7.77,7.74,7.74,244800.0,6.4783,6.495,6.4699,6.4699,244800.0
2011-09-07 11:00:00,7.73,7.75,7.73,7.75,131200.0,6.4616,6.4783,6.4616,6.4783,131200.0
2011-09-07 11:30:00,7.75,7.75,7.74,7.75,94800.0,6.4783,6.4783,6.4699,6.4783,94800.0
2011-09-07 12:00:00,7.75,7.75,7.74,7.75,94000.0,6.4783,6.4783,6.4699,6.4783,94000.0
2011-09-07 12:30:00,7.75,7.76,7.74,7.75,203600.0,6.4783,6.4866,6.4699,6.4783,203600.0
2011-09-07 13:00:00,7.75,7.78,7.75,7.78,218400.0,6.4783,6.5034,6.4783,6.5034,218400.0
2011-09-07 13:30:00,7.78,7.79,7.77,7.79,157600.0,6.5034,6.5117,6.495,6.5117,157600.0
2011-09-07 14:00:00,7.79,7.81,7.78,7.81,188000.0,6.5117,6.5284,6.5034,6.5284,188000.0
2011-09-07 14:30:00,7.81,7.83,7.8,7.83,207600.0,6.5284,6.5451,6.5201,6.5451,207600.0
2011-09-07 15:00:00,7.83,7.83,7.8,7.81,204800.0,6.5451,6.5451,6.5201,6.5284,204800.0
2011-09-07 15:30:00,7.81,7.82,7.79,7.81,745600.0,6.5284,6.5368,6.5117,6.5284,745600.0
2011-09-08 09:30:00,7.76,7.81,7.74,7.75,109200.0,6.4866,6.5284,6.4699,6.4783,109200.0
2011-09-08 10:00:00,7.75,7.8,7.73,7.76,186800.0,6.4783,6.5201,6.4616,6.4866,186800.0
2011-09-08 10:30:00,7.76,7.81,7.76,7.8,189200.0,6.4866,6.5284,6.4866,6.5201,189200.0
2011-09-08 11:00:00,7.81,7.81,7.79,7.79,181200.0,6.5284,6.5284,6.5117,6.5117,181200.0
2011-09-08 11:30:00,7.79,7.81,7.76,7.77,242800.0,6.5117,6.5284,6.4866,6.495,242800.0
2011-09-08 12:00:00,7.76,7.79,7.74,7.77,98400.0,6.4866,6.5117,6.4699,6.495,98400.0
2011-09-08 12:30:00,7.77,7.8,7.76,7.79,126000.0,6.495,6.5201,6.4866,6.5117,126000.0
2011-09-08 13:00:00,7.79,7.79,7.77,7.78,130000.0,6.5117,6.5117,6.495,6.5034,130000.0
2011-09-08 13:30:00,7.78,7.8,7.71,7.72,272800.0,6.5034,6.5201,6.4448,6.4532,272800.0
2011-09-08 14:00:00,7.73,7.76,7.7,7.72,110400.0,6.4616,6.4866,6.4365,6.4532,110400.0
2011-09-08 14:30:00,7.71,7.74,7.7,7.73,211200.0,6.4448,6.4699,6.4365,6.4616,211200.0
2011-09-08 15:00:00,7.74,7.74,7.7,7.74,286800.0,6.4699,6.4699,6.4365,6.4699,286800.0
2011-09-08 15:30:00,7.74,7.76,7.7,7.7,1151600.0,6.4699,6.4866,6.4365,6.4365,1151600.0
2011-09-09 09:30:00,7.65,7.72,7.6,7.69,464000.0,6.3947,6.4532,6.3529,6.4281,464000.0
2011-09-09 10:00:00,7.69,7.72,7.65,7.71,230400.0,6.4281,6.4532,6.3947,6.4448,230400.0
2011-09-09 10:30:00,7.71,7.71,7.67,7.67,153600.0,6.4448,6.4448,6.4114,6.4114,153600.0
2011-09-09 11:00:00,7.67,7.7,7.59,7.62,414000.0,6.4114,6.4365,6.3445,6.3696,414000.0
2011-09-09 11:30:00,7.62,7.64,7.56,7.58,407200.0,6.3696,6.3863,6.3195,6.3362,407200.0
2011-09-09 12:00:00,7.58,7.6,7.55,7.56,283600.0,6.3362,6.3529,6.3111,6.3195,283600.0
2011-09-09 12:30:00,7.57,7.58,7.53,7.57,139200.0,6.3278,6.3362,6.2944,6.3278,139200.0
2011-09-09 13:00:00,7.57,7.6,7.54,7.56,100000.0,6.3278,6.3529,6.3027,6.3195,100000.0
2011-09-09 13:30:00,7.56,7.56,7.49,7.51,245200.0,6.3195,6.3195,6.2609,6.2777,245200.0
2011-09-09 14:00:00,7.51,7.53,7.48,7.48,370000.0,6.2777,6.2944,6.2526,6.2526,370000.0
2011-09-09 14:30:00,7.48,7.52,7.47,7.49,243200.0,6.2526,6.286,6.2442,6.2609,243200.0
2011-09-09 15:00:00,7.49,7.51,7.47,7.49,314400.0,6.2609,6.2777,6.2442,6.2609,314400.0
2011-09-09 15:30:00,7.49,7.57,7.49,7.54,1085600.0,6.2609,6.3278,6.2609,6.3027,1085600.0
2011-09-12 09:30:00,7.42,7.54,7.42,7.52,252800.0,6.2024,6.3027,6.2024,6.286,252800.0
2011-09-12 10:00:00,7.52,7.55,7.48,7.48,234800.0,6.286,6.3111,6.2526,6.2526,234800.0
2011-09-12 10:30:00,7.48,7.53,7.48,7.5,436400.0,6.2526,6.2944,6.2526,6.2693,436400.0
2011-09-12 11:00:00,7.5,7.62,7.5,7.61,390400.0,6.2693,6.3696,6.2693,6.3612,390400.0
2011-09-12 11:30:00,7.61,7.64,7.56,7.57,374400.0,6.3612,6.3863,6.3195,6.3278,374400.0
2011-09-12 12:00:00,7.57,7.58,7.54,7.57,251200.0,6.3278,6.3362,6.3027,6.3278,251200.0
2011-09-12 12:30:00,7.57,7.57,7.52,7.55,203200.0,6.3278,6.3278,6.286,6.3111,203200.0
2011-09-12 13:00:00,7.55,7.57,7.52,7.52,118000.0,6.3111,6.3278,6.286,6.286,118000.0
2011-09-12 13:30:00,7.52,7.52,7.48,7.5,164000.0,6.286,6.286,6.2526,6.2693,164000.0
2011-09-12 14:00:00,7.51,7.51,7.45,7.48,175200.0,6.2777,6.2777,6.2275,6.2526,175200.0
2011-09-12 14:30:00,7.49,7.57,7.48,7.51,331200.0,6.2609,6.3278,6.2526,6.2777,331200.0
2011-09-12 15:00:00,7.51,7.53,7.48,7.53,260000.0,6.2777,6.2944,6.2526,6.2944,260000.0
2011-09-12 15:30:00,7.53,7.65,7.53,7.63,791200.0,6.2944,6.3947,6.2944,6.378,791200.0
2011-09-13 09:30:00,7.64,7.71,7.59,7.7,229200.0,6.3863,6.4448,6.3445,6.4365,229200.0
2011-09-13 10:00:00,7.7,7.73,7.68,7.7,478400.0,6.4365,6.4616,6.4198,6.4365,478400.0
2011-09-13 10:30:00,7.7,7.71,7.65,7.66,265600.0,6.4365,6.4448,6.3947,6.403,265600.0
2011-09-13 11:00:00,7.66,7.68,7.63,7.64,164000.0,6.403,6.4198,6.378,6.3863,164000.0
2011-09-13 11:30:00,7.65,7.69,7.64,7.67,107200.0,6.3947,6.4281,6.3863,6.4114,107200.0
2011-09-13 12:00:00,7.67,7.69,7.64,7.69,131200.0,6.4114,6.4281,6.3863,6.4281,131200.0
2011-09-13 12:30:00,7.68,7.71,7.67,7.69,164000.0,6.4198,6.4448,6.4114,6.4281,164000.0
2011-09-13 13:00:00,7.69,7.71,7.68,7.69,149600.0,6.4281,6.4448,6.4198,6.4281,149600.0
2011-09-13 13:30:00,7.69,7.72,7.68,7.71,123200.0,6.4281,6.4532,6.4198,6.4448,123200.0
2011-09-13 14:00:00,7.71,7.75,7.7,7.75,80000.0,6.4448,6.4783,6.4365,6.4783,80000.0
2011-09-13 14:30:00,7.76,7.76,7.7,7.71,157200.0,6.4866,6.4866,6.4365,6.4448,157200.0
2011-09-13 15:00:00,7.71,7.72,7.66,7.7,384800.0,6.4448,6.4532,6.403,6.4365,384800.0
2011-09-13 15:30:00,7.7,7.75,7.7,7.72,701600.0,6.4365,6.4783,6.4365,6.4532,701600.0
2011-09-14 09:30:00,7.78,7.78,7.71,7.71,235600.0,6.5034,6.5034,6.4448,6.4448,235600.0
2011-09-14 10:00:00,7.72,7.73,7.57,7.61,949200.0,6.4532,6.4616,6.3278,6.3612,949200.0
2011-09-14 10:30:00,7.61,7.64,7.59,7.62,328000.0,6.3612,6.3863,6.3445,6.3696,328000.0
2011-09-14 11:00:00,7.62,7.67,7.61,7.67,314400.0,6.3696,6.4114,6.3612,6.4114,314400.0
2011-09-14 11:30:00,7.66,7.67,7.65,7.67,304000.0,6.403,6.4114,6.3947,6.4114,304000.0
2011-09-14 12:00:00,7.68,7.71,7.67,7.71,208400.0,6.4198,6.4448,6.4114,6.4448,208400.0
2011-09-14 12:30:00,7.71,7.74,7.71,7.72,211600.0,6.4448,6.4699,6.4448,6.4532,211600.0
2011-09-14 13:00:00,7.72,7.75,7.72,7.74,116000.0,6.4532,6.4783,6.4532,6.4699,116000.0
2011-09-14 13:30:00,7.74,7.78,7.74,7.76,309600.0,6.4699,6.5034,6.4699,6.4866,309600.0
2011-09-14 14:00:00,7.76,7.82,7.76,7.81,253200.0,6.4866,6.5368,6.4866,6.5284,253200.0
2011-09-14 14:30:00,7.81,7.85,7.8,7.85,212000.0,6.5284,6.5619,6.5201,6.5619,212000.0
2011-09-14 15:00:00,7.85,7.89,7.84,7.87,682000.0,6.5619,6.5953,6.5535,6.5786,682000.0
2011-09-14 15:30:00,7.88,7.89,7.8,7.8,1257200.0,6.5869,6.5953,6.5201,6.5201,1257200.0
2011-09-15 09:30:00,7.89,7.89,7.82,7.82,173600.0,6.5953,6.5953,6.5368,6.5368,173600.0
2011-09-15 10:00:00,7.83,7.9,7.8,7.8,529200.0,6.5451,6.6037,6.5201,6.5201,529200.0
2011-09-15 10:30:00,7.8,7.8,7.76,7.77,185200.0,6.5201,6.5201,6.4866,6.495,185200.0
2011-09-15 11:00:00,7.77,7.81,7.76,7.8,146800.0,6.495,6.5284,6.4866,6.5201,146800.0
2011-09-15 11:30:00,7.81,7.83,7.8,7.82,142400.0,6.5284,6.5451,6.5201,6.5368,142400.0
2011-09-15 12:00:00,7.82,7.83,7.8,7.81,222400.0,6.5368,6.5451,6.5201,6.5284,222400.0
2011-09-15 12:30:00,7.81,7.85,7.81,7.84,103200.0,6.5284,6.5619,6.5284,6.5535,103200.0
2011-09-15 13:00:00,7.84,7.88,7.84,7.84,197600.0,6.5535,6.5869,6.5535,6.5535,197600.0
2011-09-15 13:30:00,7.84,7.84,7.82,7.84,192400.0,6.5535,6.5535,6.5368,6.5535,192400.0
2011-09-15 14:00:00,7.85,7.87,7.84,7.85,256000.0,6.5619,6.5786,6.5535,6.5619,256000.0
2011-09-15 14:30:00,7.85,7.89,7.84,7.88,288400.0,6.5619,6.5953,6.5535,6.5869,288400.0
2011-09-15 15:00:00,7.88,7.89,7.84,7.85,290400.0,6.5869,6.5953,6.5535,6.5619,290400.0
2011-09-15 15:30:00,7.85,7.91,7.85,7.9,845600.0,6.5619,6.612,6.5619,6.6037,845600.0
2011-09-16 09:30:00,7.93,7.93,7.85,7.88,1126800.0,6.6287,6.6287,6.5619,6.5869,1126800.0
2011-09-16 10:00:00,7.88,7.94,7.87,7.89,188400.0,6.5869,6.6371,6.5786,6.5953,188400.0
2011-09-16 10:30:00,7.88,7.9,7.84,7.86,130000.0,6.5869,6.6037,6.5535,6.5702,130000.0
2011-09-16 11:00:00,7.87,7.88,7.84,7.86,128800.0,6.5786,6.5869,6.5535,6.5702,128800.0
2011-09-16 11:30:00,7.86,7.88,7.84,7.86,175200.0,6.5702,6.5869,6.5535,6.5702,175200.0
2011-09-16 12:00:00,7.86,7.88,7.86,7.87,149600.0,6.5702,6.5869,6.5702,6.5786,149600.0
2011-09-16 12:30:00,7.86,7.88,7.86,7.88,118400.0,6.5702,6.5869,6.5702,6.5869,118400.0
2011-09-16 13:00:00,7.88,7.89,7.86,7.87,113200.0,6.5869,6.5953,6.5702,6.5786,113200.0
2011-09-16 13:30:00,7.87,7.87,7.83,7.84,167200.0,6.5786,6.5786,6.5451,6.5535,167200.0
2011-09-16 14:00:00,7.84,7.86,7.84,7.84,109600.0,6.5535,6.5702,6.5535,6.5535,109600.0
2011-09-16 14:30:00,7.84,7.88,7.84,7.87,153600.0,6.5535,6.5869,6.5535,6.5786,153600.0
2011-09-16 15:00:00,7.87,7.88,7.86,7.86,324000.0,6.5786,6.5869,6.5702,6.5702,324000.0
2011-09-16 15:30:00,7.86,7.89,7.86,7.88,950000.0,6.5702,6.5953,6.5702,6.5869,950000.0
2011-09-19 09:30:00,7.77,7.85,7.68,7.71,433600.0,6.495,6.5619,6.4198,6.4448,433600.0
2011-09-19 10:00:00,7.7,7.72,7.67,7.71,314400.0,6.4365,6.4532,6.4114,6.4448,314400.0
2011-09-19 10:30:00,7.71,7.74,7.69,7.71,341600.0,6.4448,6.4699,6.4281,6.4448,341600.0
2011-09-19 11:00:00,7.72,7.76,7.71,7.73,158800.0,6.4532,6.4866,6.4448,6.4616,158800.0
2011-09-19 11:30:00,7.73,7.76,7.72,7.74,232400.0,6.4616,6.4866,6.4532,6.4699,232400.0
2011-09-19 12:00:00,7.74,7.75,7.72,7.73,133200.0,6.4699,6.4783,6.4532,6.4616,133200.0
2011-09-19 12:30:00,7.73,7.73,7.69,7.7,130400.0,6.4616,6.4616,6.4281,6.4365,130400.0
2011-09-19 13:00:00,7.7,7.74,7.69,7.74,203600.0,6.4365,6.4699,6.4281,6.4699,203600.0
2011-09-19 13:30:00,7.73,7.73,7.71,7.71,121600.0,6.4616,6.4616,6.4448,6.4448,121600.0
2011-09-19 14:00:00,7.71,7.73,7.69,7.72,140800.0,6.4448,6.4616,6.4281,6.4532,140800.0
2011-09-19 14:30:00,7.72,7.75,7.71,7.71,159200.0,6.4532,6.4783,6.4448,6.4448,159200.0
2011-09-19 15:00:00,7.71,7.78,7.71,7.76,837600.0,6.4448,6.5034,6.4448,6.4866,837600.0
2011-09-19 15:30:00,7.76,7.79,7.74,7.75,1362000.0,6.4866,6.5117,6.4699,6.4783,1362000.0
2011-09-20 09:30:00,7.8,7.87,7.75,7.76,392400.0,6.5201,6.5786,6.4783,6.4866,392400.0
2011-09-20 10:00:00,7.76,7.82,7.75,7.81,124800.0,6.4866,6.5368,6.4783,6.5284,124800.0
2011-09-20 10:30:00,7.81,7.89,7.8,7.89,136000.0,6.5284,6.5953,6.5201,6.5953,136000.0
2011-09-20 11:00:00,7.89,7.92,7.88,7.89,206800.0,6.5953,6.6204,6.5869,6.5953,206800.0
2011-09-20 11:30:00,7.89,7.9,7.88,7.88,182400.0,6.5953,6.6037,6.5869,6.5869,182400.0
2011-09-20 12:00:00,7.88,7.88,7.84,7.85,97600.0,6.5869,6.5869,6.5535,6.5619,97600.0
2011-09-20 12:30:00,7.84,7.86,7.82,7.85,51600.0,6.5535,6.5702,6.5368,6.5619,51600.0
2011-09-20 13:00:00,7.86,7.88,7.86,7.87,73600.0,6.5702,6.5869,6.5702,6.5786,73600.0
2011-09-20 13:30:00,7.87,7.88,7.85,7.86,99200.0,6.5786,6.5869,6.5619,6.5702,99200.0
2011-09-20 14:00:00,7.86,7.89,7.85,7.87,119600.0,6.5702,6.5953,6.5619,6.5786,119600.0
2011-09-20 14:30:00,7.87,7.88,7.82,7.83,168400.0,6.5786,6.5869,6.5368,6.5451,168400.0
2011-09-20 15:00:00,7.83,7.85,7.76,7.76,318400.0,6.5451,6.5619,6.4866,6.4866,318400.0
2011-09-20 15:30:00,7.76,7.78,7.71,7.71,752000.0,6.4866,6.5034,6.4448,6.4448,752000.0
2011-09-21 09:30:00,7.68,7.76,7.62,7.71,400000.0,6.4198,6.4866,6.3696,6.4448,400000.0
2011-09-21 10:00:00,7.71,7.72,7.65,7.66,122000.0,6.4448,6.4532,6.3947,6.403,122000.0
2011-09-21 10:30:00,7.67,7.68,7.59,7.61,98400.0,6.4114,6.4198,6.3445,6.3612,98400.0
2011-09-21 11:00:00,7.61,7.65,7.61,7.63,145600.0,6.3612,6.3947,6.3612,6.378,145600.0
2011-09-21 11:30:00,7.63,7.67,7.63,7.63,107600.0,6.378,6.4114,6.378,6.378,107600.0
2011-09-21 12:00:00,7.63,7.64,7.59,7.6,74000.0,6.378,6.3863,6.3445,6.3529,74000.0
2011-09-21 12:30:00,7.6,7.63,7.59,7.61,110400.0,6.3529,6.378,6.3445,6.3612,110400.0
2011-09-21 13:00:00,7.61,7.65,7.61,7.64,188800.0,6.3612,6.3947,6.3612,6.3863,188800.0
2011-09-21 13:30:00,7.64,7.67,7.64,7.66,154000.0,6.3863,6.4114,6.3863,6.403,154000.0
2011-09-21 14:00:00,7.66,7.69,7.55,7.59,504400.0,6.403,6.4281,6.3111,6.3445,504400.0
2011-09-21 14:30:00,7.59,7.61,7.5,7.53,409200.0,6.3445,6.3612,6.2693,6.2944,409200.0
2011-09-21 15:00:00,7.53,7.56,7.51,7.53,581200.0,6.2944,6.3195,6.2777,6.2944,581200.0
2011-09-21 15:30:00,7.53,7.53,7.4,7.4,1456800.0,6.2944,6.2944,6.1857,6.1857,1456800.0
2011-09-22 09:30:00,7.18,7.31,7.18,7.19,370800.0,6.0018,6.1105,6.0018,6.0102,370800.0
2011-09-22 10:00:00,7.2,7.28,7.19,7.2,237600.0,6.0185,6.0854,6.0102,6.0185,237600.0
2011-09-22 10:30:00,7.2,7.3,7.19,7.25,312800.0,6.0185,6.1021,6.0102,6.0603,312800.0
2011-09-22 11:00:00,7.25,7.28,7.25,7.26,271200.0,6.0603,6.0854,6.0603,6.0687,271200.0
2011-09-22 11:30:00,7.25,7.29,7.22,7.22,271200.0,6.0603,6.0938,6.0352,6.0352,271200.0
2011-09-22 12:00:00,7.22,7.23,7.16,7.18,295200.0,6.0352,6.0436,5.9851,6.0018,295200.0
2011-09-22 12:30:00,7.18,7.22,7.17,7.21,701600.0,6.0018,6.0352,5.9934,6.0269,701600.0
2011-09-22 13:00:00,7.21,7.21,7.12,7.14,300000.0,6.0269,6.0269,5.9517,5.9684,300000.0
2011-09-22 13:30:00,7.13,7.16,7.1,7.1,274400.0,5.96,5.9851,5.9349,5.9349,274400.0
2011-09-22 14:00:00,7.1,7.22,7.08,7.18,470400.0,5.9349,6.0352,5.9182,6.0018,470400.0
2011-09-22 14:30:00,7.18,7.18,7.13,7.14,335200.0,6.0018,6.0018,5.96,5.9684,335200.0
2011-09-22 15:00:00,7.14,7.17,7.1,7.13,572400.0,5.9684,5.9934,5.9349,5.96,572400.0
2011-09-22 15:30:00,7.13,7.24,7.11,7.19,1348800.0,5.96,6.052,5.9433,6.0102,1348800.0
2011-09-23 09:30:00,7.23,7.34,7.13,7.32,717600.0,6.0436,6.1356,5.96,6.1188,717600.0
2011-09-23 10:00:00,7.33,7.39,7.28,7.3,571200.0,6.1272,6.1773,6.0854,6.1021,571200.0
2011-09-23 10:30:00,7.3,7.32,7.23,7.29,408800.0,6.1021,6.1188,6.0436,6.0938,408800.0
2011-09-23 11:00:00,7.29,7.31,7.24,7.26,561600.0,6.0938,6.1105,6.052,6.0687,561600.0
2011-09-23 11:30:00,7.26,7.26,7.15,7.19,490800.0,6.0687,6.0687,5.9767,6.0102,490800.0
2011-09-23 12:00:00,7.19,7.2,7.09,7.11,532800.0,6.0102,6.0185,5.9266,5.9433,532800.0
2011-09-23 12:30:00,7.11,7.12,7.06,7.09,517600.0,5.9433,5.9517,5.9015,5.9266,517600.0
2011-09-23 13:00:00,7.09,7.11,7.04,7.08,466000.0,5.9266,5.9433,5.8848,5.9182,466000.0
2011-09-23 13:30:00,7.08,7.13,7.08,7.12,242800.0,5.9182,5.96,5.9182,5.9517,242800.0
2011-09-23 14:00:00,7.12,7.13,7.01,7.01,287200.0,5.9517,5.96,5.8597,5.8597,287200.0
2011-09-23 14:30:00,7.02,7.06,7.01,7.04,458000.0,5.8681,5.9015,5.8597,5.8848,458000.0
2011-09-23 15:00:00,7.04,7.13,7.04,7.12,733200.0,5.8848,5.96,5.8848,5.9517,733200.0
2011-09-23 15:30:00,7.13,7.15,7.07,7.1,889200.0,5.96,5.9767,5.9099,5.9349,889200.0
2011-09-26 09:30:00,7.17,7.21,7.07,7.07,252400.0,5.9934,6.0269,5.9099,5.9099,252400.0
2011-09-26 10:00:00,7.08,7.1,7.02,7.08,269600.0,5.9182,5.9349,5.8681,5.9182,269600.0
2011-09-26 10:30:00,7.08,7.11,7.01,7.1,303200.0,5.9182,5.9433,5.8597,5.9349,303200.0
2011-09-26 11:00:00,7.1,7.16,7.09,7.15,212400.0,5.9349,5.9851,5.9266,5.9767,212400.0
2011-09-26 11:30:00,7.15,7.18,7.13,7.17,118400.0,5.9767,6.0018,5.96,5.9934,118400.0
2011-09-26 12:00:00,7.17,7.17,7.13,7.13,125200.0,5.9934,5.9934,5.96,5.96,125200.0
2011-09-26 12:30:00,7.14,7.15,7.08,7.1,158800.0,5.9684,5.9767,5.9182,5.9349,158800.0
2011-09-26 13:00:00,7.1,7.1,7.05,7.08,161200.0,5.9349,5.9349,5.8931,5.9182,161200.0
2011-09-26 13:30:00,7.07,7.11,7.07,7.1,176800.0,5.9099,5.9433,5.9099,5.9349,176800.0
2011-09-26 14:00:00,7.1,7.15,7.1,7.13,180000.0,5.9349,5.9767,5.9349,5.96,180000.0
2011-09-26 14:30:00,7.13,7.17,7.11,7.17,130800.0,5.96,5.9934,5.9433,5.9934,130800.0
2011-09-26 15:00:00,7.17,7.19,7.17,7.18,412800.0,5.9934,6.0102,5.9934,6.0018,412800.0
2011-09-26 15:30:00,7.18,7.24,7.17,7.23,659200.0,6.0018,6.052,5.9934,6.0436,659200.0
2011-09-27 09:30:00,7.41,7.41,7.29,7.33,602800.0,6.1941,6.1941,6.0938,6.1272,602800.0
2011-09-27 10:00:00,7.32,7.34,7.27,7.3,476800.0,6.1188,6.1356,6.077,6.1021,476800.0
2011-09-27 10:30:00,7.3,7.32,7.29,7.31,350400.0,6.1021,6.1188,6.0938,6.1105,350400.0
2011-09-27 11:00:00,7.32,7.33,7.3,7.33,348400.0,6.1188,6.1272,6.1021,6.1272,348400.0
2011-09-27 11:30:00,7.33,7.33,7.3,7.32,126800.0,6.1272,6.1272,6.1021,6.1188,126800.0
2011-09-27 12:00:00,7.33,7.34,7.32,7.33,171200.0,6.1272,6.1356,6.1188,6.1272,171200.0
2011-09-27 12:30:00,7.33,7.34,7.32,7.33,209200.0,6.1272,6.1356,6.1188,6.1272,209200.0
2011-09-27 13:00:00,7.34,7.34,7.32,7.34,250000.0,6.1356,6.1356,6.1188,6.1356,250000.0
2011-09-27 13:30:00,7.34,7.36,7.32,7.35,234800.0,6.1356,6.1523,6.1188,6.1439,234800.0
2011-09-27 14:00:00,7.35,7.35,7.33,7.34,250000.0,6.1439,6.1439,6.1272,6.1356,250000.0
2011-09-27 14:30:00,7.34,7.35,7.33,7.34,287200.0,6.1356,6.1439,6.1272,6.1356,287200.0
2011-09-27 15:00:00,7.34,7.35,7.26,7.27,499600.0,6.1356,6.1439,6.0687,6.077,499600.0
2011-09-27 15:30:00,7.27,7.29,7.2,7.25,774400.0,6.077,6.0938,6.0185,6.0603,774400.0
2011-09-28 09:30:00,7.27,7.28,7.2,7.21,536400.0,6.077,6.0854,6.0185,6.0269,536400.0
2011-09-28 10:00:00,7.21,7.22,7.13,7.16,350000.0,6.0269,6.0352,5.96,5.9851,350000.0
2011-09-28 10:30:00,7.16,7.2,7.13,7.18,269200.0,5.9851,6.0185,5.96,6.0018,269200.0
2011-09-28 11:00:00,7.18,7.19,7.15,7.18,262000.0,6.0018,6.0102,5.9767,6.0018,262000.0
2011-09-28 11:30:00,7.18,7.23,7.15,7.22,199200.0,6.0018,6.0436,5.9767,6.0352,199200.0
2011-09-28 12:00:00,7.22,7.24,7.18,7.23,155200.0,6.0352,6.052,6.0018,6.0436,155200.0
2011-09-28 12:30:00,7.23,7.24,7.21,7.23,118000.0,6.0436,6.052,6.0269,6.0436,118000.0
2011-09-28 13:00:00,7.23,7.23,7.18,7.18,138800.0,6.0436,6.0436,6.0018,6.0018,138800.0
2011-09-28 13:30:00,7.18,7.18,7.14,7.14,183200.0,6.0018,6.0018,5.9684,5.9684,183200.0
2011-09-28 14:00:00,7.14,7.17,7.12,7.16,281600.0,5.9684,5.9934,5.9517,5.9851,281600.0
2011-09-28 14:30:00,7.15,7.18,7.15,7.17,179600.0,5.9767,6.0018,5.9767,5.9934,179600.0
2011-09-28 15:00:00,7.17,7.22,7.16,7.16,498400.0,5.9934,6.0352,5.9851,5.9851,498400.0
2011-09-28 15:30:00,7.16,7.17,7.08,7.1,1197600.0,5.9851,5.9934,5.9182,5.9349,1197600.0
2011-09-29 09:30:00,7.23,7.28,7.2,7.22,418800.0,6.0436,6.0854,6.0185,6.0352,418800.0
2011-09-29 10:00:00,7.23,7.25,7.21,7.22,219600.0,6.0436,6.0603,6.0269,6.0352,219600.0
2011-09-29 10:30:00,7.22,7.24,7.19,7.22,211600.0,6.0352,6.052,6.0102,6.0352,211600.0
2011-09-29 11:00:00,7.22,7.26,7.2,7.25,193200.0,6.0352,6.0687,6.0185,6.0603,193200.0
2011-09-29 11:30:00,7.25,7.27,7.23,7.25,272400.0,6.0603,6.077,6.0436,6.0603,272400.0
2011-09-29 12:00:00,7.25,7.27,7.24,7.26,192800.0,6.0603,6.077,6.052,6.0687,192800.0
2011-09-29 12:30:00,7.26,7.27,7.22,7.24,253600.0,6.0687,6.077,6.0352,6.052,253600.0
2011-09-29 13:00:00,7.24,7.26,7.2,7.2,266800.0,6.052,6.0687,6.0185,6.0185,266800.0
2011-09-29 13:30:00,7.21,7.22,7.13,7.16,301600.0,6.0269,6.0352,5.96,5.9851,301600.0
2011-09-29 14:00:00,7.16,7.17,7.1,7.15,249600.0,5.9851,5.9934,5.9349,5.9767,249600.0
2011-09-29 14:30:00,7.15,7.17,7.11,7.15,265200.0,5.9767,5.9934,5.9433,5.9767,265200.0
2011-09-29 15:00:00,7.16,7.16,7.09,7.13,599200.0,5.9851,5.9851,5.9266,5.96,599200.0
2011-09-29 15:30:00,7.14,7.22,7.13,7.22,1075200.0,5.9684,6.0352,5.96,6.0352,1075200.0
2011-09-30 09:30:00,7.12,7.22,7.08,7.12,272800.0,5.9517,6.0352,5.9182,5.9517,272800.0
2011-09-30 10:00:00,7.12,7.2,7.12,7.16,206000.0,5.9517,6.0185,5.9517,5.9851,206000.0
2011-09-30 10:30:00,7.16,7.17,7.09,7.1,304800.0,5.9851,5.9934,5.9266,5.9349,304800.0
2011-09-30 11:00:00,7.1,7.19,7.1,7.16,186400.0,5.9349,6.0102,5.9349,5.9851,186400.0
2011-09-30 11:30:00,7.16,7.2,7.16,7.18,87600.0,5.9851,6.0185,5.9851,6.0018,87600.0
2011-09-30 12:00:00,7.18,7.19,7.14,7.16,135200.0,6.0018,6.0102,5.9684,5.9851,135200.0
2011-09-30 12:30:00,7.16,7.16,7.13,7.13,64400.0,5.9851,5.9851,5.96,5.96,64400.0
2011-09-30 13:00:00,7.13,7.16,7.11,7.14,73200.0,5.96,5.9851,5.9433,5.9684,73200.0
2011-09-30 13:30:00,7.14,7.16,7.13,7.13,96400.0,5.9684,5.9851,5.96,5.96,96400.0
2011-09-30 14:00:00,7.13,7.13,7.06,7.07,168400.0,5.96,5.96,5.9015,5.9099,168400.0
2011-09-30 14:30:00,7.07,7.13,7.06,7.11,192800.0,5.9099,5.96,5.9015,5.9433,192800.0
2011-09-30 15:00:00,7.11,7.14,7.09,7.09,422400.0,5.9433,5.9684,5.9266,5.9266,422400.0
2011-09-30 15:30:00,7.09,7.11,7.02,7.03,1279600.0,5.9266,5.9433,5.8681,5.8764,1279600.0
2011-10-03 09:30:00,6.96,7.08,6.96,6.99,384400.0,5.8179,5.9182,5.8179,5.843,384400.0
2011-10-03 10:00:00,6.99,7.13,6.99,7.05,503600.0,5.843,5.96,5.843,5.8931,503600.0
2011-10-03 10:30:00,7.05,7.06,6.97,7.02,450000.0,5.8931,5.9015,5.8263,5.8681,450000.0
2011-10-03 11:00:00,7.02,7.07,6.99,7.04,306800.0,5.8681,5.9099,5.843,5.8848,306800.0
2011-10-03 11:30:00,7.04,7.06,7.0,7.03,202400.0,5.8848,5.9015,5.8513,5.8764,202400.0
2011-10-03 12:00:00,7.03,7.04,6.95,6.97,175200.0,5.8764,5.8848,5.8095,5.8263,175200.0
2011-10-03 12:30:00,6.97,6.97,6.91,6.91,300800.0,5.8263,5.8263,5.7761,5.7761,300800.0
2011-10-03 13:00:00,6.91,6.91,6.79,6.82,592800.0,5.7761,5.7761,5.6758,5.7009,592800.0
2011-10-03 13:30:00,6.82,6.82,6.75,6.77,675200.0,5.7009,5.7009,5.6424,5.6591,675200.0
2011-10-03 14:00:00,6.77,6.81,6.74,6.75,522400.0,5.6591,5.6925,5.634,5.6424,522400.0
2011-10-03 14:30:00,6.75,6.77,6.7,6.73,811200.0,5.6424,5.6591,5.6006,5.6257,811200.0
2011-10-03 15:00:00,6.73,6.79,6.72,6.76,648400.0,5.6257,5.6758,5.6173,5.6507,648400.0
2011-10-03 15:30:00,6.76,6.81,6.72,6.72,1391600.0,5.6507,5.6925,5.6173,5.6173,1391600.0
2011-10-04 09:30:00,6.65,6.68,6.6,6.67,729600.0,5.5588,5.5839,5.517,5.5755,729600.0
2011-10-04 10:00:00,6.68,6.76,6.63,6.66,874800.0,5.5839,5.6507,5.5421,5.5671,874800.0
2011-10-04 10:30:00,6.67,6.76,6.64,6.71,455200.0,5.5755,5.6507,5.5504,5.6089,455200.0
2011-10-04 11:00:00,6.72,6.76,6.68,6.74,448000.0,5.6173,5.6507,5.5839,5.634,448000.0
2011-10-04 11:30:00,6.74,6.77,6.7,6.77,369600.0,5.634,5.6591,5.6006,5.6591,369600.0
2011-10-04 12:00:00,6.77,6.83,6.75,6.75,330000.0,5.6591,5.7092,5.6424,5.6424,330000.0
2011-10-04 12:30:00,6.76,6.81,6.76,6.78,168800.0,5.6507,5.6925,5.6507,5.6674,168800.0
2011-10-04 13:00:00,6.78,6.8,6.74,6.77,268000.0,5.6674,5.6842,5.634,5.6591,268000.0
2011-10-04 13:30:00,6.77,6.8,6.73,6.73,191600.0,5.6591,5.6842,5.6257,5.6257,191600.0
2011-10-04 14:00:00,6.73,6.77,6.69,6.74,276800.0,5.6257,5.6591,5.5922,5.634,276800.0
2011-10-04 14:30:00,6.74,6.78,6.68,6.68,593600.0,5.634,5.6674,5.5839,5.5839,593600.0
2011-10-04 15:00:00,6.69,6.73,6.65,6.7,1129600.0,5.5922,5.6257,5.5588,5.6006,1129600.0
2011-10-04 15:30:00,6.7,6.87,6.69,6.87,1870400.0,5.6006,5.7427,5.5922,5.7427,1870400.0
2011-10-05 09:30:00,6.89,6.9,6.83,6.87,753600.0,5.7594,5.7678,5.7092,5.7427,753600.0
2011-10-05 10:00:00,6.86,6.91,6.86,6.87,2033200.0,5.7343,5.7761,5.7343,5.7427,2033200.0
2011-10-05 10:30:00,6.87,6.91,6.85,6.9,738400.0,5.7427,5.7761,5.726,5.7678,738400.0
2011-10-05 11:00:00,6.9,6.92,6.86,6.91,249200.0,5.7678,5.7845,5.7343,5.7761,249200.0
2011-10-05 11:30:00,6.9,6.97,6.9,6.96,191200.0,5.7678,5.8263,5.7678,5.8179,191200.0
2011-10-05 12:00:00,6.96,6.97,6.9,6.91,320000.0,5.8179,5.8263,5.7678,5.7761,320000.0
2011-10-05 12:30:00,6.9,6.94,6.89,6.93,250000.0,5.7678,5.8012,5.7594,5.7928,250000.0
2011-10-05 13:00:00,6.93,6.98,6.93,6.98,254800.0,5.7928,5.8346,5.7928,5.8346,254800.0
2011-10-05 13:30:00,6.98,7.0,6.95,6.99,187600.0,5.8346,5.8513,5.8095,5.843,187600.0
2011-10-05 14:00:00,6.99,7.01,6.97,6.99,261200.0,5.843,5.8597,5.8263,5.843,261200.0
2011-10-05 14:30:00,6.99,7.02,6.95,7.0,329200.0,5.843,5.8681,5.8095,5.8513,329200.0
2011-10-05 15:00:00,7.0,7.0,6.95,6.97,442000.0,5.8513,5.8513,5.8095,5.8263,442000.0
2011-10-05 15:30:00,6.98,7.04,6.98,7.03,1133200.0,5.8346,5.8848,5.8346,5.8764,1133200.0
2011-10-06 09:30:00,7.04,7.04,6.94,6.99,519600.0,5.8848,5.8848,5.8012,5.843,519600.0
2011-10-06 10:00:00,6.99,7.08,6.97,7.07,274800.0,5.843,5.9182,5.8263,5.9099,274800.0
2011-10-06 10:30:00,7.07,7.1,7.05,7.05,315600.0,5.9099,5.9349,5.8931,5.8931,315600.0
2011-10-06 11:00:00,7.05,7.08,7.04,7.06,255200.0,5.8931,5.9182,5.8848,5.9015,255200.0
2011-10-06 11:30:00,7.07,7.11,7.06,7.1,216800.0,5.9099,5.9433,5.9015,5.9349,216800.0
2011-10-06 12:00:00,7.1,7.11,7.07,7.08,300800.0,5.9349,5.9433,5.9099,5.9182,300800.0
2011-10-06 12:30:00,7.08,7.09,7.06,7.07,131600.0,5.9182,5.9266,5.9015,5.9099,131600.0
2011-10-06 13:00:00,7.06,7.09,7.05,7.06,146800.0,5.9015,5.9266,5.8931,5.9015,146800.0
2011-10-06 13:30:00,7.06,7.09,7.05,7.08,144800.0,5.9015,5.9266,5.8931,5.9182,144800.0
2011-10-06 14:00:00,7.08,7.09,7.06,7.09,208000.0,5.9182,5.9266,5.9015,5.9266,208000.0
2011-10-06 14:30:00,7.09,7.09,7.06,7.09,259200.0,5.9266,5.9266,5.9015,5.9266,259200.0
2011-10-06 15:00:00,7.09,7.1,7.06,7.07,339600.0,5.9266,5.9349,5.9015,5.9099,339600.0
2011-10-06 15:30:00,7.07,7.13,7.06,7.13,713200.0,5.9099,5.96,5.9015,5.96,713200.0
2011-10-07 09:30:00,7.16,7.19,7.09,7.12,215600.0,5.9851,6.0102,5.9266,5.9517,215600.0
2011-10-07 10:00:00,7.12,7.16,7.09,7.13,188400.0,5.9517,5.9851,5.9266,5.96,188400.0
2011-10-07 10:30:00,7.14,7.15,7.09,7.09,120800.0,5.9684,5.9767,5.9266,5.9266,120800.0
2011-10-07 11:00:00,7.09,7.09,7.04,7.09,207200.0,5.9266,5.9266,5.8848,5.9266,207200.0
2011-10-07 11:30:00,7.09,7.1,7.06,7.1,79200.0,5.9266,5.9349,5.9015,5.9349,79200.0
2011-10-07 12:00:00,7.1,7.1,7.0,7.03,230400.0,5.9349,5.9349,5.8513,5.8764,230400.0
2011-10-07 12:30:00,7.03,7.04,6.99,7.0,84800.0,5.8764,5.8848,5.843,5.8513,84800.0
2011-10-07 13:00:00,7.0,7.04,6.99,7.02,63200.0,5.8513,5.8848,5.843,5.8681,63200.0
2011-10-07 13:30:00,7.02,7.06,7.01,7.05,69600.0,5.8681,5.9015,5.8597,5.8931,69600.0
2011-10-07 14:00:00,7.06,7.1,7.04,7.06,119600.0,5.9015,5.9349,5.8848,5.9015,119600.0
2011-10-07 14:30:00,7.07,7.1,7.05,7.07,160400.0,5.9099,5.9349,5.8931,5.9099,160400.0
2011-10-07 15:00:00,7.06,7.16,7.06,7.15,196000.0,5.9015,5.9851,5.9015,5.9767,196000.0
2011-10-07 15:30:00,7.15,7.16,7.04,7.05,430000.0,5.9767,5.9851,5.8848,5.8931,430000.0
2011-10-10 09:30:00,7.17,7.17,7.09,7.13,245600.0,5.9934,5.9934,5.9266,5.96,245600.0
2011-10-10 10:00:00,7.13,7.17,7.12,7.15,164000.0,5.96,5.9934,5.9517,5.9767,164000.0
2011-10-10 10:30:00,7.15,7.19,7.15,7.18,162800.0,5.9767,6.0102,5.9767,6.0018,162800.0
2011-10-10 11:00:00,7.18,7.18,7.14,7.18,284400.0,6.0018,6.0018,5.9684,6.0018,284400.0
2011-10-10 11:30:00,7.18,7.2,7.18,7.18,105200.0,6.0018,6.0185,6.0018,6.0018,105200.0
2011-10-10 12:00:00,7.18,7.19,7.17,7.18,237200.0,6.0018,6.0102,5.9934,6.0018,237200.0
2011-10-10 12:30:00,7.18,7.18,7.16,7.17,190400.0,6.0018,6.0018,5.9851,5.9934,190400.0
2011-10-10 13:00:00,7.17,7.18,7.16,7.18,188000.0,5.9934,6.0018,5.9851,6.0018,188000.0
2011-10-10 13:30:00,7.18,7.19,7.17,7.18,152400.0,6.0018,6.0102,5.9934,6.0018,152400.0
2011-10-10 14:00:00,7.18,7.19,7.17,7.18,186000.0,6.0018,6.0102,5.9934,6.0018,186000.0
2011-10-10 14:30:00,7.18,7.19,7.17,7.18,91600.0,6.0018,6.0102,5.9934,6.0018,91600.0
2011-10-10 15:00:00,7.18,7.18,7.13,7.15,180000.0,6.0018,6.0018,5.96,5.9767,180000.0
2011-10-10 15:30:00,7.15,7.24,7.13,7.24,697600.0,5.9767,6.052,5.96,6.052,697600.0
2011-10-11 09:30:00,7.19,7.25,7.15,7.2,124400.0,6.0102,6.0603,5.9767,6.0185,124400.0
2011-10-11 10:00:00,7.2,7.21,7.18,7.21,142400.0,6.0185,6.0269,6.0018,6.0269,142400.0
2011-10-11 10:30:00,7.21,7.22,7.17,7.17,114800.0,6.0269,6.0352,5.9934,5.9934,114800.0
2011-10-11 11:00:00,7.17,7.18,7.15,7.17,77600.0,5.9934,6.0018,5.9767,5.9934,77600.0
2011-10-11 11:30:00,7.17,7.2,7.17,7.19,81200.0,5.9934,6.0185,5.9934,6.0102,81200.0
2011-10-11 12:00:00,7.19,7.2,7.17,7.18,61600.0,6.0102,6.0185,5.9934,6.0018,61600.0
2011-10-11 12:30:00,7.18,7.19,7.16,7.19,102800.0,6.0018,6.0102,5.9851,6.0102,102800.0
2011-10-11 13:00:00,7.19,7.2,7.16,7.2,94000.0,6.0102,6.0185,5.9851,6.0185,94000.0
2011-10-11 13:30:00,7.2,7.21,7.18,7.21,122800.0,6.0185,6.0269,6.0018,6.0269,122800.0
2011-10-11 14:00:00,7.21,7.22,7.18,7.2,200000.0,6.0269,6.0352,6.0018,6.0185,200000.0
2011-10-11 14:30:00,7.2,7.22,7.19,7.21,170000.0,6.0185,6.0352,6.0102,6.0269,170000.0
2011-10-11 15:00:00,7.21,7.23,7.19,7.2,560800.0,6.0269,6.0436,6.0102,6.0185,560800.0
2011-10-11 15:30:00,7.2,7.22,7.19,7.21,916000.0,6.0185,6.0352,6.0102,6.0269,916000.0
2011-10-12 09:30:00,7.25,7.26,7.22,7.25,306000.0,6.0603,6.0687,6.0352,6.0603,306000.0
2011-10-12 10:00:00,7.25,7.28,7.25,7.28,376400.0,6.0603,6.0854,6.0603,6.0854,376400.0
2011-10-12 10:30:00,7.28,7.29,7.26,7.26,605600.0,6.0854,6.0938,6.0687,6.0687,605600.0
2011-10-12 11:00:00,7.27,7.27,7.25,7.25,312400.0,6.077,6.077,6.0603,6.0603,312400.0
2011-10-12 11:30:00,7.25,7.26,7.25,7.26,338400.0,6.0603,6.0687,6.0603,6.0687,338400.0
2011-10-12 12:00:00,7.26,7.27,7.25,7.27,393200.0,6.0687,6.077,6.0603,6.077,393200.0
2011-10-12 12:30:00,7.27,7.28,7.26,7.28,265200.0,6.077,6.0854,6.0687,6.0854,265200.0
2011-10-12 13:00:00,7.28,7.29,7.27,7.29,330400.0,6.0854,6.0938,6.077,6.0938,330400.0
2011-10-12 13:30:00,7.29,7.34,7.29,7.33,262800.0,6.0938,6.1356,6.0938,6.1272,262800.0
2011-10-12 14:00:00,7.33,7.35,7.32,7.35,262000.0,6.1272,6.1439,6.1188,6.1439,262000.0
2011-10-12 14:30:00,7.35,7.38,7.32,7.33,332000.0,6.1439,6.169,6.1188,6.1272,332000.0
2011-10-12 15:00:00,7.33,7.36,7.32,7.35,524800.0,6.1272,6.1523,6.1188,6.1439,524800.0
2011-10-12 15:30:00,7.35,7.38,7.33,7.35,1718800.0,6.1439,6.169,6.1272,6.1439,1718800.0
2011-10-13 09:30:00,7.31,7.31,7.25,7.26,133600.0,6.1105,6.1105,6.0603,6.0687,133600.0
2011-10-13 10:00:00,7.26,7.27,7.21,7.26,165600.0,6.0687,6.077,6.0269,6.0687,165600.0
2011-10-13 10:30:00,7.25,7.27,7.22,7.22,108400.0,6.0603,6.077,6.0352,6.0352,108400.0
2011-10-13 11:00:00,7.22,7.25,7.2,7.21,115200.0,6.0352,6.0603,6.0185,6.0269,115200.0
2011-10-13 11:30:00,7.22,7.26,7.22,7.25,171200.0,6.0352,6.0687,6.0352,6.0603,171200.0
2011-10-13 12:00:00,7.25,7.26,7.24,7.24,143600.0,6.0603,6.0687,6.052,6.052,143600.0
2011-10-13 12:30:00,7.24,7.26,7.23,7.25,106000.0,6.052,6.0687,6.0436,6.0603,106000.0
2011-10-13 13:00:00,7.25,7.29,7.24,7.28,190400.0,6.0603,6.0938,6.052,6.0854,190400.0
2011-10-13 13:30:00,7.28,7.29,7.27,7.28,86000.0,6.0854,6.0938,6.077,6.0854,86000.0
2011-10-13 14:00:00,7.28,7.29,7.27,7.28,74000.0,6.0854,6.0938,6.077,6.0854,74000.0
2011-10-13 14:30:00,7.28,7.32,7.26,7.31,105200.0,6.0854,6.1188,6.0687,6.1105,105200.0
2011-10-13 15:00:00,7.31,7.34,7.28,7.29,318800.0,6.1105,6.1356,6.0854,6.0938,318800.0
2011-10-13 15:30:00,7.29,7.32,7.27,7.31,655600.0,6.0938,6.1188,6.077,6.1105,655600.0
2011-10-14 09:30:00,7.4,7.4,7.33,7.36,97200.0,6.1857,6.1857,6.1272,6.1523,97200.0
2011-10-14 10:00:00,7.35,7.38,7.32,7.33,139600.0,6.1439,6.169,6.1188,6.1272,139600.0
2011-10-14 10:30:00,7.33,7.34,7.31,7.34,203200.0,6.1272,6.1356,6.1105,6.1356,203200.0
2011-10-14 11:00:00,7.34,7.34,7.32,7.34,128800.0,6.1356,6.1356,6.1188,6.1356,128800.0
2011-10-14 11:30:00,7.34,7.35,7.34,7.34,130800.0,6.1356,6.1439,6.1356,6.1356,130800.0
2011-10-14 12:00:00,7.34,7.35,7.32,7.35,72800.0,6.1356,6.1439,6.1188,6.1439,72800.0
2011-10-14 12:30:00,7.35,7.36,7.35,7.36,66800.0,6.1439,6.1523,6.1439,6.1523,66800.0
2011-10-14 13:00:00,7.36,7.38,7.36,7.37,102800.0,6.1523,6.169,6.1523,6.1606,102800.0
2011-10-14 13:30:00,7.37,7.4,7.37,7.39,185200.0,6.1606,6.1857,6.1606,6.1773,185200.0
2011-10-14 14:00:00,7.4,7.4,7.37,7.38,160000.0,6.1857,6.1857,6.1606,6.169,160000.0
2011-10-14 14:30:00,7.38,7.38,7.37,7.38,216000.0,6.169,6.169,6.1606,6.169,216000.0
2011-10-14 15:00:00,7.38,7.39,7.37,7.38,402800.0,6.169,6.1773,6.1606,6.169,402800.0
2011-10-14 15:30:00,7.38,7.4,7.37,7.39,994800.0,6.169,6.1857,6.1606,6.1773,994800.0
2011-10-17 09:30:00,7.35,7.38,7.31,7.33,167200.0,6.1439,6.169,6.1105,6.1272,167200.0
2011-10-17 10:00:00,7.33,7.34,7.31,7.32,205600.0,6.1272,6.1356,6.1105,6.1188,205600.0
2011-10-17 10:30:00,7.32,7.33,7.29,7.32,186400.0,6.1188,6.1272,6.0938,6.1188,186400.0
2011-10-17 11:00:00,7.31,7.32,7.3,7.31,71200.0,6.1105,6.1188,6.1021,6.1105,71200.0
2011-10-17 11:30:00,7.31,7.31,7.27,7.28,158800.0,6.1105,6.1105,6.077,6.0854,158800.0
2011-10-17 12:00:00,7.27,7.28,7.26,7.27,76000.0,6.077,6.0854,6.0687,6.077,76000.0
2011-10-17 12:30:00,7.27,7.28,7.25,7.25,113600.0,6.077,6.0854,6.0603,6.0603,113600.0
2011-10-17 13:00:00,7.25,7.27,7.24,7.26,136800.0,6.0603,6.077,6.052,6.0687,136800.0
2011-10-17 13:30:00,7.26,7.26,7.22,7.24,130400.0,6.0687,6.0687,6.0352,6.052,130400.0
2011-10-17 14:00:00,7.24,7.25,7.22,7.23,69600.0,6.052,6.0603,6.0352,6.0436,69600.0
2011-10-17 14:30:00,7.23,7.23,7.19,7.22,100800.0,6.0436,6.0436,6.0102,6.0352,100800.0
2011-10-17 15:00:00,7.22,7.23,7.21,7.23,234400.0,6.0352,6.0436,6.0269,6.0436,234400.0
2011-10-17 15:30:00,7.23,7.24,7.18,7.21,718800.0,6.0436,6.052,6.0018,6.0269,718800.0
2011-10-18 09:30:00,7.22,7.22,7.11,7.13,181200.0,6.0352,6.0352,5.9433,5.96,181200.0
2011-10-18 10:00:00,7.13,7.19,7.11,7.19,122800.0,5.96,6.0102,5.9433,6.0102,122800.0
2011-10-18 10:30:00,7.2,7.23,7.19,7.21,125200.0,6.0185,6.0436,6.0102,6.0269,125200.0
2011-10-18 11:00:00,7.21,7.23,7.2,7.2,123200.0,6.0269,6.0436,6.0185,6.0185,123200.0
2011-10-18 11:30:00,7.2,7.27,7.2,7.27,80800.0,6.0185,6.077,6.0185,6.077,80800.0
2011-10-18 12:00:00,7.27,7.27,7.23,7.24,90400.0,6.077,6.077,6.0436,6.052,90400.0
2011-10-18 12:30:00,7.24,7.27,7.24,7.27,138000.0,6.052,6.077,6.052,6.077,138000.0
2011-10-18 13:00:00,7.27,7.28,7.24,7.26,64000.0,6.077,6.0854,6.052,6.0687,64000.0
2011-10-18 13:30:00,7.26,7.27,7.25,7.26,88000.0,6.0687,6.077,6.0603,6.0687,88000.0
2011-10-18 14:00:00,7.26,7.28,7.25,7.27,62400.0,6.0687,6.0854,6.0603,6.077,62400.0
2011-10-18 14:30:00,7.27,7.29,7.25,7.27,138400.0,6.077,6.0938,6.0603,6.077,138400.0
2011-10-18 15:00:00,7.27,7.39,7.27,7.31,490400.0,6.077,6.1773,6.077,6.1105,490400.0
2011-10-18 15:30:00,7.31,7.34,7.28,7.31,1210000.0,6.1105,6.1356,6.0854,6.1105,1210000.0
2011-10-19 09:30:00,7.33,7.41,7.32,7.36,366800.0,6.1272,6.1941,6.1188,6.1523,366800.0
2011-10-19 10:00:00,7.36,7.37,7.31,7.34,312800.0,6.1523,6.1606,6.1105,6.1356,312800.0
2011-10-19 10:30:00,7.35,7.35,7.31,7.33,131600.0,6.1439,6.1439,6.1105,6.1272,131600.0
2011-10-19 11:00:00,7.32,7.32,7.29,7.32,232000.0,6.1188,6.1188,6.0938,6.1188,232000.0
2011-10-19 11:30:00,7.32,7.34,7.31,7.31,198000.0,6.1188,6.1356,6.1105,6.1105,198000.0
2011-10-19 12:00:00,7.31,7.35,7.3,7.35,246000.0,6.1105,6.1439,6.1021,6.1439,246000.0
2011-10-19 12:30:00,7.35,7.39,7.34,7.37,277200.0,6.1439,6.1773,6.1356,6.1606,277200.0
2011-10-19 13:00:00,7.37,7.39,7.36,7.36,147600.0,6.1606,6.1773,6.1523,6.1523,147600.0
2011-10-19 13:30:00,7.36,7.37,7.34,7.34,381200.0,6.1523,6.1606,6.1356,6.1356,381200.0
2011-10-19 14:00:00,7.35,7.35,7.26,7.26,315200.0,6.1439,6.1439,6.0687,6.0687,315200.0
2011-10-19 14:30:00,7.26,7.29,7.24,7.25,133600.0,6.0687,6.0938,6.052,6.0603,133600.0
2011-10-19 15:00:00,7.25,7.28,7.23,7.25,276400.0,6.0603,6.0854,6.0436,6.0603,276400.0
2011-10-19 15:30:00,7.25,7.27,7.22,7.26,606800.0,6.0603,6.077,6.0352,6.0687,606800.0
2011-10-20 09:30:00,7.25,7.27,7.21,7.22,175600.0,6.0603,6.077,6.0269,6.0352,175600.0
2011-10-20 10:00:00,7.22,7.27,7.22,7.23,145600.0,6.0352,6.077,6.0352,6.0436,145600.0
2011-10-20 10:30:00,7.24,7.25,7.2,7.2,161200.0,6.052,6.0603,6.0185,6.0185,161200.0
2011-10-20 11:00:00,7.19,7.24,7.18,7.24,216400.0,6.0102,6.052,6.0018,6.052,216400.0
2011-10-20 11:30:00,7.23,7.24,7.18,7.21,188000.0,6.0436,6.052,6.0018,6.0269,188000.0
2011-10-20 12:00:00,7.21,7.23,7.2,7.23,466800.0,6.0269,6.0436,6.0185,6.0436,466800.0
2011-10-20 12:30:00,7.23,7.26,7.22,7.25,146000.0,6.0436,6.0687,6.0352,6.0603,146000.0
2011-10-20 13:00:00,7.25,7.33,7.25,7.31,206000.0,6.0603,6.1272,6.0603,6.1105,206000.0
2011-10-20 13:30:00,7.31,7.32,7.26,7.28,244000.0,6.1105,6.1188,6.0687,6.0854,244000.0
2011-10-20 14:00:00,7.28,7.29,7.23,7.24,480000.0,6.0854,6.0938,6.0436,6.052,480000.0
2011-10-20 14:30:00,7.24,7.31,7.24,7.28,160000.0,6.052,6.1105,6.052,6.0854,160000.0
2011-10-20 15:00:00,7.28,7.29,7.23,7.24,283600.0,6.0854,6.0938,6.0436,6.052,283600.0
2011-10-20 15:30:00,7.24,7.27,7.23,7.26,580400.0,6.052,6.077,6.0436,6.0687,580400.0
2011-10-21 09:30:00,7.33,7.34,7.3,7.33,544000.0,6.1272,6.1356,6.1021,6.1272,544000.0
2011-10-21 10:00:00,7.33,7.37,7.31,7.36,113200.0,6.1272,6.1606,6.1105,6.1523,113200.0
2011-10-21 10:30:00,7.36,7.38,7.34,7.36,113600.0,6.1523,6.169,6.1356,6.1523,113600.0
2011-10-21 11:00:00,7.36,7.37,7.35,7.36,211600.0,6.1523,6.1606,6.1439,6.1523,211600.0
2011-10-21 11:30:00,7.36,7.37,7.35,7.36,142400.0,6.1523,6.1606,6.1439,6.1523,142400.0
2011-10-21 12:00:00,7.36,7.36,7.33,7.34,203600.0,6.1523,6.1523,6.1272,6.1356,203600.0
2011-10-21 12:30:00,7.33,7.34,7.32,7.33,274400.0,6.1272,6.1356,6.1188,6.1272,274400.0
2011-10-21 13:00:00,7.33,7.33,7.29,7.29,172000.0,6.1272,6.1272,6.0938,6.0938,172000.0
2011-10-21 13:30:00,7.29,7.3,7.28,7.28,200000.0,6.0938,6.1021,6.0854,6.0854,200000.0
2011-10-21 14:00:00,7.28,7.33,7.28,7.32,266400.0,6.0854,6.1272,6.0854,6.1188,266400.0
2011-10-21 14:30:00,7.32,7.33,7.3,7.33,345200.0,6.1188,6.1272,6.1021,6.1272,345200.0
2011-10-21 15:00:00,7.33,7.35,7.32,7.34,479200.0,6.1272,6.1439,6.1188,6.1356,479200.0
2011-10-21 15:30:00,7.34,7.36,7.31,7.36,498800.0,6.1356,6.1523,6.1105,6.1523,498800.0
2011-10-24 09:30:00,7.38,7.41,7.35,7.41,136000.0,6.169,6.1941,6.1439,6.1941,136000.0
2011-10-24 10:00:00,7.41,7.44,7.4,7.43,150000.0,6.1941,6.2191,6.1857,6.2108,150000.0
2011-10-24 10:30:00,7.43,7.45,7.43,7.43,79600.0,6.2108,6.2275,6.2108,6.2108,79600.0
2011-10-24 11:00:00,7.43,7.46,7.42,7.46,132000.0,6.2108,6.2359,6.2024,6.2359,132000.0
2011-10-24 11:30:00,7.46,7.5,7.45,7.5,273200.0,6.2359,6.2693,6.2275,6.2693,273200.0
2011-10-24 12:00:00,7.5,7.5,7.49,7.49,152000.0,6.2693,6.2693,6.2609,6.2609,152000.0
2011-10-24 12:30:00,7.49,7.49,7.48,7.49,215600.0,6.2609,6.2609,6.2526,6.2609,215600.0
2011-10-24 13:00:00,7.49,7.51,7.48,7.51,144800.0,6.2609,6.2777,6.2526,6.2777,144800.0
2011-10-24 13:30:00,7.51,7.55,7.51,7.54,120000.0,6.2777,6.3111,6.2777,6.3027,120000.0
2011-10-24 14:00:00,7.54,7.54,7.51,7.52,206400.0,6.3027,6.3027,6.2777,6.286,206400.0
2011-10-24 14:30:00,7.52,7.55,7.52,7.54,177200.0,6.286,6.3111,6.286,6.3027,177200.0
2011-10-24 15:00:00,7.54,7.55,7.5,7.51,318400.0,6.3027,6.3111,6.2693,6.2777,318400.0
2011-10-24 15:30:00,7.51,7.54,7.51,7.52,704000.0,6.2777,6.3027,6.2777,6.286,704000.0
2011-10-25 09:30:00,7.47,7.47,7.38,7.42,212800.0,6.2442,6.2442,6.169,6.2024,212800.0
2011-10-25 10:00:00,7.42,7.44,7.38,7.43,149200.0,6.2024,6.2191,6.169,6.2108,149200.0
2011-10-25 10:30:00,7.43,7.46,7.41,7.42,124000.0,6.2108,6.2359,6.1941,6.2024,124000.0
2011-10-25 11:00:00,7.42,7.44,7.4,7.43,286400.0,6.2024,6.2191,6.1857,6.2108,286400.0
2011-10-25 11:30:00,7.43,7.45,7.42,7.44,120800.0,6.2108,6.2275,6.2024,6.2191,120800.0
2011-10-25 12:00:00,7.44,7.49,7.44,7.49,131600.0,6.2191,6.2609,6.2191,6.2609,131600.0
2011-10-25 12:30:00,7.49,7.5,7.44,7.44,132400.0,6.2609,6.2693,6.2191,6.2191,132400.0
2011-10-25 13:00:00,7.44,7.46,7.43,7.43,103200.0,6.2191,6.2359,6.2108,6.2108,103200.0
2011-10-25 13:30:00,7.43,7.45,7.41,7.44,191600.0,6.2108,6.2275,6.1941,6.2191,191600.0
2011-10-25 14:00:00,7.44,7.44,7.41,7.43,163600.0,6.2191,6.2191,6.1941,6.2108,163600.0
2011-10-25 14:30:00,7.43,7.45,7.42,7.43,215600.0,6.2108,6.2275,6.2024,6.2108,215600.0
2011-10-25 15:00:00,7.43,7.45,7.39,7.4,228800.0,6.2108,6.2275,6.1773,6.1857,228800.0
2011-10-25 15:30:00,7.4,7.42,7.38,7.38,635200.0,6.1857,6.2024,6.169,6.169,635200.0
2011-10-26 09:30:00,7.48,7.49,7.45,7.46,180400.0,6.2526,6.2609,6.2275,6.2359,180400.0
2011-10-26 10:00:00,7.46,7.47,7.4,7.4,320000.0,6.2359,6.2442,6.1857,6.1857,320000.0
2011-10-26 10:30:00,7.4,7.41,7.33,7.35,322000.0,6.1857,6.1941,6.1272,6.1439,322000.0
2011-10-26 11:00:00,7.36,7.4,7.35,7.39,222000.0,6.1523,6.1857,6.1439,6.1773,222000.0
2011-10-26 11:30:00,7.39,7.42,7.38,7.4,172400.0,6.1773,6.2024,6.169,6.1857,172400.0
2011-10-26 12:00:00,7.4,7.41,7.37,7.37,222400.0,6.1857,6.1941,6.1606,6.1606,222400.0
2011-10-26 12:30:00,7.37,7.38,7.35,7.35,186400.0,6.1606,6.169,6.1439,6.1439,186400.0
2011-10-26 13:00:00,7.35,7.36,7.32,7.36,188400.0,6.1439,6.1523,6.1188,6.1523,188400.0
2011-10-26 13:30:00,7.36,7.4,7.36,7.39,477200.0,6.1523,6.1857,6.1523,6.1773,477200.0
2011-10-26 14:00:00,7.39,7.43,7.39,7.4,466000.0,6.1773,6.2108,6.1773,6.1857,466000.0
2011-10-26 14:30:00,7.4,7.41,7.38,7.4,410400.0,6.1857,6.1941,6.169,6.1857,410400.0
2011-10-26 15:00:00,7.4,7.43,7.39,7.42,502000.0,6.1857,6.2108,6.1773,6.2024,502000.0
2011-10-26 15:30:00,7.42,7.44,7.37,7.38,1102400.0,6.2024,6.2191,6.1606,6.169,1102400.0
2011-10-27 09:30:00,7.59,7.6,7.49,7.49,460000.0,6.3445,6.3529,6.2609,6.2609,460000.0
2011-10-27 10:00:00,7.48,7.53,7.47,7.47,254000.0,6.2526,6.2944,6.2442,6.2442,254000.0
2011-10-27 10:30:00,7.48,7.52,7.48,7.49,267200.0,6.2526,6.286,6.2526,6.2609,267200.0
2011-10-27 11:00:00,7.49,7.51,7.48,7.5,152800.0,6.2609,6.2777,6.2526,6.2693,152800.0
2011-10-27 11:30:00,7.5,7.51,7.49,7.51,286800.0,6.2693,6.2777,6.2609,6.2777,286800.0
2011-10-27 12:00:00,7.51,7.58,7.51,7.57,205600.0,6.2777,6.3362,6.2777,6.3278,205600.0
2011-10-27 12:30:00,7.57,7.58,7.55,7.56,159200.0,6.3278,6.3362,6.3111,6.3195,159200.0
2011-10-27 13:00:00,7.56,7.63,7.56,7.63,486400.0,6.3195,6.378,6.3195,6.378,486400.0
2011-10-27 13:30:00,7.63,7.67,7.63,7.66,247200.0,6.378,6.4114,6.378,6.403,247200.0
2011-10-27 14:00:00,7.67,7.68,7.64,7.67,248400.0,6.4114,6.4198,6.3863,6.4114,248400.0
2011-10-27 14:30:00,7.67,7.7,7.67,7.68,292800.0,6.4114,6.4365,6.4114,6.4198,292800.0
2011-10-27 15:00:00,7.68,7.71,7.67,7.68,358800.0,6.4198,6.4448,6.4114,6.4198,358800.0
2011-10-27 15:30:00,7.68,7.69,7.6,7.64,1142000.0,6.4198,6.4281,6.3529,6.3863,1142000.0
2011-10-28 09:30:00,7.62,7.66,7.57,7.61,135200.0,6.3696,6.403,6.3278,6.3612,135200.0
2011-10-28 10:00:00,7.6,7.6,7.56,7.56,92400.0,6.3529,6.3529,6.3195,6.3195,92400.0
2011-10-28 10:30:00,7.56,7.58,7.56,7.57,116000.0,6.3195,6.3362,6.3195,6.3278,116000.0
2011-10-28 11:00:00,7.57,7.59,7.57,7.58,144000.0,6.3278,6.3445,6.3278,6.3362,144000.0
2011-10-28 11:30:00,7.59,7.59,7.55,7.55,108000.0,6.3445,6.3445,6.3111,6.3111,108000.0
2011-10-28 12:00:00,7.55,7.58,7.54,7.55,114800.0,6.3111,6.3362,6.3027,6.3111,114800.0
2011-10-28 12:30:00,7.55,7.57,7.55,7.56,106800.0,6.3111,6.3278,6.3111,6.3195,106800.0
2011-10-28 13:00:00,7.56,7.57,7.54,7.56,98000.0,6.3195,6.3278,6.3027,6.3195,98000.0
2011-10-28 13:30:00,7.56,7.57,7.55,7.56,131200.0,6.3195,6.3278,6.3111,6.3195,131200.0
2011-10-28 14:00:00,7.56,7.57,7.54,7.56,108400.0,6.3195,6.3278,6.3027,6.3195,108400.0
2011-10-28 14:30:00,7.56,7.57,7.55,7.55,121600.0,6.3195,6.3278,6.3111,6.3111,121600.0
2011-10-28 15:00:00,7.55,7.57,7.55,7.57,249600.0,6.3111,6.3278,6.3111,6.3278,249600.0
2011-10-28 15:30:00,7.57,7.6,7.55,7.58,700000.0,6.3278,6.3529,6.3111,6.3362,700000.0
2011-10-31 09:30:00,7.51,7.53,7.47,7.5,237600.0,6.2777,6.2944,6.2442,6.2693,237600.0
2011-10-31 10:00:00,7.5,7.52,7.49,7.51,202800.0,6.2693,6.286,6.2609,6.2777,202800.0
2011-10-31 10:30:00,7.52,7.55,7.52,7.53,164000.0,6.286,6.3111,6.286,6.2944,164000.0
2011-10-31 11:00:00,7.52,7.55,7.51,7.53,110000.0,6.286,6.3111,6.2777,6.2944,110000.0
2011-10-31 11:30:00,7.52,7.54,7.52,7.52,88000.0,6.286,6.3027,6.286,6.286,88000.0
2011-10-31 12:00:00,7.52,7.53,7.51,7.51,113200.0,6.286,6.2944,6.2777,6.2777,113200.0
2011-10-31 12:30:00,7.51,7.51,7.5,7.5,152800.0,6.2777,6.2777,6.2693,6.2693,152800.0
2011-10-31 13:00:00,7.5,7.55,7.5,7.55,207200.0,6.2693,6.3111,6.2693,6.3111,207200.0
2011-10-31 13:30:00,7.54,7.59,7.54,7.59,180000.0,6.3027,6.3445,6.3027,6.3445,180000.0
2011-10-31 14:00:00,7.59,7.59,7.58,7.58,306000.0,6.3445,6.3445,6.3362,6.3362,306000.0
2011-10-31 14:30:00,7.58,7.58,7.56,7.57,141600.0,6.3362,6.3362,6.3195,6.3278,141600.0
2011-10-31 15:00:00,7.57,7.57,7.5,7.51,281600.0,6.3278,6.3278,6.2693,6.2777,281600.0
2011-10-31 15:30:00,7.51,7.53,7.47,7.47,843200.0,6.2777,6.2944,6.2442,6.2442,843200.0
2011-11-01 09:30:00,7.27,7.27,7.2,7.23,317600.0,6.077,6.077,6.0185,6.0436,317600.0
2011-11-01 10:00:00,7.22,7.25,7.16,7.24,396000.0,6.0352,6.0603,5.9851,6.052,396000.0
2011-11-01 10:30:00,7.24,7.26,7.22,7.22,296000.0,6.052,6.0687,6.0352,6.0352,296000.0
2011-11-01 11:00:00,7.23,7.24,7.2,7.21,272400.0,6.0436,6.052,6.0185,6.0269,272400.0
2011-11-01 11:30:00,7.21,7.21,7.13,7.15,199600.0,6.0269,6.0269,5.96,5.9767,199600.0
2011-11-01 12:00:00,7.15,7.16,7.11,7.12,177200.0,5.9767,5.9851,5.9433,5.9517,177200.0
2011-11-01 12:30:00,7.12,7.15,7.11,7.11,222400.0,5.9517,5.9767,5.9433,5.9433,222400.0
2011-11-01 13:00:00,7.11,7.17,7.09,7.16,355600.0,5.9433,5.9934,5.9266,5.9851,355600.0
2011-11-01 13:30:00,7.17,7.21,7.14,7.16,281600.0,5.9934,6.0269,5.9684,5.9851,281600.0
2011-11-01 14:00:00,7.16,7.2,7.15,7.19,270400.0,5.9851,6.0185,5.9767,6.0102,270400.0
2011-11-01 14:30:00,7.19,7.2,7.15,7.15,278000.0,6.0102,6.0185,5.9767,5.9767,278000.0
2011-11-01 15:00:00,7.15,7.16,7.12,7.15,440800.0,5.9767,5.9851,5.9517,5.9767,440800.0
2011-11-01 15:30:00,7.15,7.17,7.08,7.1,2022800.0,5.9767,5.9934,5.9182,5.9349,2022800.0
2011-11-02 09:30:00,7.18,7.24,7.17,7.18,261600.0,6.0018,6.052,5.9934,6.0018,261600.0
2011-11-02 10:00:00,7.18,7.23,7.17,7.23,155600.0,6.0018,6.0436,5.9934,6.0436,155600.0
2011-11-02 10:30:00,7.23,7.3,7.22,7.27,244400.0,6.0436,6.1021,6.0352,6.077,244400.0
2011-11-02 11:00:00,7.27,7.29,7.26,7.26,118800.0,6.077,6.0938,6.0687,6.0687,118800.0
2011-11-02 11:30:00,7.27,7.27,7.25,7.25,125600.0,6.077,6.077,6.0603,6.0603,125600.0
2011-11-02 12:00:00,7.26,7.27,7.25,7.25,148400.0,6.0687,6.077,6.0603,6.0603,148400.0
2011-11-02 12:30:00,7.26,7.27,7.21,7.21,173200.0,6.0687,6.077,6.0269,6.0269,173200.0
2011-11-02 13:00:00,7.22,7.22,7.16,7.17,275200.0,6.0352,6.0352,5.9851,5.9934,275200.0
2011-11-02 13:30:00,7.17,7.18,7.14,7.15,125600.0,5.9934,6.0018,5.9684,5.9767,125600.0
2011-11-02 14:00:00,7.15,7.18,7.14,7.16,238000.0,5.9767,6.0018,5.9684,5.9851,238000.0
2011-11-02 14:30:00,7.15,7.22,7.15,7.2,372000.0,5.9767,6.0352,5.9767,6.0185,372000.0
2011-11-02 15:00:00,7.21,7.26,7.19,7.25,385200.0,6.0269,6.0687,6.0102,6.0603,385200.0
2011-11-02 15:30:00,7.25,7.28,7.22,7.27,1225600.0,6.0603,6.0854,6.0352,6.077,1225600.0
2011-11-03 09:30:00,7.33,7.36,7.26,7.28,246800.0,6.1272,6.1523,6.0687,6.0854,246800.0
2011-11-03 10:00:00,7.28,7.32,7.24,7.31,290400.0,6.0854,6.1188,6.052,6.1105,290400.0
2011-11-03 10:30:00,7.31,7.37,7.3,7.35,240400.0,6.1105,6.1606,6.1021,6.1439,240400.0
2011-11-03 11:00:00,7.35,7.4,7.34,7.4,251200.0,6.1439,6.1857,6.1356,6.1857,251200.0
2011-11-03 11:30:00,7.4,7.4,7.37,7.38,329200.0,6.1857,6.1857,6.1606,6.169,329200.0
2011-11-03 12:00:00,7.38,7.41,7.37,7.4,413200.0,6.169,6.1941,6.1606,6.1857,413200.0
2011-11-03 12:30:00,7.4,7.44,7.38,7.43,244400.0,6.1857,6.2191,6.169,6.2108,244400.0
2011-11-03 13:00:00,7.43,7.45,7.43,7.43,145200.0,6.2108,6.2275,6.2108,6.2108,145200.0
2011-11-03 13:30:00,7.43,7.48,7.43,7.45,183600.0,6.2108,6.2526,6.2108,6.2275,183600.0
2011-11-03 14:00:00,7.45,7.48,7.43,7.45,232800.0,6.2275,6.2526,6.2108,6.2275,232800.0
2011-11-03 14:30:00,7.44,7.46,7.42,7.43,180800.0,6.2191,6.2359,6.2024,6.2108,180800.0
2011-11-03 15:00:00,7.43,7.45,7.41,7.42,674400.0,6.2108,6.2275,6.1941,6.2024,674400.0
2011-11-03 15:30:00,7.42,7.43,7.4,7.41,1247200.0,6.2024,6.2108,6.1857,6.1941,1247200.0
2011-11-04 09:30:00,7.33,7.34,7.26,7.27,319200.0,6.1272,6.1356,6.0687,6.077,319200.0
2011-11-04 10:00:00,7.27,7.3,7.25,7.26,286400.0,6.077,6.1021,6.0603,6.0687,286400.0
2011-11-04 10:30:00,7.26,7.28,7.23,7.28,157600.0,6.0687,6.0854,6.0436,6.0854,157600.0
2011-11-04 11:00:00,7.28,7.3,7.27,7.29,160400.0,6.0854,6.1021,6.077,6.0938,160400.0
2011-11-04 11:30:00,7.29,7.31,7.28,7.3,122800.0,6.0938,6.1105,6.0854,6.1021,122800.0
2011-11-04 12:00:00,7.3,7.31,7.29,7.3,238800.0,6.1021,6.1105,6.0938,6.1021,238800.0
2011-11-04 12:30:00,7.3,7.32,7.28,7.32,136400.0,6.1021,6.1188,6.0854,6.1188,136400.0
2011-11-04 13:00:00,7.31,7.36,7.31,7.35,208400.0,6.1105,6.1523,6.1105,6.1439,208400.0
2011-11-04 13:30:00,7.35,7.39,7.35,7.37,169600.0,6.1439,6.1773,6.1439,6.1606,169600.0
2011-11-04 14:00:00,7.37,7.4,7.37,7.4,198000.0,6.1606,6.1857,6.1606,6.1857,198000.0
2011-11-04 14:30:00,7.4,7.41,7.39,7.4,520800.0,6.1857,6.1941,6.1773,6.1857,520800.0
2011-11-04 15:00:00,7.4,7.4,7.37,7.38,255600.0,6.1857,6.1857,6.1606,6.169,255600.0
2011-11-04 15:30:00,7.38,7.41,7.37,7.41,682000.0,6.169,6.1941,6.1606,6.1941,682000.0
2011-11-07 09:30:00,7.41,7.42,7.37,7.41,199600.0,6.1941,6.2024,6.1606,6.1941,199600.0
2011-11-07 10:00:00,7.41,7.42,7.38,7.38,186400.0,6.1941,6.2024,6.169,6.169,186400.0
2011-11-07 10:30:00,7.38,7.38,7.33,7.33,292800.0,6.169,6.169,6.1272,6.1272,292800.0
2011-11-07 11:00:00,7.33,7.37,7.33,7.34,256400.0,6.1272,6.1606,6.1272,6.1356,256400.0
2011-11-07 11:30:00,7.34,7.37,7.34,7.36,245200.0,6.1356,6.1606,6.1356,6.1523,245200.0
2011-11-07 12:00:00,7.36,7.37,7.31,7.32,292400.0,6.1523,6.1606,6.1105,6.1188,292400.0
2011-11-07 12:30:00,7.32,7.37,7.3,7.37,231200.0,6.1188,6.1606,6.1021,6.1606,231200.0
2011-11-07 13:00:00,7.37,7.39,7.37,7.38,208400.0,6.1606,6.1773,6.1606,6.169,208400.0
2011-11-07 13:30:00,7.38,7.41,7.37,7.41,225200.0,6.169,6.1941,6.1606,6.1941,225200.0
2011-11-07 14:00:00,7.41,7.44,7.4,7.43,308400.0,6.1941,6.2191,6.1857,6.2108,308400.0
2011-11-07 14:30:00,7.43,7.44,7.42,7.44,282000.0,6.2108,6.2191,6.2024,6.2191,282000.0
2011-11-07 15:00:00,7.44,7.46,7.43,7.43,349200.0,6.2191,6.2359,6.2108,6.2108,349200.0
2011-11-07 15:30:00,7.43,7.46,7.42,7.44,789600.0,6.2108,6.2359,6.2024,6.2191,789600.0
2011-11-08 09:30:00,7.35,7.38,7.31,7.38,254000.0,6.255,6.2805,6.2209,6.2805,254000.0
2011-11-08 10:00:00,7.39,7.39,7.32,7.34,247600.0,6.289,6.289,6.2295,6.2465,247600.0
2011-11-08 10:30:00,7.34,7.37,7.32,7.34,196800.0,6.2465,6.272,6.2295,6.2465,196800.0
2011-11-08 11:00:00,7.34,7.35,7.28,7.29,212400.0,6.2465,6.255,6.1954,6.2039,212400.0
2011-11-08 11:30:00,7.29,7.32,7.28,7.31,208400.0,6.2039,6.2295,6.1954,6.2209,208400.0
2011-11-08 12:00:00,7.31,7.33,7.3,7.32,131200.0,6.2209,6.238,6.2124,6.2295,131200.0
2011-11-08 12:30:00,7.32,7.34,7.32,7.34,125200.0,6.2295,6.2465,6.2295,6.2465,125200.0
2011-11-08 13:00:00,7.34,7.36,7.33,7.36,197600.0,6.2465,6.2635,6.238,6.2635,197600.0
2011-11-08 13:30:00,7.36,7.43,7.36,7.42,329600.0,6.2635,6.3231,6.2635,6.3146,329600.0
2011-11-08 14:00:00,7.42,7.43,7.39,7.43,192800.0,6.3146,6.3231,6.289,6.3231,192800.0
2011-11-08 14:30:00,7.43,7.44,7.42,7.43,182000.0,6.3231,6.3316,6.3146,6.3231,182000.0
2011-11-08 15:00:00,7.43,7.45,7.41,7.44,247200.0,6.3231,6.3401,6.306,6.3316,247200.0
2011-11-08 15:30:00,7.45,7.48,7.45,7.47,815600.0,6.3401,6.3656,6.3401,6.3571,815600.0
2011-11-09 09:30:00,7.29,7.3,7.22,7.24,195200.0,6.2039,6.2124,6.1444,6.1614,195200.0
2011-11-09 10:00:00,7.24,7.25,7.2,7.2,174000.0,6.1614,6.1699,6.1273,6.1273,174000.0
2011-11-09 10:30:00,7.2,7.25,7.19,7.24,431200.0,6.1273,6.1699,6.1188,6.1614,431200.0
2011-11-09 11:00:00,7.23,7.27,7.22,7.25,197600.0,6.1529,6.1869,6.1444,6.1699,197600.0
2011-11-09 11:30:00,7.25,7.27,7.24,7.25,130800.0,6.1699,6.1869,6.1614,6.1699,130800.0
2011-11-09 12:00:00,7.25,7.26,7.21,7.21,146000.0,6.1699,6.1784,6.1358,6.1358,146000.0
2011-11-09 12:30:00,7.21,7.24,7.21,7.24,116400.0,6.1358,6.1614,6.1358,6.1614,116400.0
2011-11-09 13:00:00,7.24,7.26,7.24,7.25,256400.0,6.1614,6.1784,6.1614,6.1699,256400.0
2011-11-09 13:30:00,7.25,7.25,7.19,7.2,274000.0,6.1699,6.1699,6.1188,6.1273,274000.0
2011-11-09 14:00:00,7.2,7.2,7.14,7.16,382400.0,6.1273,6.1273,6.0763,6.0933,382400.0
2011-11-09 14:30:00,7.16,7.18,7.15,7.17,289200.0,6.0933,6.1103,6.0848,6.1018,289200.0
2011-11-09 15:00:00,7.17,7.22,7.17,7.19,474400.0,6.1018,6.1444,6.1018,6.1188,474400.0
2011-11-09 15:30:00,7.19,7.19,7.14,7.16,1110000.0,6.1188,6.1188,6.0763,6.0933,1110000.0
2011-11-10 09:30:00,7.26,7.26,7.18,7.18,173600.0,6.1784,6.1784,6.1103,6.1103,173600.0
2011-11-10 10:00:00,7.18,7.23,7.17,7.18,372000.0,6.1103,6.1529,6.1018,6.1103,372000.0
2011-11-10 10:30:00,7.17,7.18,7.14,7.18,250400.0,6.1018,6.1103,6.0763,6.1103,250400.0
2011-11-10 11:00:00,7.18,7.21,7.18,7.2,242400.0,6.1103,6.1358,6.1103,6.1273,242400.0
2011-11-10 11:30:00,7.19,7.24,7.18,7.21,316400.0,6.1188,6.1614,6.1103,6.1358,316400.0
2011-11-10 12:00:00,7.21,7.23,7.2,7.2,167200.0,6.1358,6.1529,6.1273,6.1273,167200.0
2011-11-10 12:30:00,7.2,7.21,7.18,7.2,147600.0,6.1273,6.1358,6.1103,6.1273,147600.0
2011-11-10 13:00:00,7.21,7.24,7.2,7.22,148400.0,6.1358,6.1614,6.1273,6.1444,148400.0
2011-11-10 13:30:00,7.21,7.23,7.2,7.22,186000.0,6.1358,6.1529,6.1273,6.1444,186000.0
2011-11-10 14:00:00,7.22,7.22,7.18,7.18,323200.0,6.1444,6.1444,6.1103,6.1103,323200.0
2011-11-10 14:30:00,7.19,7.2,7.15,7.15,294000.0,6.1188,6.1273,6.0848,6.0848,294000.0
2011-11-10 15:00:00,7.16,7.19,7.14,7.18,511200.0,6.0933,6.1188,6.0763,6.1103,511200.0
2011-11-10 15:30:00,7.18,7.19,7.15,7.18,942800.0,6.1103,6.1188,6.0848,6.1103,942800.0
2011-11-11 09:30:00,7.28,7.32,7.27,7.3,80800.0,6.1954,6.2295,6.1869,6.2124,80800.0
2011-11-11 10:00:00,7.3,7.33,7.3,7.32,104400.0,6.2124,6.238,6.2124,6.2295,104400.0
2011-11-11 10:30:00,7.32,7.35,7.32,7.34,112400.0,6.2295,6.255,6.2295,6.2465,112400.0
2011-11-11 11:00:00,7.34,7.34,7.33,7.33,118800.0,6.2465,6.2465,6.238,6.238,118800.0
2011-11-11 11:30:00,7.33,7.33,7.31,7.31,87600.0,6.238,6.238,6.2209,6.2209,87600.0
2011-11-11 12:00:00,7.31,7.33,7.31,7.32,214400.0,6.2209,6.238,6.2209,6.2295,214400.0
2011-11-11 12:30:00,7.32,7.32,7.31,7.32,76400.0,6.2295,6.2295,6.2209,6.2295,76400.0
2011-11-11 13:00:00,7.32,7.33,7.32,7.32,96000.0,6.2295,6.238,6.2295,6.2295,96000.0
2011-11-11 13:30:00,7.33,7.35,7.33,7.33,100400.0,6.238,6.255,6.238,6.238,100400.0
2011-11-11 14:00:00,7.34,7.35,7.33,7.35,116400.0,6.2465,6.255,6.238,6.255,116400.0
2011-11-11 14:30:00,7.35,7.35,7.32,7.33,122400.0,6.255,6.255,6.2295,6.238,122400.0
2011-11-11 15:00:00,7.33,7.34,7.32,7.34,220400.0,6.238,6.2465,6.2295,6.2465,220400.0
2011-11-11 15:30:00,7.34,7.35,7.33,7.34,483200.0,6.2465,6.255,6.238,6.2465,483200.0
2011-11-14 09:30:00,7.31,7.36,7.3,7.32,94800.0,6.2209,6.2635,6.2124,6.2295,94800.0
2011-11-14 10:00:00,7.31,7.34,7.3,7.32,107600.0,6.2209,6.2465,6.2124,6.2295,107600.0
2011-11-14 10:30:00,7.32,7.32,7.29,7.31,186400.0,6.2295,6.2295,6.2039,6.2209,186400.0
2011-11-14 11:00:00,7.31,7.33,7.3,7.31,161600.0,6.2209,6.238,6.2124,6.2209,161600.0
2011-11-14 11:30:00,7.31,7.33,7.27,7.28,176400.0,6.2209,6.238,6.1869,6.1954,176400.0
2011-11-14 12:00:00,7.28,7.28,7.24,7.24,156000.0,6.1954,6.1954,6.1614,6.1614,156000.0
2011-11-14 12:30:00,7.24,7.24,7.23,7.23,118000.0,6.1614,6.1614,6.1529,6.1529,118000.0
2011-11-14 13:00:00,7.23,7.25,7.23,7.25,106400.0,6.1529,6.1699,6.1529,6.1699,106400.0
2011-11-14 13:30:00,7.25,7.27,7.24,7.24,144800.0,6.1699,6.1869,6.1614,6.1614,144800.0
2011-11-14 14:00:00,7.24,7.26,7.24,7.25,403200.0,6.1614,6.1784,6.1614,6.1699,403200.0
2011-11-14 14:30:00,7.25,7.25,7.22,7.22,178400.0,6.1699,6.1699,6.1444,6.1444,178400.0
2011-11-14 15:00:00,7.22,7.25,7.22,7.25,302800.0,6.1444,6.1699,6.1444,6.1699,302800.0
2011-11-14 15:30:00,7.25,7.27,7.25,7.26,506800.0,6.1699,6.1869,6.1699,6.1784,506800.0
2011-11-15 09:30:00,7.23,7.26,7.13,7.25,74400.0,6.1529,6.1784,6.0678,6.1699,74400.0
2011-11-15 10:00:00,7.25,7.26,7.22,7.23,102000.0,6.1699,6.1784,6.1444,6.1529,102000.0
2011-11-15 10:30:00,7.22,7.24,7.19,7.2,102800.0,6.1444,6.1614,6.1188,6.1273,102800.0
2011-11-15 11:00:00,7.19,7.21,7.17,7.19,269200.0,6.1188,6.1358,6.1018,6.1188,269200.0
2011-11-15 11:30:00,7.18,7.2,7.17,7.2,130800.0,6.1103,6.1273,6.1018,6.1273,130800.0
2011-11-15 12:00:00,7.2,7.25,7.2,7.24,101200.0,6.1273,6.1699,6.1273,6.1614,101200.0
2011-11-15 12:30:00,7.25,7.29,7.24,7.28,186000.0,6.1699,6.2039,6.1614,6.1954,186000.0
2011-11-15 13:00:00,7.29,7.3,7.27,7.28,105200.0,6.2039,6.2124,6.1869,6.1954,105200.0
2011-11-15 13:30:00,7.28,7.31,7.28,7.29,142400.0,6.1954,6.2209,6.1954,6.2039,142400.0
2011-11-15 14:00:00,7.29,7.32,7.29,7.32,156400.0,6.2039,6.2295,6.2039,6.2295,156400.0
2011-11-15 14:30:00,7.32,7.32,7.31,7.31,153200.0,6.2295,6.2295,6.2209,6.2209,153200.0
2011-11-15 15:00:00,7.31,7.34,7.31,7.34,232800.0,6.2209,6.2465,6.2209,6.2465,232800.0
2011-11-15 15:30:00,7.34,7.34,7.29,7.29,810400.0,6.2465,6.2465,6.2039,6.2039,810400.0
2011-11-16 09:30:00,7.2,7.22,7.17,7.2,353600.0,6.1273,6.1444,6.1018,6.1273,353600.0
2011-11-16 10:00:00,7.2,7.23,7.18,7.23,248000.0,6.1273,6.1529,6.1103,6.1529,248000.0
2011-11-16 10:30:00,7.23,7.27,7.22,7.27,179600.0,6.1529,6.1869,6.1444,6.1869,179600.0
2011-11-16 11:00:00,7.27,7.3,7.27,7.29,135200.0,6.1869,6.2124,6.1869,6.2039,135200.0
2011-11-16 11:30:00,7.29,7.29,7.26,7.28,132400.0,6.2039,6.2039,6.1784,6.1954,132400.0
2011-11-16 12:00:00,7.27,7.28,7.27,7.28,290800.0,6.1869,6.1954,6.1869,6.1954,290800.0
2011-11-16 12:30:00,7.28,7.3,7.28,7.3,174400.0,6.1954,6.2124,6.1954,6.2124,174400.0
2011-11-16 13:00:00,7.3,7.34,7.3,7.33,247600.0,6.2124,6.2465,6.2124,6.238,247600.0
2011-11-16 13:30:00,7.33,7.35,7.33,7.33,240000.0,6.238,6.255,6.238,6.238,240000.0
2011-11-16 14:00:00,7.33,7.34,7.33,7.33,356800.0,6.238,6.2465,6.238,6.238,356800.0
2011-11-16 14:30:00,7.33,7.35,7.33,7.34,406000.0,6.238,6.255,6.238,6.2465,406000.0
2011-11-16 15:00:00,7.34,7.35,7.29,7.29,636000.0,6.2465,6.255,6.2039,6.2039,636000.0
2011-11-16 15:30:00,7.29,7.33,7.27,7.31,2264400.0,6.2039,6.238,6.1869,6.2209,2264400.0
2011-11-17 09:30:00,7.29,7.3,7.24,7.26,382800.0,6.2039,6.2124,6.1614,6.1784,382800.0
2011-11-17 10:00:00,7.26,7.28,7.23,7.28,415200.0,6.1784,6.1954,6.1529,6.1954,415200.0
2011-11-17 10:30:00,7.28,7.29,7.25,7.28,310400.0,6.1954,6.2039,6.1699,6.1954,310400.0
2011-11-17 11:00:00,7.28,7.29,7.27,7.29,428000.0,6.1954,6.2039,6.1869,6.2039,428000.0
2011-11-17 11:30:00,7.29,7.32,7.28,7.29,186400.0,6.2039,6.2295,6.1954,6.2039,186400.0
2011-11-17 12:00:00,7.29,7.32,7.29,7.31,290000.0,6.2039,6.2295,6.2039,6.2209,290000.0
2011-11-17 12:30:00,7.31,7.32,7.26,7.28,743600.0,6.2209,6.2295,6.1784,6.1954,743600.0
2011-11-17 13:00:00,7.28,7.3,7.26,7.28,467600.0,6.1954,6.2124,6.1784,6.1954,467600.0
2011-11-17 13:30:00,7.28,7.31,7.26,7.3,612000.0,6.1954,6.2209,6.1784,6.2124,612000.0
2011-11-17 14:00:00,7.3,7.3,7.27,7.28,476800.0,6.2124,6.2124,6.1869,6.1954,476800.0
2011-11-17 14:30:00,7.28,7.3,7.27,7.29,472800.0,6.1954,6.2124,6.1869,6.2039,472800.0
2011-11-17 15:00:00,7.29,7.31,7.27,7.29,769200.0,6.2039,6.2209,6.1869,6.2039,769200.0
2011-11-17 15:30:00,7.29,7.31,7.27,7.29,1544400.0,6.2039,6.2209,6.1869,6.2039,1544400.0
2011-11-18 09:30:00,7.5,7.65,7.46,7.54,1330800.0,6.3826,6.5103,6.3486,6.4167,1330800.0
2011-11-18 10:00:00,7.55,7.55,7.42,7.44,804000.0,6.4252,6.4252,6.3146,6.3316,804000.0
2011-11-18 10:30:00,7.44,7.45,7.41,7.43,506000.0,6.3316,6.3401,6.306,6.3231,506000.0
2011-11-18 11:00:00,7.43,7.43,7.39,7.4,287200.0,6.3231,6.3231,6.289,6.2975,287200.0
2011-11-18 11:30:00,7.4,7.41,7.37,7.38,541600.0,6.2975,6.306,6.272,6.2805,541600.0
2011-11-18 12:00:00,7.38,7.41,7.36,7.41,390400.0,6.2805,6.306,6.2635,6.306,390400.0
2011-11-18 12:30:00,7.41,7.44,7.39,7.39,587200.0,6.306,6.3316,6.289,6.289,587200.0
2011-11-18 13:00:00,7.39,7.41,7.38,7.39,238000.0,6.289,6.306,6.2805,6.289,238000.0
2011-11-18 13:30:00,7.39,7.42,7.39,7.4,312400.0,6.289,6.3146,6.289,6.2975,312400.0
2011-11-18 14:00:00,7.4,7.43,7.38,7.4,275200.0,6.2975,6.3231,6.2805,6.2975,275200.0
2011-11-18 14:30:00,7.4,7.41,7.39,7.4,375200.0,6.2975,6.306,6.289,6.2975,375200.0
2011-11-18 15:00:00,7.4,7.41,7.39,7.4,394400.0,6.2975,6.306,6.289,6.2975,394400.0
2011-11-18 15:30:00,7.4,7.44,7.4,7.43,1541200.0,6.2975,6.3316,6.2975,6.3231,1541200.0
2011-11-21 09:30:00,7.22,7.34,7.22,7.29,238800.0,6.1444,6.2465,6.1444,6.2039,238800.0
2011-11-21 10:00:00,7.29,7.29,7.25,7.25,262400.0,6.2039,6.2039,6.1699,6.1699,262400.0
2011-11-21 10:30:00,7.25,7.25,7.2,7.2,232800.0,6.1699,6.1699,6.1273,6.1273,232800.0
2011-11-21 11:00:00,7.2,7.22,7.19,7.21,333200.0,6.1273,6.1444,6.1188,6.1358,333200.0
2011-11-21 11:30:00,7.21,7.23,7.2,7.22,230800.0,6.1358,6.1529,6.1273,6.1444,230800.0
2011-11-21 12:00:00,7.22,7.24,7.21,7.22,156000.0,6.1444,6.1614,6.1358,6.1444,156000.0
2011-11-21 12:30:00,7.22,7.23,7.2,7.2,167600.0,6.1444,6.1529,6.1273,6.1273,167600.0
2011-11-21 13:00:00,7.2,7.23,7.2,7.21,120800.0,6.1273,6.1529,6.1273,6.1358,120800.0
2011-11-21 13:30:00,7.21,7.21,7.18,7.19,154400.0,6.1358,6.1358,6.1103,6.1188,154400.0
2011-11-21 14:00:00,7.19,7.25,7.18,7.22,286400.0,6.1188,6.1699,6.1103,6.1444,286400.0
2011-11-21 14:30:00,7.21,7.24,7.21,7.21,252800.0,6.1358,6.1614,6.1358,6.1358,252800.0
2011-11-21 15:00:00,7.21,7.24,7.19,7.23,415600.0,6.1358,6.1614,6.1188,6.1529,415600.0
2011-11-21 15:30:00,7.22,7.24,7.19,7.2,960800.0,6.1444,6.1614,6.1188,6.1273,960800.0
2011-11-22 09:30:00,7.2,7.22,7.18,7.19,164800.0,6.1273,6.1444,6.1103,6.1188,164800.0
2011-11-22 10:00:00,7.19,7.2,7.18,7.19,274400.0,6.1188,6.1273,6.1103,6.1188,274400.0
2011-11-22 10:30:00,7.19,7.19,7.16,7.17,555600.0,6.1188,6.1188,6.0933,6.1018,555600.0
2011-11-22 11:00:00,7.17,7.18,7.15,7.16,196400.0,6.1018,6.1103,6.0848,6.0933,196400.0
2011-11-22 11:30:00,7.16,7.16,7.13,7.15,198000.0,6.0933,6.0933,6.0678,6.0848,198000.0
2011-11-22 12:00:00,7.15,7.2,7.15,7.16,239600.0,6.0848,6.1273,6.0848,6.0933,239600.0
2011-11-22 12:30:00,7.16,7.2,7.16,7.19,211200.0,6.0933,6.1273,6.0933,6.1188,211200.0
2011-11-22 13:00:00,7.2,7.21,7.18,7.18,302400.0,6.1273,6.1358,6.1103,6.1103,302400.0
2011-11-22 13:30:00,7.18,7.2,7.16,7.16,231200.0,6.1103,6.1273,6.0933,6.0933,231200.0
2011-11-22 14:00:00,7.16,7.19,7.15,7.16,304400.0,6.0933,6.1188,6.0848,6.0933,304400.0
2011-11-22 14:30:00,7.16,7.17,7.14,7.15,258400.0,6.0933,6.1018,6.0763,6.0848,258400.0
2011-11-22 15:00:00,7.15,7.16,7.14,7.15,444400.0,6.0848,6.0933,6.0763,6.0848,444400.0
2011-11-22 15:30:00,7.15,7.15,7.12,7.12,1448400.0,6.0848,6.0848,6.0592,6.0592,1448400.0
2011-11-23 09:30:00,7.04,7.07,7.02,7.02,164000.0,5.9912,6.0167,5.9741,5.9741,164000.0
2011-11-23 10:00:00,7.02,7.02,6.97,6.97,234000.0,5.9741,5.9741,5.9316,5.9316,234000.0
2011-11-23 10:30:00,6.97,7.0,6.96,7.0,258000.0,5.9316,5.9571,5.9231,5.9571,258000.0
2011-11-23 11:00:00,7.0,7.0,6.96,6.96,202400.0,5.9571,5.9571,5.9231,5.9231,202400.0
2011-11-23 11:30:00,6.96,6.98,6.95,6.97,112800.0,5.9231,5.9401,5.9146,5.9316,112800.0
2011-11-23 12:00:00,6.97,6.99,6.97,6.97,150400.0,5.9316,5.9486,5.9316,5.9316,150400.0
2011-11-23 12:30:00,6.97,7.0,6.97,7.0,224800.0,5.9316,5.9571,5.9316,5.9571,224800.0
2011-11-23 13:00:00,7.0,7.0,6.98,7.0,131200.0,5.9571,5.9571,5.9401,5.9571,131200.0
2011-11-23 13:30:00,6.99,7.01,6.99,6.99,269600.0,5.9486,5.9656,5.9486,5.9486,269600.0
2011-11-23 14:00:00,6.99,7.0,6.97,6.98,245600.0,5.9486,5.9571,5.9316,5.9401,245600.0
2011-11-23 14:30:00,6.98,7.0,6.98,6.98,273200.0,5.9401,5.9571,5.9401,5.9401,273200.0
2011-11-23 15:00:00,6.98,7.01,6.98,6.99,325200.0,5.9401,5.9656,5.9401,5.9486,325200.0
2011-11-23 15:30:00,6.99,7.02,6.98,6.98,861600.0,5.9486,5.9741,5.9401,5.9401,861600.0
2011-11-25 09:30:00,6.96,7.01,6.96,6.99,88400.0,5.9231,5.9656,5.9231,5.9486,88400.0
2011-11-25 10:00:00,6.98,7.01,6.97,6.99,78400.0,5.9401,5.9656,5.9316,5.9486,78400.0
2011-11-25 10:30:00,6.99,6.99,6.97,6.97,161600.0,5.9486,5.9486,5.9316,5.9316,161600.0
2011-11-25 11:00:00,6.97,6.99,6.97,6.98,162800.0,5.9316,5.9486,5.9316,5.9401,162800.0
2011-11-25 11:30:00,6.98,6.99,6.93,6.93,154400.0,5.9401,5.9486,5.8976,5.8976,154400.0
2011-11-25 12:00:00,6.94,6.95,6.92,6.95,134400.0,5.9061,5.9146,5.889,5.9146,134400.0
2011-11-25 12:30:00,6.95,6.95,6.91,6.91,374400.0,5.9146,5.9146,5.8805,5.8805,374400.0
2011-11-28 09:30:00,7.14,7.15,7.1,7.14,309600.0,6.0763,6.0848,6.0422,6.0763,309600.0
2011-11-28 10:00:00,7.14,7.16,7.14,7.15,300800.0,6.0763,6.0933,6.0763,6.0848,300800.0
2011-11-28 10:30:00,7.15,7.18,7.15,7.17,320800.0,6.0848,6.1103,6.0848,6.1018,320800.0
2011-11-28 11:00:00,7.17,7.2,7.17,7.2,202400.0,6.1018,6.1273,6.1018,6.1273,202400.0
2011-11-28 11:30:00,7.2,7.21,7.19,7.2,192400.0,6.1273,6.1358,6.1188,6.1273,192400.0
2011-11-28 12:00:00,7.2,7.21,7.19,7.19,136000.0,6.1273,6.1358,6.1188,6.1188,136000.0
2011-11-28 12:30:00,7.19,7.19,7.16,7.17,164800.0,6.1188,6.1188,6.0933,6.1018,164800.0
2011-11-28 13:00:00,7.17,7.21,7.17,7.2,165200.0,6.1018,6.1358,6.1018,6.1273,165200.0
2011-11-28 13:30:00,7.2,7.21,7.18,7.19,206400.0,6.1273,6.1358,6.1103,6.1188,206400.0
2011-11-28 14:00:00,7.18,7.21,7.18,7.2,199600.0,6.1103,6.1358,6.1103,6.1273,199600.0
2011-11-28 14:30:00,7.2,7.2,7.17,7.18,230800.0,6.1273,6.1273,6.1018,6.1103,230800.0
2011-11-28 15:00:00,7.18,7.2,7.16,7.18,583200.0,6.1103,6.1273,6.0933,6.1103,583200.0
2011-11-28 15:30:00,7.18,7.2,7.16,7.2,1272800.0,6.1103,6.1273,6.0933,6.1273,1272800.0
2011-11-29 09:30:00,7.25,7.28,7.21,7.27,242800.0,6.1699,6.1954,6.1358,6.1869,242800.0
2011-11-29 10:00:00,7.27,7.32,7.26,7.3,327200.0,6.1869,6.2295,6.1784,6.2124,327200.0
2011-11-29 10:30:00,7.3,7.3,7.26,7.27,178800.0,6.2124,6.2124,6.1784,6.1869,178800.0
2011-11-29 11:00:00,7.28,7.29,7.26,7.28,187200.0,6.1954,6.2039,6.1784,6.1954,187200.0
2011-11-29 11:30:00,7.28,7.29,7.27,7.27,162400.0,6.1954,6.2039,6.1869,6.1869,162400.0
2011-11-29 12:00:00,7.27,7.29,7.27,7.28,141200.0,6.1869,6.2039,6.1869,6.1954,141200.0
2011-11-29 12:30:00,7.28,7.28,7.26,7.27,205200.0,6.1954,6.1954,6.1784,6.1869,205200.0
2011-11-29 13:00:00,7.27,7.28,7.25,7.26,260400.0,6.1869,6.1954,6.1699,6.1784,260400.0
2011-11-29 13:30:00,7.26,7.27,7.24,7.25,241600.0,6.1784,6.1869,6.1614,6.1699,241600.0
2011-11-29 14:00:00,7.25,7.26,7.24,7.25,201200.0,6.1699,6.1784,6.1614,6.1699,201200.0
2011-11-29 14:30:00,7.25,7.27,7.25,7.26,170400.0,6.1699,6.1869,6.1699,6.1784,170400.0
2011-11-29 15:00:00,7.26,7.29,7.25,7.27,249200.0,6.1784,6.2039,6.1699,6.1869,249200.0
2011-11-29 15:30:00,7.27,7.29,7.26,7.26,794000.0,6.1869,6.2039,6.1784,6.1784,794000.0
2011-11-30 09:30:00,7.43,7.55,7.43,7.52,488000.0,6.3231,6.4252,6.3231,6.3997,488000.0
2011-11-30 10:00:00,7.52,7.55,7.49,7.54,334800.0,6.3997,6.4252,6.3741,6.4167,334800.0
2011-11-30 10:30:00,7.54,7.55,7.54,7.55,218800.0,6.4167,6.4252,6.4167,6.4252,218800.0
2011-11-30 11:00:00,7.55,7.56,7.53,7.56,139600.0,6.4252,6.4337,6.4082,6.4337,139600.0
2011-11-30 11:30:00,7.56,7.57,7.55,7.56,261200.0,6.4337,6.4422,6.4252,6.4337,261200.0
2011-11-30 12:00:00,7.56,7.57,7.54,7.56,302000.0,6.4337,6.4422,6.4167,6.4337,302000.0
2011-11-30 12:30:00,7.56,7.57,7.56,7.56,106000.0,6.4337,6.4422,6.4337,6.4337,106000.0
2011-11-30 13:00:00,7.56,7.57,7.54,7.54,143600.0,6.4337,6.4422,6.4167,6.4167,143600.0
2011-11-30 13:30:00,7.54,7.55,7.52,7.53,108000.0,6.4167,6.4252,6.3997,6.4082,108000.0
2011-11-30 14:00:00,7.53,7.54,7.52,7.53,146400.0,6.4082,6.4167,6.3997,6.4082,146400.0
2011-11-30 14:30:00,7.53,7.54,7.5,7.51,159200.0,6.4082,6.4167,6.3826,6.3911,159200.0
2011-11-30 15:00:00,7.52,7.54,7.5,7.53,282400.0,6.3997,6.4167,6.3826,6.4082,282400.0
2011-11-30 15:30:00,7.54,7.61,7.53,7.6,1193600.0,6.4167,6.4762,6.4082,6.4677,1193600.0
2011-12-01 09:30:00,7.59,7.63,7.58,7.62,200000.0,6.4592,6.4933,6.4507,6.4848,200000.0
2011-12-01 10:00:00,7.63,7.64,7.59,7.61,373200.0,6.4933,6.5018,6.4592,6.4762,373200.0
2011-12-01 10:30:00,7.61,7.61,7.58,7.6,185600.0,6.4762,6.4762,6.4507,6.4677,185600.0
2011-12-01 11:00:00,7.6,7.61,7.59,7.61,226400.0,6.4677,6.4762,6.4592,6.4762,226400.0
2011-12-01 11:30:00,7.6,7.64,7.59,7.64,148000.0,6.4677,6.5018,6.4592,6.5018,148000.0
2011-12-01 12:00:00,7.64,7.67,7.63,7.67,98000.0,6.5018,6.5273,6.4933,6.5273,98000.0
2011-12-01 12:30:00,7.66,7.67,7.6,7.6,129200.0,6.5188,6.5273,6.4677,6.4677,129200.0
2011-12-01 13:00:00,7.6,7.64,7.6,7.64,103200.0,6.4677,6.5018,6.4677,6.5018,103200.0
2011-12-01 13:30:00,7.63,7.64,7.61,7.64,189600.0,6.4933,6.5018,6.4762,6.5018,189600.0
2011-12-01 14:00:00,7.64,7.64,7.62,7.63,115200.0,6.5018,6.5018,6.4848,6.4933,115200.0
2011-12-01 14:30:00,7.63,7.64,7.62,7.63,224000.0,6.4933,6.5018,6.4848,6.4933,224000.0
2011-12-01 15:00:00,7.63,7.63,7.6,7.61,236000.0,6.4933,6.4933,6.4677,6.4762,236000.0
2011-12-01 15:30:00,7.61,7.61,7.55,7.56,890400.0,6.4762,6.4762,6.4252,6.4337,890400.0
2011-12-02 09:30:00,7.63,7.72,7.63,7.68,483200.0,6.4933,6.5699,6.4933,6.5358,483200.0
2011-12-02 10:00:00,7.68,7.69,7.66,7.67,351200.0,6.5358,6.5443,6.5188,6.5273,351200.0
2011-12-02 10:30:00,7.67,7.67,7.63,7.65,385600.0,6.5273,6.5273,6.4933,6.5103,385600.0
2011-12-02 11:00:00,7.64,7.65,7.63,7.65,172000.0,6.5018,6.5103,6.4933,6.5103,172000.0
2011-12-02 11:30:00,7.65,7.65,7.59,7.62,247600.0,6.5103,6.5103,6.4592,6.4848,247600.0
2011-12-02 12:00:00,7.62,7.63,7.6,7.61,121600.0,6.4848,6.4933,6.4677,6.4762,121600.0
2011-12-02 12:30:00,7.61,7.63,7.6,7.62,128400.0,6.4762,6.4933,6.4677,6.4848,128400.0
2011-12-02 13:00:00,7.62,7.62,7.58,7.61,110400.0,6.4848,6.4848,6.4507,6.4762,110400.0
2011-12-02 13:30:00,7.6,7.62,7.59,7.6,139200.0,6.4677,6.4848,6.4592,6.4677,139200.0
2011-12-02 14:00:00,7.6,7.61,7.57,7.59,232000.0,6.4677,6.4762,6.4422,6.4592,232000.0
2011-12-02 14:30:00,7.59,7.6,7.58,7.58,182800.0,6.4592,6.4677,6.4507,6.4507,182800.0
2011-12-02 15:00:00,7.58,7.6,7.58,7.59,179200.0,6.4507,6.4677,6.4507,6.4592,179200.0
2011-12-02 15:30:00,7.59,7.6,7.57,7.59,436400.0,6.4592,6.4677,6.4422,6.4592,436400.0
2011-12-05 09:30:00,7.69,7.73,7.63,7.66,274800.0,6.5443,6.5784,6.4933,6.5188,274800.0
2011-12-05 10:00:00,7.66,7.67,7.63,7.66,279600.0,6.5188,6.5273,6.4933,6.5188,279600.0
2011-12-05 10:30:00,7.66,7.68,7.66,7.68,72400.0,6.5188,6.5358,6.5188,6.5358,72400.0
2011-12-05 11:00:00,7.68,7.7,7.68,7.69,110800.0,6.5358,6.5528,6.5358,6.5443,110800.0
2011-12-05 11:30:00,7.69,7.69,7.68,7.69,122400.0,6.5443,6.5443,6.5358,6.5443,122400.0
2011-12-05 12:00:00,7.69,7.71,7.69,7.7,115600.0,6.5443,6.5614,6.5443,6.5528,115600.0
2011-12-05 12:30:00,7.7,7.71,7.7,7.7,79200.0,6.5528,6.5614,6.5528,6.5528,79200.0
2011-12-05 13:00:00,7.7,7.71,7.69,7.7,59200.0,6.5528,6.5614,6.5443,6.5528,59200.0
2011-12-05 13:30:00,7.7,7.71,7.66,7.67,257600.0,6.5528,6.5614,6.5188,6.5273,257600.0
2011-12-05 14:00:00,7.67,7.67,7.64,7.65,240000.0,6.5273,6.5273,6.5018,6.5103,240000.0
2011-12-05 14:30:00,7.65,7.66,7.64,7.66,156400.0,6.5103,6.5188,6.5018,6.5188,156400.0
2011-12-05 15:00:00,7.66,7.67,7.61,7.62,470000.0,6.5188,6.5273,6.4762,6.4848,470000.0
2011-12-05 15:30:00,7.62,7.65,7.61,7.64,668400.0,6.4848,6.5103,6.4762,6.5018,668400.0
2011-12-06 09:30:00,7.66,7.68,7.61,7.64,94800.0,6.5188,6.5358,6.4762,6.5018,94800.0
2011-12-06 10:00:00,7.64,7.66,7.63,7.65,188000.0,6.5018,6.5188,6.4933,6.5103,188000.0
2011-12-06 10:30:00,7.65,7.66,7.63,7.65,212000.0,6.5103,6.5188,6.4933,6.5103,212000.0
2011-12-06 11:00:00,7.64,7.65,7.63,7.65,130000.0,6.5018,6.5103,6.4933,6.5103,130000.0
2011-12-06 11:30:00,7.64,7.65,7.62,7.65,158000.0,6.5018,6.5103,6.4848,6.5103,158000.0
2011-12-06 12:00:00,7.64,7.64,7.62,7.62,112000.0,6.5018,6.5018,6.4848,6.4848,112000.0
2011-12-06 12:30:00,7.62,7.63,7.62,7.62,57600.0,6.4848,6.4933,6.4848,6.4848,57600.0
2011-12-06 13:00:00,7.62,7.64,7.62,7.64,111200.0,6.4848,6.5018,6.4848,6.5018,111200.0
2011-12-06 13:30:00,7.64,7.65,7.63,7.63,80400.0,6.5018,6.5103,6.4933,6.4933,80400.0
2011-12-06 14:00:00,7.63,7.64,7.62,7.64,138400.0,6.4933,6.5018,6.4848,6.5018,138400.0
2011-12-06 14:30:00,7.64,7.68,7.63,7.67,200000.0,6.5018,6.5358,6.4933,6.5273,200000.0
2011-12-06 15:00:00,7.67,7.68,7.65,7.66,214400.0,6.5273,6.5358,6.5103,6.5188,214400.0
2011-12-06 15:30:00,7.65,7.67,7.63,7.64,370400.0,6.5103,6.5273,6.4933,6.5018,370400.0
2011-12-07 09:30:00,7.6,7.62,7.52,7.54,139600.0,6.4677,6.4848,6.3997,6.4167,139600.0
2011-12-07 10:00:00,7.54,7.54,7.49,7.51,314400.0,6.4167,6.4167,6.3741,6.3911,314400.0
2011-12-07 10:30:00,7.51,7.51,7.49,7.51,323200.0,6.3911,6.3911,6.3741,6.3911,323200.0
2011-12-07 11:00:00,7.51,7.51,7.49,7.51,298400.0,6.3911,6.3911,6.3741,6.3911,298400.0
2011-12-07 11:30:00,7.51,7.52,7.5,7.51,350400.0,6.3911,6.3997,6.3826,6.3911,350400.0
2011-12-07 12:00:00,7.51,7.54,7.5,7.54,376400.0,6.3911,6.4167,6.3826,6.4167,376400.0
2011-12-07 12:30:00,7.54,7.54,7.52,7.53,336800.0,6.4167,6.4167,6.3997,6.4082,336800.0
2011-12-07 13:00:00,7.53,7.54,7.5,7.51,274800.0,6.4082,6.4167,6.3826,6.3911,274800.0
2011-12-07 13:30:00,7.51,7.51,7.5,7.5,306400.0,6.3911,6.3911,6.3826,6.3826,306400.0
2011-12-07 14:00:00,7.5,7.5,7.48,7.5,386400.0,6.3826,6.3826,6.3656,6.3826,386400.0
2011-12-07 14:30:00,7.5,7.5,7.49,7.5,552800.0,6.3826,6.3826,6.3741,6.3826,552800.0
2011-12-07 15:00:00,7.5,7.51,7.49,7.51,1067600.0,6.3826,6.3911,6.3741,6.3911,1067600.0
2011-12-07 15:30:00,7.51,7.53,7.49,7.49,2445600.0,6.3911,6.4082,6.3741,6.3741,2445600.0
2011-12-08 09:30:00,7.42,7.46,7.37,7.38,584000.0,6.3146,6.3486,6.272,6.2805,584000.0
2011-12-08 10:00:00,7.38,7.38,7.37,7.37,495600.0,6.2805,6.2805,6.272,6.272,495600.0
2011-12-08 10:30:00,7.37,7.42,7.37,7.4,421200.0,6.272,6.3146,6.272,6.2975,421200.0
2011-12-08 11:00:00,7.4,7.4,7.37,7.37,309200.0,6.2975,6.2975,6.272,6.272,309200.0
2011-12-08 11:30:00,7.38,7.39,7.37,7.38,396800.0,6.2805,6.289,6.272,6.2805,396800.0
2011-12-08 12:00:00,7.38,7.38,7.36,7.36,391600.0,6.2805,6.2805,6.2635,6.2635,391600.0
2011-12-08 12:30:00,7.36,7.38,7.36,7.37,354400.0,6.2635,6.2805,6.2635,6.272,354400.0
2011-12-08 13:00:00,7.37,7.37,7.33,7.33,432800.0,6.272,6.272,6.238,6.238,432800.0
2011-12-08 13:30:00,7.33,7.36,7.33,7.36,267200.0,6.238,6.2635,6.238,6.2635,267200.0
2011-12-08 14:00:00,7.35,7.37,7.33,7.36,148000.0,6.255,6.272,6.238,6.2635,148000.0
2011-12-08 14:30:00,7.36,7.36,7.34,7.35,349200.0,6.2635,6.2635,6.2465,6.255,349200.0
2011-12-08 15:00:00,7.35,7.38,7.33,7.38,563200.0,6.255,6.2805,6.238,6.2805,563200.0
2011-12-08 15:30:00,7.38,7.4,7.33,7.34,1275600.0,6.2805,6.2975,6.238,6.2465,1275600.0
2011-12-09 09:30:00,7.4,7.49,7.39,7.48,374000.0,6.2975,6.3741,6.289,6.3656,374000.0
2011-12-09 10:00:00,7.48,7.53,7.47,7.52,312800.0,6.3656,6.4082,6.3571,6.3997,312800.0
2011-12-09 10:30:00,7.52,7.56,7.5,7.56,336000.0,6.3997,6.4337,6.3826,6.4337,336000.0
2011-12-09 11:00:00,7.56,7.6,7.56,7.59,296800.0,6.4337,6.4677,6.4337,6.4592,296800.0
2011-12-09 11:30:00,7.59,7.61,7.57,7.58,132000.0,6.4592,6.4762,6.4422,6.4507,132000.0
2011-12-09 12:00:00,7.58,7.59,7.57,7.58,110400.0,6.4507,6.4592,6.4422,6.4507,110400.0
2011-12-09 12:30:00,7.58,7.61,7.58,7.6,222400.0,6.4507,6.4762,6.4507,6.4677,222400.0
2011-12-09 13:00:00,7.6,7.62,7.59,7.61,129200.0,6.4677,6.4848,6.4592,6.4762,129200.0
2011-12-09 13:30:00,7.61,7.62,7.6,7.6,134400.0,6.4762,6.4848,6.4677,6.4677,134400.0
2011-12-09 14:00:00,7.6,7.62,7.59,7.62,139600.0,6.4677,6.4848,6.4592,6.4848,139600.0
2011-12-09 14:30:00,7.62,7.64,7.62,7.62,247600.0,6.4848,6.5018,6.4848,6.4848,247600.0
2011-12-09 15:00:00,7.62,7.63,7.61,7.63,218800.0,6.4848,6.4933,6.4762,6.4933,218800.0
2011-12-09 15:30:00,7.63,7.64,7.61,7.61,770000.0,6.4933,6.5018,6.4762,6.4762,770000.0
2011-12-12 09:30:00,7.54,7.54,7.5,7.51,117600.0,6.4167,6.4167,6.3826,6.3911,117600.0
2011-12-12 10:00:00,7.51,7.52,7.48,7.5,177600.0,6.3911,6.3997,6.3656,6.3826,177600.0
2011-12-12 10:30:00,7.5,7.5,7.49,7.5,84400.0,6.3826,6.3826,6.3741,6.3826,84400.0
2011-12-12 11:00:00,7.49,7.5,7.48,7.49,80000.0,6.3741,6.3826,6.3656,6.3741,80000.0
2011-12-12 11:30:00,7.49,7.49,7.46,7.47,188800.0,6.3741,6.3741,6.3486,6.3571,188800.0
2011-12-12 12:00:00,7.47,7.48,7.46,7.47,102400.0,6.3571,6.3656,6.3486,6.3571,102400.0
2011-12-12 12:30:00,7.47,7.48,7.47,7.48,74800.0,6.3571,6.3656,6.3571,6.3656,74800.0
2011-12-12 13:00:00,7.47,7.48,7.47,7.48,64000.0,6.3571,6.3656,6.3571,6.3656,64000.0
2011-12-12 13:30:00,7.49,7.49,7.47,7.48,78400.0,6.3741,6.3741,6.3571,6.3656,78400.0
2011-12-12 14:00:00,7.48,7.49,7.47,7.48,86000.0,6.3656,6.3741,6.3571,6.3656,86000.0
2011-12-12 14:30:00,7.48,7.48,7.45,7.48,89600.0,6.3656,6.3656,6.3401,6.3656,89600.0
2011-12-12 15:00:00,7.48,7.49,7.46,7.48,147600.0,6.3656,6.3741,6.3486,6.3656,147600.0
2011-12-12 15:30:00,7.48,7.52,7.47,7.52,460000.0,6.3656,6.3997,6.3571,6.3997,460000.0
2011-12-13 09:30:00,7.54,7.61,7.53,7.59,117600.0,6.4167,6.4762,6.4082,6.4592,117600.0
2011-12-13 10:00:00,7.59,7.62,7.58,7.6,134000.0,6.4592,6.4848,6.4507,6.4677,134000.0
2011-12-13 10:30:00,7.6,7.61,7.57,7.59,150800.0,6.4677,6.4762,6.4422,6.4592,150800.0
2011-12-13 11:00:00,7.59,7.59,7.57,7.59,252400.0,6.4592,6.4592,6.4422,6.4592,252400.0
2011-12-13 11:30:00,7.59,7.6,7.58,7.6,128800.0,6.4592,6.4677,6.4507,6.4677,128800.0
2011-12-13 12:00:00,7.6,7.6,7.59,7.59,110400.0,6.4677,6.4677,6.4592,6.4592,110400.0
2011-12-13 12:30:00,7.59,7.59,7.57,7.58,105600.0,6.4592,6.4592,6.4422,6.4507,105600.0
2011-12-13 13:00:00,7.59,7.59,7.57,7.58,220800.0,6.4592,6.4592,6.4422,6.4507,220800.0
2011-12-13 13:30:00,7.58,7.59,7.57,7.59,64000.0,6.4507,6.4592,6.4422,6.4592,64000.0
2011-12-13 14:00:00,7.59,7.61,7.55,7.58,169600.0,6.4592,6.4762,6.4252,6.4507,169600.0
2011-12-13 14:30:00,7.58,7.58,7.53,7.54,236800.0,6.4507,6.4507,6.4082,6.4167,236800.0
2011-12-13 15:00:00,7.54,7.55,7.48,7.49,348800.0,6.4167,6.4252,6.3656,6.3741,348800.0
2011-12-13 15:30:00,7.49,7.5,7.46,7.5,1100800.0,6.3741,6.3826,6.3486,6.3826,1100800.0
2011-12-14 09:30:00,7.5,7.54,7.44,7.48,246400.0,6.3826,6.4167,6.3316,6.3656,246400.0
2011-12-14 10:00:00,7.48,7.48,7.44,7.45,79600.0,6.3656,6.3656,6.3316,6.3401,79600.0
2011-12-14 10:30:00,7.45,7.46,7.43,7.43,93200.0,6.3401,6.3486,6.3231,6.3231,93200.0
2011-12-14 11:00:00,7.44,7.46,7.43,7.46,101600.0,6.3316,6.3486,6.3231,6.3486,101600.0
2011-12-14 11:30:00,7.46,7.46,7.43,7.44,139200.0,6.3486,6.3486,6.3231,6.3316,139200.0
2011-12-14 12:00:00,7.43,7.45,7.43,7.43,128400.0,6.3231,6.3401,6.3231,6.3231,128400.0
2011-12-14 12:30:00,7.43,7.45,7.43,7.43,164800.0,6.3231,6.3401,6.3231,6.3231,164800.0
2011-12-14 13:00:00,7.43,7.44,7.42,7.43,235200.0,6.3231,6.3316,6.3146,6.3231,235200.0
2011-12-14 13:30:00,7.43,7.44,7.4,7.41,145600.0,6.3231,6.3316,6.2975,6.306,145600.0
2011-12-14 14:00:00,7.41,7.42,7.4,7.42,141600.0,6.306,6.3146,6.2975,6.3146,141600.0
2011-12-14 14:30:00,7.42,7.43,7.4,7.41,216400.0,6.3146,6.3231,6.2975,6.306,216400.0
2011-12-14 15:00:00,7.41,7.43,7.4,7.42,280000.0,6.306,6.3231,6.2975,6.3146,280000.0
2011-12-14 15:30:00,7.42,7.43,7.39,7.4,572400.0,6.3146,6.3231,6.289,6.2975,572400.0
2011-12-15 09:30:00,7.6,7.67,7.57,7.64,570400.0,6.4677,6.5273,6.4422,6.5018,570400.0
2011-12-15 10:00:00,7.64,7.65,7.59,7.59,324800.0,6.5018,6.5103,6.4592,6.4592,324800.0
2011-12-15 10:30:00,7.59,7.59,7.55,7.57,292400.0,6.4592,6.4592,6.4252,6.4422,292400.0
2011-12-15 11:00:00,7.57,7.6,7.57,7.6,177200.0,6.4422,6.4677,6.4422,6.4677,177200.0
2011-12-15 11:30:00,7.6,7.6,7.57,7.58,246400.0,6.4677,6.4677,6.4422,6.4507,246400.0
2011-12-15 12:00:00,7.58,7.66,7.58,7.64,307600.0,6.4507,6.5188,6.4507,6.5018,307600.0
2011-12-15 12:30:00,7.64,7.65,7.63,7.63,183200.0,6.5018,6.5103,6.4933,6.4933,183200.0
2011-12-15 13:00:00,7.63,7.67,7.63,7.65,237600.0,6.4933,6.5273,6.4933,6.5103,237600.0
2011-12-15 13:30:00,7.65,7.68,7.63,7.66,255600.0,6.5103,6.5358,6.4933,6.5188,255600.0
2011-12-15 14:00:00,7.66,7.67,7.64,7.64,255200.0,6.5188,6.5273,6.5018,6.5018,255200.0
2011-12-15 14:30:00,7.64,7.65,7.62,7.63,225200.0,6.5018,6.5103,6.4848,6.4933,225200.0
2011-12-15 15:00:00,7.63,7.67,7.63,7.65,335600.0,6.4933,6.5273,6.4933,6.5103,335600.0
2011-12-15 15:30:00,7.65,7.66,7.62,7.63,990000.0,6.5103,6.5188,6.4848,6.4933,990000.0
2011-12-16 09:30:00,7.69,7.78,7.66,7.77,778000.0,6.5443,6.6209,6.5188,6.6124,778000.0
2011-12-16 10:00:00,7.76,7.81,7.76,7.76,249200.0,6.6039,6.6465,6.6039,6.6039,249200.0
2011-12-16 10:30:00,7.76,7.77,7.72,7.72,193200.0,6.6039,6.6124,6.5699,6.5699,193200.0
2011-12-16 11:00:00,7.72,7.73,7.7,7.71,138400.0,6.5699,6.5784,6.5528,6.5614,138400.0
2011-12-16 11:30:00,7.71,7.71,7.67,7.68,181600.0,6.5614,6.5614,6.5273,6.5358,181600.0
2011-12-16 12:00:00,7.68,7.68,7.65,7.65,117600.0,6.5358,6.5358,6.5103,6.5103,117600.0
2011-12-16 12:30:00,7.65,7.65,7.62,7.64,222800.0,6.5103,6.5103,6.4848,6.5018,222800.0
2011-12-16 13:00:00,7.64,7.66,7.64,7.65,100000.0,6.5018,6.5188,6.5018,6.5103,100000.0
2011-12-16 13:30:00,7.65,7.66,7.63,7.63,182800.0,6.5103,6.5188,6.4933,6.4933,182800.0
2011-12-16 14:00:00,7.63,7.64,7.61,7.61,193600.0,6.4933,6.5018,6.4762,6.4762,193600.0
2011-12-16 14:30:00,7.61,7.65,7.61,7.65,202800.0,6.4762,6.5103,6.4762,6.5103,202800.0
2011-12-16 15:00:00,7.65,7.66,7.63,7.63,323600.0,6.5103,6.5188,6.4933,6.4933,323600.0
2011-12-16 15:30:00,7.63,7.65,7.63,7.63,750000.0,6.4933,6.5103,6.4933,6.4933,750000.0
2011-12-19 09:30:00,7.7,7.75,7.65,7.75,298000.0,6.5528,6.5954,6.5103,6.5954,298000.0
2011-12-19 10:00:00,7.74,7.74,7.72,7.72,179200.0,6.5869,6.5869,6.5699,6.5699,179200.0
2011-12-19 10:30:00,7.73,7.75,7.68,7.68,340000.0,6.5784,6.5954,6.5358,6.5358,340000.0
2011-12-19 11:00:00,7.68,7.68,7.64,7.67,144000.0,6.5358,6.5358,6.5018,6.5273,144000.0
2011-12-19 11:30:00,7.67,7.67,7.62,7.65,683200.0,6.5273,6.5273,6.4848,6.5103,683200.0
2011-12-19 12:00:00,7.65,7.66,7.63,7.65,174800.0,6.5103,6.5188,6.4933,6.5103,174800.0
2011-12-19 12:30:00,7.65,7.68,7.63,7.68,126000.0,6.5103,6.5358,6.4933,6.5358,126000.0
2011-12-19 13:00:00,7.68,7.68,7.65,7.65,103600.0,6.5358,6.5358,6.5103,6.5103,103600.0
2011-12-19 13:30:00,7.65,7.71,7.65,7.71,278800.0,6.5103,6.5614,6.5103,6.5614,278800.0
2011-12-19 14:00:00,7.7,7.7,7.68,7.69,181200.0,6.5528,6.5528,6.5358,6.5443,181200.0
2011-12-19 14:30:00,7.69,7.73,7.68,7.73,277200.0,6.5443,6.5784,6.5358,6.5784,277200.0
2011-12-19 15:00:00,7.72,7.73,7.66,7.68,579600.0,6.5699,6.5784,6.5188,6.5358,579600.0
2011-12-19 15:30:00,7.68,7.68,7.65,7.67,912400.0,6.5358,6.5358,6.5103,6.5273,912400.0
2011-12-20 09:30:00,7.79,7.87,7.74,7.84,630800.0,6.6294,6.6975,6.5869,6.672,630800.0
2011-12-20 10:00:00,7.85,7.87,7.82,7.86,324400.0,6.6805,6.6975,6.655,6.689,324400.0
2011-12-20 10:30:00,7.86,7.88,7.86,7.87,428800.0,6.689,6.706,6.689,6.6975,428800.0
2011-12-20 11:00:00,7.87,7.92,7.86,7.87,436000.0,6.6975,6.7401,6.689,6.6975,436000.0
2011-12-20 11:30:00,7.88,7.88,7.84,7.84,262800.0,6.706,6.706,6.672,6.672,262800.0
2011-12-20 12:00:00,7.84,7.88,7.84,7.87,164000.0,6.672,6.706,6.672,6.6975,164000.0
2011-12-20 12:30:00,7.87,7.87,7.85,7.87,126800.0,6.6975,6.6975,6.6805,6.6975,126800.0
2011-12-20 13:00:00,7.87,7.88,7.85,7.85,185200.0,6.6975,6.706,6.6805,6.6805,185200.0
2011-12-20 13:30:00,7.85,7.87,7.85,7.86,182800.0,6.6805,6.6975,6.6805,6.689,182800.0
2011-12-20 14:00:00,7.86,7.86,7.83,7.83,213600.0,6.689,6.689,6.6635,6.6635,213600.0
2011-12-20 14:30:00,7.83,7.84,7.82,7.83,264000.0,6.6635,6.672,6.655,6.6635,264000.0
2011-12-20 15:00:00,7.83,7.83,7.81,7.81,475200.0,6.6635,6.6635,6.6465,6.6465,475200.0
2011-12-20 15:30:00,7.81,7.83,7.8,7.82,890400.0,6.6465,6.6635,6.6379,6.655,890400.0
2011-12-21 09:30:00,8.44,8.48,8.18,8.37,2893200.0,7.1826,7.2166,6.9613,7.123,2893200.0
2011-12-21 10:00:00,8.37,8.37,8.28,8.34,1479600.0,7.123,7.123,7.0464,7.0975,1479600.0
2011-12-21 10:30:00,8.35,8.42,8.34,8.4,1734800.0,7.106,7.1656,7.0975,7.1486,1734800.0
2011-12-21 11:00:00,8.4,8.48,8.39,8.47,1363600.0,7.1486,7.2166,7.14,7.2081,1363600.0
2011-12-21 11:30:00,8.47,8.55,8.46,8.49,2237600.0,7.2081,7.2762,7.1996,7.2251,2237600.0
2011-12-21 12:00:00,8.49,8.5,8.32,8.36,1138000.0,7.2251,7.2337,7.0805,7.1145,1138000.0
2011-12-21 12:30:00,8.36,8.42,8.35,8.4,652400.0,7.1145,7.1656,7.106,7.1486,652400.0
2011-12-21 13:00:00,8.4,8.51,8.4,8.51,760400.0,7.1486,7.2422,7.1486,7.2422,760400.0
2011-12-21 13:30:00,8.52,8.54,8.5,8.52,477200.0,7.2507,7.2677,7.2337,7.2507,477200.0
2011-12-21 14:00:00,8.52,8.56,8.49,8.54,1094400.0,7.2507,7.2847,7.2251,7.2677,1094400.0
2011-12-21 14:30:00,8.54,8.65,8.54,8.61,1024800.0,7.2677,7.3613,7.2677,7.3273,1024800.0
2011-12-21 15:00:00,8.61,8.65,8.5,8.51,2063600.0,7.3273,7.3613,7.2337,7.2422,2063600.0
2011-12-21 15:30:00,8.51,8.57,8.5,8.55,2612800.0,7.2422,7.2932,7.2337,7.2762,2612800.0
2011-12-22 09:30:00,8.56,8.7,8.56,8.65,1050800.0,7.2847,7.4039,7.2847,7.3613,1050800.0
2011-12-22 10:00:00,8.66,8.69,8.6,8.69,518400.0,7.3698,7.3953,7.3188,7.3953,518400.0
2011-12-22 10:30:00,8.69,8.7,8.66,8.68,551600.0,7.3953,7.4039,7.3698,7.3868,551600.0
2011-12-22 11:00:00,8.68,8.7,8.67,8.68,485200.0,7.3868,7.4039,7.3783,7.3868,485200.0
2011-12-22 11:30:00,8.68,8.72,8.65,8.72,673600.0,7.3868,7.4209,7.3613,7.4209,673600.0
2011-12-22 12:00:00,8.72,8.74,8.71,8.74,419200.0,7.4209,7.4379,7.4124,7.4379,419200.0
2011-12-22 12:30:00,8.74,8.74,8.71,8.72,426400.0,7.4379,7.4379,7.4124,7.4209,426400.0
2011-12-22 13:00:00,8.72,8.76,8.72,8.75,395600.0,7.4209,7.4549,7.4209,7.4464,395600.0
2011-12-22 13:30:00,8.76,8.8,8.75,8.8,455600.0,7.4549,7.489,7.4464,7.489,455600.0
2011-12-22 14:00:00,8.8,8.82,8.77,8.81,500400.0,7.489,7.506,7.4634,7.4975,500400.0
2011-12-22 14:30:00,8.81,8.81,8.79,8.79,363600.0,7.4975,7.4975,7.4805,7.4805,363600.0
2011-12-22 15:00:00,8.79,8.8,8.79,8.8,376800.0,7.4805,7.489,7.4805,7.489,376800.0
2011-12-22 15:30:00,8.79,8.8,8.75,8.76,1038400.0,7.4805,7.489,7.4464,7.4549,1038400.0
2011-12-23 09:30:00,8.75,8.76,8.7,8.7,342800.0,7.4464,7.4549,7.4039,7.4039,342800.0
2011-12-23 10:00:00,8.7,8.71,8.67,8.67,345600.0,7.4039,7.4124,7.3783,7.3783,345600.0
2011-12-23 10:30:00,8.67,8.7,8.63,8.66,278400.0,7.3783,7.4039,7.3443,7.3698,278400.0
2011-12-23 11:00:00,8.66,8.67,8.65,8.67,317200.0,7.3698,7.3783,7.3613,7.3783,317200.0
2011-12-23 11:30:00,8.67,8.68,8.66,8.68,158000.0,7.3783,7.3868,7.3698,7.3868,158000.0
2011-12-23 12:00:00,8.68,8.7,8.68,8.7,118000.0,7.3868,7.4039,7.3868,7.4039,118000.0
2011-12-23 12:30:00,8.7,8.72,8.7,8.72,81200.0,7.4039,7.4209,7.4039,7.4209,81200.0
2011-12-23 13:00:00,8.72,8.72,8.7,8.7,110400.0,7.4209,7.4209,7.4039,7.4039,110400.0
2011-12-23 13:30:00,8.7,8.73,8.7,8.72,98000.0,7.4039,7.4294,7.4039,7.4209,98000.0
2011-12-23 14:00:00,8.72,8.73,8.72,8.72,66000.0,7.4209,7.4294,7.4209,7.4209,66000.0
2011-12-23 14:30:00,8.72,8.72,8.71,8.71,97200.0,7.4209,7.4209,7.4124,7.4124,97200.0
2011-12-23 15:00:00,8.71,8.71,8.7,8.71,166400.0,7.4124,7.4124,7.4039,7.4124,166400.0
2011-12-23 15:30:00,8.71,8.73,8.71,8.72,624000.0,7.4124,7.4294,7.4124,7.4209,624000.0
2011-12-27 09:30:00,8.71,8.74,8.63,8.73,266000.0,7.4124,7.4379,7.3443,7.4294,266000.0
2011-12-27 10:00:00,8.73,8.74,8.71,8.73,130800.0,7.4294,7.4379,7.4124,7.4294,130800.0
2011-12-27 10:30:00,8.74,8.76,8.72,8.76,232800.0,7.4379,7.4549,7.4209,7.4549,232800.0
2011-12-27 11:00:00,8.76,8.76,8.72,8.72,206000.0,7.4549,7.4549,7.4209,7.4209,206000.0
2011-12-27 11:30:00,8.72,8.72,8.71,8.72,59600.0,7.4209,7.4209,7.4124,7.4209,59600.0
2011-12-27 12:00:00,8.72,8.73,8.71,8.72,137200.0,7.4209,7.4294,7.4124,7.4209,137200.0
2011-12-27 12:30:00,8.72,8.72,8.71,8.71,78000.0,7.4209,7.4209,7.4124,7.4124,78000.0
2011-12-27 13:00:00,8.71,8.71,8.69,8.7,124400.0,7.4124,7.4124,7.3953,7.4039,124400.0
2011-12-27 13:30:00,8.7,8.7,8.7,8.7,148400.0,7.4039,7.4039,7.4039,7.4039,148400.0
2011-12-27 14:00:00,8.7,8.7,8.68,8.69,367200.0,7.4039,7.4039,7.3868,7.3953,367200.0
2011-12-27 14:30:00,8.69,8.72,8.68,8.71,230800.0,7.3953,7.4209,7.3868,7.4124,230800.0
2011-12-27 15:00:00,8.71,8.74,8.71,8.72,307200.0,7.4124,7.4379,7.4124,7.4209,307200.0
2011-12-27 15:30:00,8.72,8.74,8.71,8.72,449200.0,7.4209,7.4379,7.4124,7.4209,449200.0
2011-12-28 09:30:00,8.72,8.72,8.65,8.71,230400.0,7.4209,7.4209,7.3613,7.4124,230400.0
2011-12-28 10:00:00,8.71,8.72,8.65,8.65,293200.0,7.4124,7.4209,7.3613,7.3613,293200.0
2011-12-28 10:30:00,8.65,8.65,8.62,8.63,403200.0,7.3613,7.3613,7.3358,7.3443,403200.0
2011-12-28 11:00:00,8.62,8.64,8.61,8.62,306800.0,7.3358,7.3528,7.3273,7.3358,306800.0
2011-12-28 11:30:00,8.62,8.63,8.61,8.63,167600.0,7.3358,7.3443,7.3273,7.3443,167600.0
2011-12-28 12:00:00,8.63,8.64,8.62,8.64,140000.0,7.3443,7.3528,7.3358,7.3528,140000.0
2011-12-28 12:30:00,8.64,8.65,8.63,8.64,177200.0,7.3528,7.3613,7.3443,7.3528,177200.0
2011-12-28 13:00:00,8.64,8.65,8.63,8.64,201200.0,7.3528,7.3613,7.3443,7.3528,201200.0
2011-12-28 13:30:00,8.64,8.67,8.63,8.66,143200.0,7.3528,7.3783,7.3443,7.3698,143200.0
2011-12-28 14:00:00,8.66,8.67,8.65,8.65,147200.0,7.3698,7.3783,7.3613,7.3613,147200.0
2011-12-28 14:30:00,8.66,8.66,8.65,8.66,154800.0,7.3698,7.3698,7.3613,7.3698,154800.0
2011-12-28 15:00:00,8.65,8.66,8.62,8.64,374800.0,7.3613,7.3698,7.3358,7.3528,374800.0
2011-12-28 15:30:00,8.63,8.67,8.63,8.65,661600.0,7.3443,7.3783,7.3443,7.3613,661600.0
2011-12-29 09:30:00,8.68,8.75,8.67,8.74,170000.0,7.3868,7.4464,7.3783,7.4379,170000.0
2011-12-29 10:00:00,8.74,8.76,8.72,8.76,303600.0,7.4379,7.4549,7.4209,7.4549,303600.0
2011-12-29 10:30:00,8.76,8.76,8.74,8.74,119600.0,7.4549,7.4549,7.4379,7.4379,119600.0
2011-12-29 11:00:00,8.74,8.76,8.73,8.75,244000.0,7.4379,7.4549,7.4294,7.4464,244000.0
2011-12-29 11:30:00,8.75,8.76,8.75,8.76,86400.0,7.4464,7.4549,7.4464,7.4549,86400.0
2011-12-29 12:00:00,8.76,8.76,8.75,8.76,150000.0,7.4549,7.4549,7.4464,7.4549,150000.0
2011-12-29 12:30:00,8.76,8.77,8.75,8.76,160800.0,7.4549,7.4634,7.4464,7.4549,160800.0
2011-12-29 13:00:00,8.77,8.77,8.75,8.75,232000.0,7.4634,7.4634,7.4464,7.4464,232000.0
2011-12-29 13:30:00,8.75,8.78,8.75,8.78,180400.0,7.4464,7.4719,7.4464,7.4719,180400.0
2011-12-29 14:00:00,8.78,8.79,8.78,8.78,117600.0,7.4719,7.4805,7.4719,7.4719,117600.0
2011-12-29 14:30:00,8.78,8.79,8.78,8.79,119600.0,7.4719,7.4805,7.4719,7.4805,119600.0
2011-12-29 15:00:00,8.79,8.81,8.79,8.81,327200.0,7.4805,7.4975,7.4805,7.4975,327200.0
2011-12-29 15:30:00,8.8,8.81,8.8,8.81,639600.0,7.489,7.4975,7.489,7.4975,639600.0
2011-12-30 09:30:00,8.8,8.82,8.75,8.75,245200.0,7.489,7.506,7.4464,7.4464,245200.0
2011-12-30 10:00:00,8.75,8.75,8.72,8.72,392000.0,7.4464,7.4464,7.4209,7.4209,392000.0
2011-12-30 10:30:00,8.72,8.73,8.72,8.73,170000.0,7.4209,7.4294,7.4209,7.4294,170000.0
2011-12-30 11:00:00,8.73,8.74,8.72,8.73,112400.0,7.4294,7.4379,7.4209,7.4294,112400.0
2011-12-30 11:30:00,8.73,8.74,8.72,8.72,108400.0,7.4294,7.4379,7.4209,7.4209,108400.0
2011-12-30 12:00:00,8.72,8.73,8.72,8.72,170000.0,7.4209,7.4294,7.4209,7.4209,170000.0
2011-12-30 12:30:00,8.72,8.72,8.72,8.72,94400.0,7.4209,7.4209,7.4209,7.4209,94400.0
2011-12-30 13:00:00,8.72,8.73,8.72,8.73,113200.0,7.4209,7.4294,7.4209,7.4294,113200.0
2011-12-30 13:30:00,8.72,8.72,8.72,8.72,58400.0,7.4209,7.4209,7.4209,7.4209,58400.0
2011-12-30 14:00:00,8.72,8.72,8.7,8.71,174800.0,7.4209,7.4209,7.4039,7.4124,174800.0
2011-12-30 14:30:00,8.71,8.71,8.69,8.69,152400.0,7.4124,7.4124,7.3953,7.3953,152400.0
2011-12-30 15:00:00,8.69,8.72,8.69,8.71,152000.0,7.3953,7.4209,7.3953,7.4124,152000.0
2011-12-30 15:30:00,8.71,8.74,8.7,8.71,486800.0,7.4124,7.4379,7.4039,7.4124,486800.0
2012-01-03 09:30:00,8.9,8.9,8.83,8.84,386400.0,7.5741,7.5741,7.5145,7.523,386400.0
2012-01-03 10:00:00,8.84,8.91,8.83,8.9,399200.0,7.523,7.5826,7.5145,7.5741,399200.0
2012-01-03 10:30:00,8.9,8.92,8.89,8.91,278400.0,7.5741,7.5911,7.5656,7.5826,278400.0
2012-01-03 11:00:00,8.91,8.93,8.88,8.9,413200.0,7.5826,7.5996,7.557,7.5741,413200.0
2012-01-03 11:30:00,8.89,8.9,8.84,8.85,290800.0,7.5656,7.5741,7.523,7.5315,290800.0
2012-01-03 12:00:00,8.84,8.85,8.82,8.83,195200.0,7.523,7.5315,7.506,7.5145,195200.0
2012-01-03 12:30:00,8.82,8.83,8.8,8.81,271600.0,7.506,7.5145,7.489,7.4975,271600.0
2012-01-03 13:00:00,8.81,8.84,8.81,8.81,299200.0,7.4975,7.523,7.4975,7.4975,299200.0
2012-01-03 13:30:00,8.81,8.85,8.8,8.84,242400.0,7.4975,7.5315,7.489,7.523,242400.0
2012-01-03 14:00:00,8.84,8.84,8.8,8.81,354000.0,7.523,7.523,7.489,7.4975,354000.0
2012-01-03 14:30:00,8.81,8.85,8.8,8.84,414000.0,7.4975,7.5315,7.489,7.523,414000.0
2012-01-03 15:00:00,8.84,8.84,8.81,8.83,350400.0,7.523,7.523,7.4975,7.5145,350400.0
2012-01-03 15:30:00,8.83,8.85,8.81,8.81,872400.0,7.5145,7.5315,7.4975,7.4975,872400.0
2012-01-04 09:30:00,8.84,8.9,8.81,8.9,425200.0,7.523,7.5741,7.4975,7.5741,425200.0
2012-01-04 10:00:00,8.9,8.94,8.9,8.92,487600.0,7.5741,7.6081,7.5741,7.5911,487600.0
2012-01-04 10:30:00,8.92,8.93,8.9,8.91,463600.0,7.5911,7.5996,7.5741,7.5826,463600.0
2012-01-04 11:00:00,8.91,8.98,8.91,8.98,577200.0,7.5826,7.6421,7.5826,7.6421,577200.0
2012-01-04 11:30:00,8.98,9.05,8.98,9.03,526800.0,7.6421,7.7017,7.6421,7.6847,526800.0
2012-01-04 12:00:00,9.03,9.06,9.03,9.06,440000.0,7.6847,7.7102,7.6847,7.7102,440000.0
2012-01-04 12:30:00,9.06,9.12,9.06,9.12,690000.0,7.7102,7.7613,7.7102,7.7613,690000.0
2012-01-04 13:00:00,9.12,9.13,9.1,9.13,1152000.0,7.7613,7.7698,7.7443,7.7698,1152000.0
2012-01-04 13:30:00,9.13,9.13,9.08,9.08,470800.0,7.7698,7.7698,7.7272,7.7272,470800.0
2012-01-04 14:00:00,9.08,9.1,9.08,9.09,597600.0,7.7272,7.7443,7.7272,7.7358,597600.0
2012-01-04 14:30:00,9.09,9.1,9.08,9.08,345600.0,7.7358,7.7443,7.7272,7.7272,345600.0
2012-01-04 15:00:00,9.08,9.09,9.07,9.09,901200.0,7.7272,7.7358,7.7187,7.7358,901200.0
2012-01-04 15:30:00,9.09,9.11,9.07,9.1,2178800.0,7.7358,7.7528,7.7187,7.7443,2178800.0
2012-01-05 09:30:00,9.02,9.03,8.97,8.98,413600.0,7.6762,7.6847,7.6336,7.6421,413600.0
2012-01-05 10:00:00,8.98,9.01,8.97,8.99,547600.0,7.6421,7.6677,7.6336,7.6507,547600.0
2012-01-05 10:30:00,8.99,9.0,8.97,9.0,243600.0,7.6507,7.6592,7.6336,7.6592,243600.0
2012-01-05 11:00:00,9.0,9.05,8.99,9.05,254000.0,7.6592,7.7017,7.6507,7.7017,254000.0
2012-01-05 11:30:00,9.05,9.11,9.04,9.08,221200.0,7.7017,7.7528,7.6932,7.7272,221200.0
2012-01-05 12:00:00,9.08,9.09,9.05,9.09,325600.0,7.7272,7.7358,7.7017,7.7358,325600.0
2012-01-05 12:30:00,9.09,9.11,9.06,9.1,206000.0,7.7358,7.7528,7.7102,7.7443,206000.0
2012-01-05 13:00:00,9.1,9.13,9.09,9.12,155200.0,7.7443,7.7698,7.7358,7.7613,155200.0
2012-01-05 13:30:00,9.12,9.14,9.12,9.12,239600.0,7.7613,7.7783,7.7613,7.7613,239600.0
2012-01-05 14:00:00,9.12,9.12,9.1,9.1,227600.0,7.7613,7.7613,7.7443,7.7443,227600.0
2012-01-05 14:30:00,9.1,9.11,9.09,9.09,217600.0,7.7443,7.7528,7.7358,7.7358,217600.0
2012-01-05 15:00:00,9.09,9.12,9.08,9.11,687600.0,7.7358,7.7613,7.7272,7.7528,687600.0
2012-01-05 15:30:00,9.11,9.14,9.11,9.13,1053200.0,7.7528,7.7783,7.7528,7.7698,1053200.0
2012-01-06 09:30:00,9.13,9.17,9.1,9.13,315200.0,7.7698,7.8038,7.7443,7.7698,315200.0
2012-01-06 10:00:00,9.13,9.22,9.12,9.22,478000.0,7.7698,7.8464,7.7613,7.8464,478000.0
2012-01-06 10:30:00,9.22,9.27,9.21,9.26,556400.0,7.8464,7.8889,7.8379,7.8804,556400.0
2012-01-06 11:00:00,9.26,9.28,9.25,9.27,408000.0,7.8804,7.8974,7.8719,7.8889,408000.0
2012-01-06 11:30:00,9.27,9.35,9.27,9.34,706000.0,7.8889,7.957,7.8889,7.9485,706000.0
2012-01-06 12:00:00,9.34,9.34,9.29,9.3,454000.0,7.9485,7.9485,7.906,7.9145,454000.0
2012-01-06 12:30:00,9.3,9.32,9.26,9.26,525600.0,7.9145,7.9315,7.8804,7.8804,525600.0
2012-01-06 13:00:00,9.26,9.3,9.26,9.3,557200.0,7.8804,7.9145,7.8804,7.9145,557200.0
2012-01-06 13:30:00,9.3,9.31,9.27,9.3,479600.0,7.9145,7.923,7.8889,7.9145,479600.0
2012-01-06 14:00:00,9.29,9.31,9.29,9.3,309600.0,7.906,7.923,7.906,7.9145,309600.0
2012-01-06 14:30:00,9.3,9.31,9.3,9.3,454400.0,7.9145,7.923,7.9145,7.9145,454400.0
2012-01-06 15:00:00,9.3,9.32,9.3,9.31,328400.0,7.9145,7.9315,7.9145,7.923,328400.0
2012-01-06 15:30:00,9.31,9.34,9.31,9.33,1543200.0,7.923,7.9485,7.923,7.94,1543200.0
2012-01-09 09:30:00,9.36,9.37,9.25,9.26,460800.0,7.9655,7.974,7.8719,7.8804,460800.0
2012-01-09 10:00:00,9.26,9.27,9.22,9.27,250000.0,7.8804,7.8889,7.8464,7.8889,250000.0
2012-01-09 10:30:00,9.27,9.27,9.24,9.24,196000.0,7.8889,7.8889,7.8634,7.8634,196000.0
2012-01-09 11:00:00,9.24,9.24,9.2,9.23,258000.0,7.8634,7.8634,7.8294,7.8549,258000.0
2012-01-09 11:30:00,9.23,9.27,9.22,9.26,194000.0,7.8549,7.8889,7.8464,7.8804,194000.0
2012-01-09 12:00:00,9.26,9.3,9.26,9.29,114800.0,7.8804,7.9145,7.8804,7.906,114800.0
2012-01-09 12:30:00,9.3,9.31,9.29,9.31,136400.0,7.9145,7.923,7.906,7.923,136400.0
2012-01-09 13:00:00,9.31,9.34,9.3,9.34,188400.0,7.923,7.9485,7.9145,7.9485,188400.0
2012-01-09 13:30:00,9.34,9.34,9.33,9.33,219600.0,7.9485,7.9485,7.94,7.94,219600.0
2012-01-09 14:00:00,9.33,9.34,9.33,9.34,454800.0,7.94,7.9485,7.94,7.9485,454800.0
2012-01-09 14:30:00,9.34,9.36,9.34,9.36,418000.0,7.9485,7.9655,7.9485,7.9655,418000.0
2012-01-09 15:00:00,9.36,9.36,9.34,9.35,689600.0,7.9655,7.9655,7.9485,7.957,689600.0
2012-01-09 15:30:00,9.35,9.36,9.34,9.35,923200.0,7.957,7.9655,7.9485,7.957,923200.0
2012-01-10 09:30:00,9.4,9.44,9.35,9.36,741200.0,7.9996,8.0336,7.957,7.9655,741200.0
2012-01-10 10:00:00,9.36,9.39,9.36,9.37,310000.0,7.9655,7.9911,7.9655,7.974,310000.0
2012-01-10 10:30:00,9.37,9.39,9.36,9.39,254000.0,7.974,7.9911,7.9655,7.9911,254000.0
2012-01-10 11:00:00,9.38,9.42,9.38,9.42,272400.0,7.9826,8.0166,7.9826,8.0166,272400.0
2012-01-10 11:30:00,9.42,9.48,9.42,9.47,408400.0,8.0166,8.0677,8.0166,8.0591,408400.0
2012-01-10 12:00:00,9.48,9.51,9.46,9.47,622400.0,8.0677,8.0932,8.0506,8.0591,622400.0
2012-01-10 12:30:00,9.47,9.5,9.44,9.5,248000.0,8.0591,8.0847,8.0336,8.0847,248000.0
2012-01-10 13:00:00,9.49,9.51,9.49,9.5,497200.0,8.0762,8.0932,8.0762,8.0847,497200.0
2012-01-10 13:30:00,9.49,9.54,9.49,9.53,637200.0,8.0762,8.1187,8.0762,8.1102,637200.0
2012-01-10 14:00:00,9.53,9.53,9.48,9.48,347600.0,8.1102,8.1102,8.0677,8.0677,347600.0
2012-01-10 14:30:00,9.48,9.51,9.47,9.5,410400.0,8.0677,8.0932,8.0591,8.0847,410400.0
2012-01-10 15:00:00,9.5,9.56,9.5,9.54,778800.0,8.0847,8.1357,8.0847,8.1187,778800.0
2012-01-10 15:30:00,9.54,9.54,9.49,9.51,1029200.0,8.1187,8.1187,8.0762,8.0932,1029200.0
2012-01-11 09:30:00,9.47,9.47,9.33,9.33,666400.0,8.0591,8.0591,7.94,7.94,666400.0
2012-01-11 10:00:00,9.34,9.36,9.32,9.34,565200.0,7.9485,7.9655,7.9315,7.9485,565200.0
2012-01-11 10:30:00,9.34,9.35,9.29,9.31,367600.0,7.9485,7.957,7.906,7.923,367600.0
2012-01-11 11:00:00,9.31,9.35,9.3,9.34,414800.0,7.923,7.957,7.9145,7.9485,414800.0
2012-01-11 11:30:00,9.34,9.37,9.34,9.35,140400.0,7.9485,7.974,7.9485,7.957,140400.0
2012-01-11 12:00:00,9.35,9.37,9.34,9.36,222000.0,7.957,7.974,7.9485,7.9655,222000.0
2012-01-11 12:30:00,9.36,9.4,9.36,9.39,438000.0,7.9655,7.9996,7.9655,7.9911,438000.0
2012-01-11 13:00:00,9.39,9.4,9.38,9.39,157200.0,7.9911,7.9996,7.9826,7.9911,157200.0
2012-01-11 13:30:00,9.38,9.4,9.38,9.4,219200.0,7.9826,7.9996,7.9826,7.9996,219200.0
2012-01-11 14:00:00,9.4,9.42,9.4,9.4,224000.0,7.9996,8.0166,7.9996,7.9996,224000.0
2012-01-11 14:30:00,9.4,9.41,9.4,9.4,352400.0,7.9996,8.0081,7.9996,7.9996,352400.0
2012-01-11 15:00:00,9.4,9.43,9.4,9.43,241200.0,7.9996,8.0251,7.9996,8.0251,241200.0
2012-01-11 15:30:00,9.43,9.43,9.4,9.4,855600.0,8.0251,8.0251,7.9996,7.9996,855600.0
2012-01-12 09:30:00,9.43,9.46,9.33,9.44,392000.0,8.0251,8.0506,7.94,8.0336,392000.0
2012-01-12 10:00:00,9.44,9.45,9.4,9.42,286000.0,8.0336,8.0421,7.9996,8.0166,286000.0
2012-01-12 10:30:00,9.42,9.42,9.37,9.41,214400.0,8.0166,8.0166,7.974,8.0081,214400.0
2012-01-12 11:00:00,9.41,9.45,9.41,9.43,206400.0,8.0081,8.0421,8.0081,8.0251,206400.0
2012-01-12 11:30:00,9.43,9.43,9.41,9.42,292800.0,8.0251,8.0251,8.0081,8.0166,292800.0
2012-01-12 12:00:00,9.42,9.42,9.39,9.4,182800.0,8.0166,8.0166,7.9911,7.9996,182800.0
2012-01-12 12:30:00,9.4,9.41,9.39,9.4,250800.0,7.9996,8.0081,7.9911,7.9996,250800.0
2012-01-12 13:00:00,9.4,9.42,9.37,9.37,156800.0,7.9996,8.0166,7.974,7.974,156800.0
2012-01-12 13:30:00,9.37,9.38,9.36,9.38,146400.0,7.974,7.9826,7.9655,7.9826,146400.0
2012-01-12 14:00:00,9.38,9.38,9.36,9.37,164000.0,7.9826,7.9826,7.9655,7.974,164000.0
2012-01-12 14:30:00,9.37,9.38,9.36,9.36,244400.0,7.974,7.9826,7.9655,7.9655,244400.0
2012-01-12 15:00:00,9.37,9.37,9.34,9.36,506800.0,7.974,7.974,7.9485,7.9655,506800.0
2012-01-12 15:30:00,9.36,9.37,9.35,9.35,1068000.0,7.9655,7.974,7.957,7.957,1068000.0
2012-01-13 09:30:00,9.32,9.38,9.32,9.34,188000.0,7.9315,7.9826,7.9315,7.9485,188000.0
2012-01-13 10:00:00,9.34,9.35,9.25,9.28,246400.0,7.9485,7.957,7.8719,7.8974,246400.0
2012-01-13 10:30:00,9.29,9.29,9.25,9.27,129200.0,7.906,7.906,7.8719,7.8889,129200.0
2012-01-13 11:00:00,9.28,9.29,9.26,9.28,144000.0,7.8974,7.906,7.8804,7.8974,144000.0
2012-01-13 11:30:00,9.29,9.31,9.28,9.3,84400.0,7.906,7.923,7.8974,7.9145,84400.0
2012-01-13 12:00:00,9.3,9.31,9.29,9.29,122800.0,7.9145,7.923,7.906,7.906,122800.0
2012-01-13 12:30:00,9.29,9.3,9.29,9.3,61600.0,7.906,7.9145,7.906,7.9145,61600.0
2012-01-13 13:00:00,9.3,9.3,9.29,9.3,117600.0,7.9145,7.9145,7.906,7.9145,117600.0
2012-01-13 13:30:00,9.3,9.31,9.29,9.31,97600.0,7.9145,7.923,7.906,7.923,97600.0
2012-01-13 14:00:00,9.31,9.31,9.29,9.31,91200.0,7.923,7.923,7.906,7.923,91200.0
2012-01-13 14:30:00,9.31,9.31,9.3,9.31,119200.0,7.923,7.923,7.9145,7.923,119200.0
2012-01-13 15:00:00,9.32,9.33,9.3,9.31,162800.0,7.9315,7.94,7.9145,7.923,162800.0
2012-01-13 15:30:00,9.31,9.34,9.31,9.34,576400.0,7.923,7.9485,7.923,7.9485,576400.0
2012-01-17 09:30:00,9.47,9.48,9.39,9.47,320400.0,8.0591,8.0677,7.9911,8.0591,320400.0
2012-01-17 10:00:00,9.47,9.49,9.44,9.44,260400.0,8.0591,8.0762,8.0336,8.0336,260400.0
2012-01-17 10:30:00,9.44,9.44,9.42,9.44,231200.0,8.0336,8.0336,8.0166,8.0336,231200.0
2012-01-17 11:00:00,9.44,9.44,9.42,9.43,153600.0,8.0336,8.0336,8.0166,8.0251,153600.0
2012-01-17 11:30:00,9.43,9.43,9.41,9.43,108000.0,8.0251,8.0251,8.0081,8.0251,108000.0
2012-01-17 12:00:00,9.43,9.44,9.42,9.44,97200.0,8.0251,8.0336,8.0166,8.0336,97200.0
2012-01-17 12:30:00,9.44,9.45,9.44,9.44,128400.0,8.0336,8.0421,8.0336,8.0336,128400.0
2012-01-17 13:00:00,9.44,9.45,9.43,9.43,137600.0,8.0336,8.0421,8.0251,8.0251,137600.0
2012-01-17 13:30:00,9.43,9.43,9.42,9.43,131200.0,8.0251,8.0251,8.0166,8.0251,131200.0
2012-01-17 14:00:00,9.43,9.43,9.4,9.41,289600.0,8.0251,8.0251,7.9996,8.0081,289600.0
2012-01-17 14:30:00,9.42,9.42,9.37,9.38,276800.0,8.0166,8.0166,7.974,7.9826,276800.0
2012-01-17 15:00:00,9.38,9.38,9.37,9.38,321200.0,7.9826,7.9826,7.974,7.9826,321200.0
2012-01-17 15:30:00,9.38,9.4,9.38,9.39,598000.0,7.9826,7.9996,7.9826,7.9911,598000.0
2012-01-18 09:30:00,9.39,9.44,9.35,9.38,450400.0,7.9911,8.0336,7.957,7.9826,450400.0
2012-01-18 10:00:00,9.38,9.46,9.38,9.46,157600.0,7.9826,8.0506,7.9826,8.0506,157600.0
2012-01-18 10:30:00,9.45,9.46,9.41,9.43,94400.0,8.0421,8.0506,8.0081,8.0251,94400.0
2012-01-18 11:00:00,9.43,9.44,9.41,9.42,90400.0,8.0251,8.0336,8.0081,8.0166,90400.0
2012-01-18 11:30:00,9.42,9.43,9.4,9.4,90000.0,8.0166,8.0251,7.9996,7.9996,90000.0
2012-01-18 12:00:00,9.4,9.43,9.4,9.42,85600.0,7.9996,8.0251,7.9996,8.0166,85600.0
2012-01-18 12:30:00,9.42,9.44,9.42,9.43,95600.0,8.0166,8.0336,8.0166,8.0251,95600.0
2012-01-18 13:00:00,9.44,9.44,9.42,9.43,65600.0,8.0336,8.0336,8.0166,8.0251,65600.0
2012-01-18 13:30:00,9.43,9.44,9.39,9.39,182800.0,8.0251,8.0336,7.9911,7.9911,182800.0
2012-01-18 14:00:00,9.39,9.44,9.39,9.44,194000.0,7.9911,8.0336,7.9911,8.0336,194000.0
2012-01-18 14:30:00,9.44,9.44,9.42,9.43,117600.0,8.0336,8.0336,8.0166,8.0251,117600.0
2012-01-18 15:00:00,9.43,9.45,9.43,9.45,198800.0,8.0251,8.0421,8.0251,8.0421,198800.0
2012-01-18 15:30:00,9.45,9.46,9.45,9.45,590800.0,8.0421,8.0506,8.0421,8.0421,590800.0
2012-01-19 09:30:00,9.49,9.5,9.46,9.5,168800.0,8.0762,8.0847,8.0506,8.0847,168800.0
2012-01-19 10:00:00,9.49,9.49,9.46,9.49,254800.0,8.0762,8.0762,8.0506,8.0762,254800.0
2012-01-19 10:30:00,9.49,9.52,9.49,9.49,160400.0,8.0762,8.1017,8.0762,8.0762,160400.0
2012-01-19 11:00:00,9.49,9.5,9.48,9.49,139600.0,8.0762,8.0847,8.0677,8.0762,139600.0
2012-01-19 11:30:00,9.49,9.5,9.47,9.49,259600.0,8.0762,8.0847,8.0591,8.0762,259600.0
2012-01-19 12:00:00,9.49,9.5,9.47,9.48,107200.0,8.0762,8.0847,8.0591,8.0677,107200.0
2012-01-19 12:30:00,9.49,9.49,9.47,9.48,143600.0,8.0762,8.0762,8.0591,8.0677,143600.0
2012-01-19 13:00:00,9.48,9.49,9.48,9.49,109600.0,8.0677,8.0762,8.0677,8.0762,109600.0
2012-01-19 13:30:00,9.49,9.49,9.46,9.46,120400.0,8.0762,8.0762,8.0506,8.0506,120400.0
2012-01-19 14:00:00,9.46,9.47,9.46,9.47,75600.0,8.0506,8.0591,8.0506,8.0591,75600.0
2012-01-19 14:30:00,9.47,9.48,9.47,9.47,106400.0,8.0591,8.0677,8.0591,8.0591,106400.0
2012-01-19 15:00:00,9.47,9.49,9.47,9.48,119600.0,8.0591,8.0762,8.0591,8.0677,119600.0
2012-01-19 15:30:00,9.48,9.49,9.47,9.48,639600.0,8.0677,8.0762,8.0591,8.0677,639600.0
2012-01-20 09:30:00,9.49,9.5,9.45,9.47,525600.0,8.0762,8.0847,8.0421,8.0591,525600.0
2012-01-20 10:00:00,9.47,9.49,9.45,9.47,120800.0,8.0591,8.0762,8.0421,8.0591,120800.0
2012-01-20 10:30:00,9.48,9.48,9.45,9.46,89200.0,8.0677,8.0677,8.0421,8.0506,89200.0
2012-01-20 11:00:00,9.46,9.47,9.45,9.47,79200.0,8.0506,8.0591,8.0421,8.0591,79200.0
2012-01-20 11:30:00,9.47,9.47,9.46,9.46,91600.0,8.0591,8.0591,8.0506,8.0506,91600.0
2012-01-20 12:00:00,9.47,9.47,9.46,9.47,72400.0,8.0591,8.0591,8.0506,8.0591,72400.0
2012-01-20 12:30:00,9.47,9.47,9.46,9.47,63200.0,8.0591,8.0591,8.0506,8.0591,63200.0
2012-01-20 13:00:00,9.47,9.48,9.46,9.47,344800.0,8.0591,8.0677,8.0506,8.0591,344800.0
2012-01-20 13:30:00,9.47,9.47,9.46,9.47,96800.0,8.0591,8.0591,8.0506,8.0591,96800.0
2012-01-20 14:00:00,9.47,9.47,9.47,9.47,154400.0,8.0591,8.0591,8.0591,8.0591,154400.0
2012-01-20 14:30:00,9.47,9.47,9.44,9.44,135200.0,8.0591,8.0591,8.0336,8.0336,135200.0
2012-01-20 15:00:00,9.44,9.47,9.44,9.47,213600.0,8.0336,8.0591,8.0336,8.0591,213600.0
2012-01-20 15:30:00,9.47,9.49,9.47,9.48,909600.0,8.0591,8.0762,8.0591,8.0677,909600.0
2012-01-23 09:30:00,9.47,9.49,9.45,9.48,208000.0,8.0591,8.0762,8.0421,8.0677,208000.0
2012-01-23 10:00:00,9.47,9.47,9.42,9.44,184800.0,8.0591,8.0591,8.0166,8.0336,184800.0
2012-01-23 10:30:00,9.44,9.47,9.44,9.44,144400.0,8.0336,8.0591,8.0336,8.0336,144400.0
2012-01-23 11:00:00,9.44,9.44,9.37,9.38,198000.0,8.0336,8.0336,7.974,7.9826,198000.0
2012-01-23 11:30:00,9.38,9.39,9.35,9.35,168000.0,7.9826,7.9911,7.957,7.957,168000.0
2012-01-23 12:00:00,9.35,9.35,9.32,9.33,166000.0,7.957,7.957,7.9315,7.94,166000.0
2012-01-23 12:30:00,9.33,9.34,9.31,9.32,160800.0,7.94,7.9485,7.923,7.9315,160800.0
2012-01-23 13:00:00,9.32,9.33,9.31,9.33,144800.0,7.9315,7.94,7.923,7.94,144800.0
2012-01-23 13:30:00,9.33,9.35,9.33,9.35,160000.0,7.94,7.957,7.94,7.957,160000.0
2012-01-23 14:00:00,9.35,9.35,9.35,9.35,150000.0,7.957,7.957,7.957,7.957,150000.0
2012-01-23 14:30:00,9.35,9.37,9.35,9.36,292400.0,7.957,7.974,7.957,7.9655,292400.0
2012-01-23 15:00:00,9.36,9.38,9.35,9.38,230000.0,7.9655,7.9826,7.957,7.9826,230000.0
2012-01-23 15:30:00,9.38,9.4,9.37,9.38,422400.0,7.9826,7.9996,7.974,7.9826,422400.0
2012-01-24 09:30:00,9.31,9.35,9.28,9.28,238400.0,7.923,7.957,7.8974,7.8974,238400.0
2012-01-24 10:00:00,9.28,9.35,9.28,9.35,215600.0,7.8974,7.957,7.8974,7.957,215600.0
2012-01-24 10:30:00,9.34,9.35,9.34,9.34,158400.0,7.9485,7.957,7.9485,7.9485,158400.0
2012-01-24 11:00:00,9.34,9.41,9.34,9.41,132800.0,7.9485,8.0081,7.9485,8.0081,132800.0
2012-01-24 11:30:00,9.41,9.42,9.38,9.41,135600.0,8.0081,8.0166,7.9826,8.0081,135600.0
2012-01-24 12:00:00,9.41,9.41,9.39,9.39,57200.0,8.0081,8.0081,7.9911,7.9911,57200.0
2012-01-24 12:30:00,9.4,9.4,9.39,9.4,80000.0,7.9996,7.9996,7.9911,7.9996,80000.0
2012-01-24 13:00:00,9.4,9.4,9.39,9.4,351600.0,7.9996,7.9996,7.9911,7.9996,351600.0
2012-01-24 13:30:00,9.39,9.4,9.38,9.38,206400.0,7.9911,7.9996,7.9826,7.9826,206400.0
2012-01-24 14:00:00,9.38,9.39,9.38,9.38,140000.0,7.9826,7.9911,7.9826,7.9826,140000.0
2012-01-24 14:30:00,9.38,9.38,9.36,9.37,296000.0,7.9826,7.9826,7.9655,7.974,296000.0
2012-01-24 15:00:00,9.37,9.38,9.36,9.38,146400.0,7.974,7.9826,7.9655,7.9826,146400.0
2012-01-24 15:30:00,9.38,9.39,9.37,9.37,586000.0,7.9826,7.9911,7.974,7.974,586000.0
2012-01-25 09:30:00,9.32,9.36,9.29,9.32,201600.0,7.9315,7.9655,7.906,7.9315,201600.0
2012-01-25 10:00:00,9.32,9.35,9.31,9.33,284400.0,7.9315,7.957,7.923,7.94,284400.0
2012-01-25 10:30:00,9.33,9.34,9.32,9.33,156400.0,7.94,7.9485,7.9315,7.94,156400.0
2012-01-25 11:00:00,9.34,9.34,9.26,9.27,528400.0,7.9485,7.9485,7.8804,7.8889,528400.0
2012-01-25 11:30:00,9.27,9.3,9.27,9.3,209200.0,7.8889,7.9145,7.8889,7.9145,209200.0
2012-01-25 12:00:00,9.3,9.31,9.28,9.3,190400.0,7.9145,7.923,7.8974,7.9145,190400.0
2012-01-25 12:30:00,9.3,9.32,9.28,9.32,1159200.0,7.9145,7.9315,7.8974,7.9315,1159200.0
2012-01-25 13:00:00,9.32,9.34,9.32,9.33,526800.0,7.9315,7.9485,7.9315,7.94,526800.0
2012-01-25 13:30:00,9.33,9.34,9.32,9.34,1205200.0,7.94,7.9485,7.9315,7.9485,1205200.0
2012-01-25 14:00:00,9.34,9.34,9.32,9.33,359200.0,7.9485,7.9485,7.9315,7.94,359200.0
2012-01-25 14:30:00,9.33,9.34,9.31,9.31,357600.0,7.94,7.9485,7.923,7.923,357600.0
2012-01-25 15:00:00,9.31,9.34,9.31,9.34,580800.0,7.923,7.9485,7.923,7.9485,580800.0
2012-01-25 15:30:00,9.34,9.38,9.34,9.36,1179600.0,7.9485,7.9826,7.9485,7.9655,1179600.0
2012-01-26 09:30:00,9.4,9.44,9.38,9.42,282400.0,7.9996,8.0336,7.9826,8.0166,282400.0
2012-01-26 10:00:00,9.42,9.42,9.37,9.37,272000.0,8.0166,8.0166,7.974,7.974,272000.0
2012-01-26 10:30:00,9.37,9.38,9.36,9.36,182800.0,7.974,7.9826,7.9655,7.9655,182800.0
2012-01-26 11:00:00,9.36,9.38,9.36,9.37,154800.0,7.9655,7.9826,7.9655,7.974,154800.0
2012-01-26 11:30:00,9.37,9.38,9.37,9.37,166400.0,7.974,7.9826,7.974,7.974,166400.0
2012-01-26 12:00:00,9.37,9.38,9.37,9.38,194000.0,7.974,7.9826,7.974,7.9826,194000.0
2012-01-26 12:30:00,9.37,9.38,9.37,9.38,115600.0,7.974,7.9826,7.974,7.9826,115600.0
2012-01-26 13:00:00,9.38,9.38,9.37,9.37,139200.0,7.9826,7.9826,7.974,7.974,139200.0
2012-01-26 13:30:00,9.37,9.38,9.35,9.38,215600.0,7.974,7.9826,7.957,7.9826,215600.0
2012-01-26 14:00:00,9.37,9.39,9.37,9.38,215600.0,7.974,7.9911,7.974,7.9826,215600.0
2012-01-26 14:30:00,9.39,9.39,9.37,9.37,232000.0,7.9911,7.9911,7.974,7.974,232000.0
2012-01-26 15:00:00,9.37,9.38,9.36,9.37,332000.0,7.974,7.9826,7.9655,7.974,332000.0
2012-01-26 15:30:00,9.37,9.4,9.37,9.4,534000.0,7.974,7.9996,7.974,7.9996,534000.0
2012-01-27 09:30:00,9.35,9.38,9.27,9.36,93600.0,7.957,7.9826,7.8889,7.9655,93600.0
2012-01-27 10:00:00,9.37,9.37,9.31,9.35,172000.0,7.974,7.974,7.923,7.957,172000.0
2012-01-27 10:30:00,9.35,9.36,9.31,9.32,124000.0,7.957,7.9655,7.923,7.9315,124000.0
2012-01-27 11:00:00,9.32,9.35,9.32,9.34,128400.0,7.9315,7.957,7.9315,7.9485,128400.0
2012-01-27 11:30:00,9.34,9.35,9.31,9.33,111200.0,7.9485,7.957,7.923,7.94,111200.0
2012-01-27 12:00:00,9.33,9.34,9.31,9.33,105200.0,7.94,7.9485,7.923,7.94,105200.0
2012-01-27 12:30:00,9.33,9.33,9.29,9.29,142400.0,7.94,7.94,7.906,7.906,142400.0
2012-01-27 13:00:00,9.29,9.34,9.29,9.33,161200.0,7.906,7.9485,7.906,7.94,161200.0
2012-01-27 13:30:00,9.33,9.36,9.33,9.36,90400.0,7.94,7.9655,7.94,7.9655,90400.0
2012-01-27 14:00:00,9.36,9.38,9.35,9.36,278800.0,7.9655,7.9826,7.957,7.9655,278800.0
2012-01-27 14:30:00,9.36,9.37,9.35,9.37,113600.0,7.9655,7.974,7.957,7.974,113600.0
2012-01-27 15:00:00,9.37,9.4,9.37,9.38,219600.0,7.974,7.9996,7.974,7.9826,219600.0
2012-01-27 15:30:00,9.38,9.4,9.37,9.37,408800.0,7.9826,7.9996,7.974,7.974,408800.0
2012-01-30 09:30:00,9.26,9.26,9.21,9.24,275200.0,7.8804,7.8804,7.8379,7.8634,275200.0
2012-01-30 10:00:00,9.24,9.25,9.2,9.24,281600.0,7.8634,7.8719,7.8294,7.8634,281600.0
2012-01-30 10:30:00,9.23,9.25,9.22,9.25,524000.0,7.8549,7.8719,7.8464,7.8719,524000.0
2012-01-30 11:00:00,9.25,9.26,9.25,9.26,338000.0,7.8719,7.8804,7.8719,7.8804,338000.0
2012-01-30 11:30:00,9.26,9.26,9.24,9.24,382800.0,7.8804,7.8804,7.8634,7.8634,382800.0
2012-01-30 12:00:00,9.24,9.26,9.24,9.26,277200.0,7.8634,7.8804,7.8634,7.8804,277200.0
2012-01-30 12:30:00,9.25,9.25,9.24,9.25,259200.0,7.8719,7.8719,7.8634,7.8719,259200.0
2012-01-30 13:00:00,9.25,9.26,9.25,9.25,294400.0,7.8719,7.8804,7.8719,7.8719,294400.0
2012-01-30 13:30:00,9.25,9.26,9.25,9.26,264000.0,7.8719,7.8804,7.8719,7.8804,264000.0
2012-01-30 14:00:00,9.26,9.26,9.24,9.26,232400.0,7.8804,7.8804,7.8634,7.8804,232400.0
2012-01-30 14:30:00,9.26,9.26,9.25,9.25,220800.0,7.8804,7.8804,7.8719,7.8719,220800.0
2012-01-30 15:00:00,9.25,9.27,9.23,9.27,471600.0,7.8719,7.8889,7.8549,7.8889,471600.0
2012-01-30 15:30:00,9.27,9.27,9.24,9.25,1138400.0,7.8889,7.8889,7.8634,7.8719,1138400.0
2012-01-31 09:30:00,9.32,9.34,9.27,9.31,577600.0,7.9315,7.9485,7.8889,7.923,577600.0
2012-01-31 10:00:00,9.31,9.32,9.27,9.3,310800.0,7.923,7.9315,7.8889,7.9145,310800.0
2012-01-31 10:30:00,9.29,9.31,9.28,9.29,433600.0,7.906,7.923,7.8974,7.906,433600.0
2012-01-31 11:00:00,9.29,9.3,9.27,9.28,188000.0,7.906,7.9145,7.8889,7.8974,188000.0
2012-01-31 11:30:00,9.28,9.31,9.27,9.29,241200.0,7.8974,7.923,7.8889,7.906,241200.0
2012-01-31 12:00:00,9.29,9.3,9.28,9.29,392800.0,7.906,7.9145,7.8974,7.906,392800.0
2012-01-31 12:30:00,9.29,9.31,9.28,9.3,342800.0,7.906,7.923,7.8974,7.9145,342800.0
2012-01-31 13:00:00,9.3,9.31,9.3,9.31,389600.0,7.9145,7.923,7.9145,7.923,389600.0
2012-01-31 13:30:00,9.31,9.32,9.31,9.31,334400.0,7.923,7.9315,7.923,7.923,334400.0
2012-01-31 14:00:00,9.32,9.34,9.31,9.34,339200.0,7.9315,7.9485,7.923,7.9485,339200.0
2012-01-31 14:30:00,9.34,9.35,9.32,9.33,272400.0,7.9485,7.957,7.9315,7.94,272400.0
2012-01-31 15:00:00,9.33,9.33,9.3,9.31,395200.0,7.94,7.94,7.9145,7.923,395200.0
2012-01-31 15:30:00,9.31,9.31,9.27,9.27,2215200.0,7.923,7.923,7.8889,7.8889,2215200.0
2012-02-01 09:30:00,9.36,9.36,9.31,9.32,464800.0,7.9655,7.9655,7.923,7.9315,464800.0
2012-02-01 10:00:00,9.32,9.34,9.29,9.34,396000.0,7.9315,7.9485,7.906,7.9485,396000.0
2012-02-01 10:30:00,9.34,9.37,9.33,9.37,362800.0,7.9485,7.974,7.94,7.974,362800.0
2012-02-01 11:00:00,9.37,9.38,9.37,9.38,348800.0,7.974,7.9826,7.974,7.9826,348800.0
2012-02-01 11:30:00,9.38,9.4,9.38,9.39,320800.0,7.9826,7.9996,7.9826,7.9911,320800.0
2012-02-01 12:00:00,9.39,9.42,9.39,9.42,261600.0,7.9911,8.0166,7.9911,8.0166,261600.0
2012-02-01 12:30:00,9.43,9.43,9.42,9.43,258400.0,8.0251,8.0251,8.0166,8.0251,258400.0
2012-02-01 13:00:00,9.43,9.45,9.43,9.44,234000.0,8.0251,8.0421,8.0251,8.0336,234000.0
2012-02-01 13:30:00,9.44,9.46,9.44,9.46,232800.0,8.0336,8.0506,8.0336,8.0506,232800.0
2012-02-01 14:00:00,9.46,9.46,9.45,9.46,242400.0,8.0506,8.0506,8.0421,8.0506,242400.0
2012-02-01 14:30:00,9.46,9.47,9.45,9.47,408000.0,8.0506,8.0591,8.0421,8.0591,408000.0
2012-02-01 15:00:00,9.47,9.49,9.45,9.46,491200.0,8.0591,8.0762,8.0421,8.0506,491200.0
2012-02-01 15:30:00,9.46,9.47,9.44,9.45,1049200.0,8.0506,8.0591,8.0336,8.0421,1049200.0
2012-02-02 09:30:00,9.43,9.47,9.38,9.41,256400.0,8.0251,8.0591,7.9826,8.0081,256400.0
2012-02-02 10:00:00,9.41,9.46,9.41,9.45,112000.0,8.0081,8.0506,8.0081,8.0421,112000.0
2012-02-02 10:30:00,9.45,9.46,9.43,9.45,156000.0,8.0421,8.0506,8.0251,8.0421,156000.0
2012-02-02 11:00:00,9.45,9.46,9.43,9.43,138800.0,8.0421,8.0506,8.0251,8.0251,138800.0
2012-02-02 11:30:00,9.43,9.44,9.4,9.4,232000.0,8.0251,8.0336,7.9996,7.9996,232000.0
2012-02-02 12:00:00,9.4,9.42,9.39,9.42,128000.0,7.9996,8.0166,7.9911,8.0166,128000.0
2012-02-02 12:30:00,9.42,9.42,9.37,9.39,139600.0,8.0166,8.0166,7.974,7.9911,139600.0
2012-02-02 13:00:00,9.38,9.39,9.38,9.38,97200.0,7.9826,7.9911,7.9826,7.9826,97200.0
2012-02-02 13:30:00,9.38,9.39,9.38,9.39,76000.0,7.9826,7.9911,7.9826,7.9911,76000.0
2012-02-02 14:00:00,9.39,9.39,9.36,9.36,157200.0,7.9911,7.9911,7.9655,7.9655,157200.0
2012-02-02 14:30:00,9.36,9.37,9.35,9.35,108400.0,7.9655,7.974,7.957,7.957,108400.0
2012-02-02 15:00:00,9.35,9.36,9.34,9.35,155600.0,7.957,7.9655,7.9485,7.957,155600.0
2012-02-02 15:30:00,9.34,9.37,9.33,9.33,876800.0,7.9485,7.974,7.94,7.94,876800.0
2012-02-03 09:30:00,9.44,9.47,9.41,9.45,164400.0,8.0336,8.0591,8.0081,8.0421,164400.0
2012-02-03 10:00:00,9.45,9.49,9.45,9.49,237200.0,8.0421,8.0762,8.0421,8.0762,237200.0
2012-02-03 10:30:00,9.49,9.51,9.48,9.51,274000.0,8.0762,8.0932,8.0677,8.0932,274000.0
2012-02-03 11:00:00,9.51,9.51,9.49,9.5,166400.0,8.0932,8.0932,8.0762,8.0847,166400.0
2012-02-03 11:30:00,9.5,9.51,9.5,9.5,208800.0,8.0847,8.0932,8.0847,8.0847,208800.0
2012-02-03 12:00:00,9.5,9.53,9.5,9.52,189200.0,8.0847,8.1102,8.0847,8.1017,189200.0
2012-02-03 12:30:00,9.52,9.54,9.52,9.52,181200.0,8.1017,8.1187,8.1017,8.1017,181200.0
2012-02-03 13:00:00,9.52,9.52,9.5,9.5,132000.0,8.1017,8.1017,8.0847,8.0847,132000.0
2012-02-03 13:30:00,9.5,9.51,9.5,9.5,103200.0,8.0847,8.0932,8.0847,8.0847,103200.0
2012-02-03 14:00:00,9.5,9.52,9.5,9.51,116000.0,8.0847,8.1017,8.0847,8.0932,116000.0
2012-02-03 14:30:00,9.51,9.52,9.5,9.52,263600.0,8.0932,8.1017,8.0847,8.1017,263600.0
2012-02-03 15:00:00,9.52,9.52,9.49,9.5,406800.0,8.1017,8.1017,8.0762,8.0847,406800.0
2012-02-03 15:30:00,9.5,9.5,9.47,9.48,688000.0,8.0847,8.0847,8.0591,8.0677,688000.0
2012-02-06 09:30:00,9.45,9.54,9.42,9.54,254400.0,8.0421,8.1187,8.0166,8.1187,254400.0
2012-02-06 10:00:00,9.54,9.54,9.47,9.47,138400.0,8.1187,8.1187,8.0591,8.0591,138400.0
2012-02-06 10:30:00,9.46,9.46,9.43,9.44,84000.0,8.0506,8.0506,8.0251,8.0336,84000.0
2012-02-06 11:00:00,9.44,9.46,9.44,9.45,70000.0,8.0336,8.0506,8.0336,8.0421,70000.0
2012-02-06 11:30:00,9.46,9.46,9.44,9.46,78400.0,8.0506,8.0506,8.0336,8.0506,78400.0
2012-02-06 12:00:00,9.46,9.46,9.45,9.46,88400.0,8.0506,8.0506,8.0421,8.0506,88400.0
2012-02-06 12:30:00,9.46,9.47,9.45,9.45,136800.0,8.0506,8.0591,8.0421,8.0421,136800.0
2012-02-06 13:00:00,9.46,9.46,9.45,9.46,46400.0,8.0506,8.0506,8.0421,8.0506,46400.0
2012-02-06 13:30:00,9.46,9.46,9.45,9.46,90000.0,8.0506,8.0506,8.0421,8.0506,90000.0
2012-02-06 14:00:00,9.45,9.47,9.45,9.47,105200.0,8.0421,8.0591,8.0421,8.0591,105200.0
2012-02-06 14:30:00,9.47,9.49,9.47,9.47,140400.0,8.0591,8.0762,8.0591,8.0591,140400.0
2012-02-06 15:00:00,9.48,9.51,9.47,9.51,304000.0,8.0677,8.0932,8.0591,8.0932,304000.0
2012-02-06 15:30:00,9.51,9.51,9.47,9.49,399200.0,8.0932,8.0932,8.0591,8.0762,399200.0
2012-02-07 09:30:00,9.47,9.48,9.45,9.48,86400.0,8.0591,8.0677,8.0421,8.0677,86400.0
2012-02-07 10:00:00,9.48,9.49,9.44,9.45,93200.0,8.0677,8.0762,8.0336,8.0421,93200.0
2012-02-07 10:30:00,9.45,9.46,9.44,9.45,131600.0,8.0421,8.0506,8.0336,8.0421,131600.0
2012-02-07 11:00:00,9.45,9.47,9.45,9.47,50000.0,8.0421,8.0591,8.0421,8.0591,50000.0
2012-02-07 11:30:00,9.47,9.48,9.46,9.47,88000.0,8.0591,8.0677,8.0506,8.0591,88000.0
2012-02-07 12:00:00,9.47,9.47,9.46,9.47,94800.0,8.0591,8.0591,8.0506,8.0591,94800.0
2012-02-07 12:30:00,9.47,9.49,9.47,9.49,61600.0,8.0591,8.0762,8.0591,8.0762,61600.0
2012-02-07 13:00:00,9.49,9.54,9.49,9.53,435200.0,8.0762,8.1187,8.0762,8.1102,435200.0
2012-02-07 13:30:00,9.53,9.54,9.52,9.54,69200.0,8.1102,8.1187,8.1017,8.1187,69200.0
2012-02-07 14:00:00,9.54,9.55,9.53,9.55,296800.0,8.1187,8.1272,8.1102,8.1272,296800.0
2012-02-07 14:30:00,9.55,9.56,9.55,9.55,242400.0,8.1272,8.1357,8.1272,8.1272,242400.0
2012-02-07 15:00:00,9.55,9.56,9.54,9.55,220800.0,8.1272,8.1357,8.1187,8.1272,220800.0
2012-02-07 15:30:00,9.54,9.55,9.52,9.53,526000.0,8.1187,8.1272,8.1017,8.1102,526000.0
2012-02-08 09:30:00,9.51,9.57,9.51,9.55,112400.0,8.0932,8.1442,8.0932,8.1272,112400.0
2012-02-08 10:00:00,9.55,9.55,9.52,9.53,96000.0,8.1272,8.1272,8.1017,8.1102,96000.0
2012-02-08 10:30:00,9.53,9.54,9.5,9.52,139200.0,8.1102,8.1187,8.0847,8.1017,139200.0
2012-02-08 11:00:00,9.52,9.52,9.48,9.49,110000.0,8.1017,8.1017,8.0677,8.0762,110000.0
2012-02-08 11:30:00,9.49,9.49,9.47,9.48,108000.0,8.0762,8.0762,8.0591,8.0677,108000.0
2012-02-08 12:00:00,9.48,9.49,9.48,9.49,42800.0,8.0677,8.0762,8.0677,8.0762,42800.0
2012-02-08 12:30:00,9.49,9.49,9.49,9.49,53200.0,8.0762,8.0762,8.0762,8.0762,53200.0
2012-02-08 13:00:00,9.49,9.5,9.49,9.49,54400.0,8.0762,8.0847,8.0762,8.0762,54400.0
2012-02-08 13:30:00,9.49,9.5,9.49,9.5,100400.0,8.0762,8.0847,8.0762,8.0847,100400.0
2012-02-08 14:00:00,9.5,9.52,9.5,9.51,100000.0,8.0847,8.1017,8.0847,8.0932,100000.0
2012-02-08 14:30:00,9.51,9.53,9.51,9.53,76400.0,8.0932,8.1102,8.0932,8.1102,76400.0
2012-02-08 15:00:00,9.52,9.52,9.5,9.5,78800.0,8.1017,8.1017,8.0847,8.0847,78800.0
2012-02-08 15:30:00,9.5,9.52,9.49,9.51,306000.0,8.0847,8.1017,8.0762,8.0932,306000.0
2012-02-09 09:30:00,9.53,9.57,9.51,9.56,194400.0,8.1102,8.1442,8.0932,8.1357,194400.0
2012-02-09 10:00:00,9.56,9.56,9.47,9.48,108800.0,8.1357,8.1357,8.0591,8.0677,108800.0
2012-02-09 10:30:00,9.47,9.49,9.46,9.47,59600.0,8.0591,8.0762,8.0506,8.0591,59600.0
2012-02-09 11:00:00,9.47,9.48,9.45,9.46,297600.0,8.0591,8.0677,8.0421,8.0506,297600.0
2012-02-09 11:30:00,9.46,9.48,9.44,9.47,71200.0,8.0506,8.0677,8.0336,8.0591,71200.0
2012-02-09 12:00:00,9.47,9.49,9.46,9.47,88000.0,8.0591,8.0762,8.0506,8.0591,88000.0
2012-02-09 12:30:00,9.47,9.5,9.47,9.49,179600.0,8.0591,8.0847,8.0591,8.0762,179600.0
2012-02-09 13:00:00,9.49,9.52,9.47,9.52,53600.0,8.0762,8.1017,8.0591,8.1017,53600.0
2012-02-09 13:30:00,9.52,9.53,9.51,9.52,59600.0,8.1017,8.1102,8.0932,8.1017,59600.0
2012-02-09 14:00:00,9.52,9.53,9.51,9.52,139200.0,8.1017,8.1102,8.0932,8.1017,139200.0
2012-02-09 14:30:00,9.52,9.52,9.5,9.51,94800.0,8.1017,8.1017,8.0847,8.0932,94800.0
2012-02-09 15:00:00,9.51,9.52,9.5,9.5,63600.0,8.0932,8.1017,8.0847,8.0847,63600.0
2012-02-09 15:30:00,9.5,9.52,9.49,9.51,283200.0,8.0847,8.1017,8.0762,8.0932,283200.0
2012-02-10 09:30:00,9.42,9.49,9.41,9.42,92400.0,8.0166,8.0762,8.0081,8.0166,92400.0
2012-02-10 10:00:00,9.41,9.42,9.38,9.39,114400.0,8.0081,8.0166,7.9826,7.9911,114400.0
2012-02-10 10:30:00,9.4,9.4,9.37,9.37,98800.0,7.9996,7.9996,7.974,7.974,98800.0
2012-02-10 11:00:00,9.38,9.38,9.36,9.36,131600.0,7.9826,7.9826,7.9655,7.9655,131600.0
2012-02-10 11:30:00,9.36,9.37,9.36,9.36,119600.0,7.9655,7.974,7.9655,7.9655,119600.0
2012-02-10 12:00:00,9.36,9.37,9.35,9.36,137600.0,7.9655,7.974,7.957,7.9655,137600.0
2012-02-10 12:30:00,9.36,9.4,9.36,9.4,54800.0,7.9655,7.9996,7.9655,7.9996,54800.0
2012-02-10 13:00:00,9.4,9.4,9.39,9.39,75200.0,7.9996,7.9996,7.9911,7.9911,75200.0
2012-02-10 13:30:00,9.39,9.39,9.37,9.38,60000.0,7.9911,7.9911,7.974,7.9826,60000.0
2012-02-10 14:00:00,9.38,9.39,9.38,9.39,76400.0,7.9826,7.9911,7.9826,7.9911,76400.0
2012-02-10 14:30:00,9.39,9.39,9.39,9.39,60400.0,7.9911,7.9911,7.9911,7.9911,60400.0
2012-02-10 15:00:00,9.39,9.4,9.38,9.4,174800.0,7.9911,7.9996,7.9826,7.9996,174800.0
2012-02-10 15:30:00,9.4,9.43,9.4,9.42,340400.0,7.9996,8.0251,7.9996,8.0166,340400.0
2012-02-13 09:30:00,9.5,9.53,9.46,9.48,178000.0,8.0847,8.1102,8.0506,8.0677,178000.0
2012-02-13 10:00:00,9.48,9.48,9.44,9.44,60000.0,8.0677,8.0677,8.0336,8.0336,60000.0
2012-02-13 10:30:00,9.44,9.49,9.44,9.49,115200.0,8.0336,8.0762,8.0336,8.0762,115200.0
2012-02-13 11:00:00,9.49,9.51,9.49,9.5,83600.0,8.0762,8.0932,8.0762,8.0847,83600.0
2012-02-13 11:30:00,9.5,9.52,9.5,9.51,61200.0,8.0847,8.1017,8.0847,8.0932,61200.0
2012-02-13 12:00:00,9.5,9.51,9.5,9.51,43600.0,8.0847,8.0932,8.0847,8.0932,43600.0
2012-02-13 12:30:00,9.51,9.51,9.5,9.51,64800.0,8.0932,8.0932,8.0847,8.0932,64800.0
2012-02-13 13:00:00,9.51,9.51,9.51,9.51,52400.0,8.0932,8.0932,8.0932,8.0932,52400.0
2012-02-13 13:30:00,9.51,9.52,9.51,9.52,104000.0,8.0932,8.1017,8.0932,8.1017,104000.0
2012-02-13 14:00:00,9.52,9.52,9.52,9.52,62800.0,8.1017,8.1017,8.1017,8.1017,62800.0
2012-02-13 14:30:00,9.52,9.59,9.52,9.59,2000400.0,8.1017,8.1613,8.1017,8.1613,2000400.0
2012-02-13 15:00:00,9.59,9.6,9.58,9.58,246400.0,8.1613,8.1698,8.1528,8.1528,246400.0
2012-02-13 15:30:00,9.58,9.59,9.56,9.59,886400.0,8.1528,8.1613,8.1357,8.1613,886400.0
2012-02-14 09:30:00,9.57,9.6,9.55,9.55,110800.0,8.1442,8.1698,8.1272,8.1272,110800.0
2012-02-14 10:00:00,9.55,9.55,9.52,9.54,73200.0,8.1272,8.1272,8.1017,8.1187,73200.0
2012-02-14 10:30:00,9.54,9.55,9.51,9.52,162000.0,8.1187,8.1272,8.0932,8.1017,162000.0
2012-02-14 11:00:00,9.52,9.53,9.51,9.53,54800.0,8.1017,8.1102,8.0932,8.1102,54800.0
2012-02-14 11:30:00,9.54,9.55,9.52,9.53,158000.0,8.1187,8.1272,8.1017,8.1102,158000.0
2012-02-14 12:00:00,9.53,9.54,9.53,9.54,55600.0,8.1102,8.1187,8.1102,8.1187,55600.0
2012-02-14 12:30:00,9.54,9.55,9.53,9.54,64800.0,8.1187,8.1272,8.1102,8.1187,64800.0
2012-02-14 13:00:00,9.53,9.54,9.52,9.52,62800.0,8.1102,8.1187,8.1017,8.1017,62800.0
2012-02-14 13:30:00,9.52,9.53,9.52,9.52,60800.0,8.1017,8.1102,8.1017,8.1017,60800.0
2012-02-14 14:00:00,9.52,9.54,9.51,9.51,190800.0,8.1017,8.1187,8.0932,8.0932,190800.0
2012-02-14 14:30:00,9.51,9.51,9.5,9.51,84800.0,8.0932,8.0932,8.0847,8.0932,84800.0
2012-02-14 15:00:00,9.51,9.52,9.5,9.51,91600.0,8.0932,8.1017,8.0847,8.0932,91600.0
2012-02-14 15:30:00,9.51,9.56,9.5,9.55,297600.0,8.0932,8.1357,8.0847,8.1272,297600.0
2012-02-15 09:30:00,9.57,9.58,9.47,9.53,186000.0,8.1442,8.1528,8.0591,8.1102,186000.0
2012-02-15 10:00:00,9.53,9.53,9.49,9.5,175200.0,8.1102,8.1102,8.0762,8.0847,175200.0
2012-02-15 10:30:00,9.51,9.52,9.49,9.5,103200.0,8.0932,8.1017,8.0762,8.0847,103200.0
2012-02-15 11:00:00,9.5,9.5,9.48,9.49,84000.0,8.0847,8.0847,8.0677,8.0762,84000.0
2012-02-15 11:30:00,9.49,9.51,9.48,9.51,54800.0,8.0762,8.0932,8.0677,8.0932,54800.0
2012-02-15 12:00:00,9.51,9.51,9.49,9.49,62000.0,8.0932,8.0932,8.0762,8.0762,62000.0
2012-02-15 12:30:00,9.49,9.51,9.47,9.48,134400.0,8.0762,8.0932,8.0591,8.0677,134400.0
2012-02-15 13:00:00,9.47,9.5,9.46,9.49,81600.0,8.0591,8.0847,8.0506,8.0762,81600.0
2012-02-15 13:30:00,9.49,9.49,9.46,9.47,58000.0,8.0762,8.0762,8.0506,8.0591,58000.0
2012-02-15 14:00:00,9.48,9.48,9.42,9.46,197200.0,8.0677,8.0677,8.0166,8.0506,197200.0
2012-02-15 14:30:00,9.46,9.47,9.45,9.45,98000.0,8.0506,8.0591,8.0421,8.0421,98000.0
2012-02-15 15:00:00,9.45,9.47,9.44,9.46,306000.0,8.0421,8.0591,8.0336,8.0506,306000.0
2012-02-15 15:30:00,9.46,9.49,9.46,9.49,406800.0,8.0506,8.0762,8.0506,8.0762,406800.0
2012-02-16 09:30:00,9.49,9.54,9.46,9.54,168800.0,8.0762,8.1187,8.0506,8.1187,168800.0
2012-02-16 10:00:00,9.54,9.57,9.52,9.56,150800.0,8.1187,8.1442,8.1017,8.1357,150800.0
2012-02-16 10:30:00,9.56,9.6,9.56,9.56,74400.0,8.1357,8.1698,8.1357,8.1357,74400.0
2012-02-16 11:00:00,9.56,9.58,9.55,9.57,94400.0,8.1357,8.1528,8.1272,8.1442,94400.0
2012-02-16 11:30:00,9.57,9.59,9.56,9.59,91600.0,8.1442,8.1613,8.1357,8.1613,91600.0
2012-02-16 12:00:00,9.59,9.59,9.56,9.57,84400.0,8.1613,8.1613,8.1357,8.1442,84400.0
2012-02-16 12:30:00,9.57,9.59,9.57,9.58,113200.0,8.1442,8.1613,8.1442,8.1528,113200.0
2012-02-16 13:00:00,9.58,9.6,9.57,9.6,142400.0,8.1528,8.1698,8.1442,8.1698,142400.0
2012-02-16 13:30:00,9.6,9.61,9.59,9.61,160000.0,8.1698,8.1783,8.1613,8.1783,160000.0
2012-02-16 14:00:00,9.61,9.63,9.61,9.62,143600.0,8.1783,8.1953,8.1783,8.1868,143600.0
2012-02-16 14:30:00,9.62,9.63,9.62,9.62,134400.0,8.1868,8.1953,8.1868,8.1868,134400.0
2012-02-16 15:00:00,9.62,9.63,9.59,9.63,256400.0,8.1868,8.1953,8.1613,8.1953,256400.0
2012-02-16 15:30:00,9.63,9.63,9.62,9.63,671200.0,8.1953,8.1953,8.1868,8.1953,671200.0
2012-02-17 09:30:00,9.67,9.72,9.63,9.68,601600.0,8.2293,8.2719,8.1953,8.2379,601600.0
2012-02-17 10:00:00,9.68,9.71,9.66,9.7,137600.0,8.2379,8.2634,8.2208,8.2549,137600.0
2012-02-17 10:30:00,9.7,9.7,9.69,9.7,120400.0,8.2549,8.2549,8.2464,8.2549,120400.0
2012-02-17 11:00:00,9.7,9.7,9.68,9.69,231600.0,8.2549,8.2549,8.2379,8.2464,231600.0
2012-02-17 11:30:00,9.69,9.7,9.68,9.69,170000.0,8.2464,8.2549,8.2379,8.2464,170000.0
2012-02-17 12:00:00,9.69,9.69,9.68,9.68,127600.0,8.2464,8.2464,8.2379,8.2379,127600.0
2012-02-17 12:30:00,9.69,9.69,9.67,9.67,177200.0,8.2464,8.2464,8.2293,8.2293,177200.0
2012-02-17 13:00:00,9.67,9.67,9.65,9.65,250000.0,8.2293,8.2293,8.2123,8.2123,250000.0
2012-02-17 13:30:00,9.65,9.67,9.65,9.67,132000.0,8.2123,8.2293,8.2123,8.2293,132000.0
2012-02-17 14:00:00,9.66,9.68,9.65,9.68,99600.0,8.2208,8.2379,8.2123,8.2379,99600.0
2012-02-17 14:30:00,9.68,9.68,9.67,9.67,220800.0,8.2379,8.2379,8.2293,8.2293,220800.0
2012-02-17 15:00:00,9.67,9.68,9.66,9.68,407200.0,8.2293,8.2379,8.2208,8.2379,407200.0
2012-02-17 15:30:00,9.68,9.68,9.65,9.65,841200.0,8.2379,8.2379,8.2123,8.2123,841200.0
2012-02-21 09:30:00,9.75,9.75,9.68,9.73,420400.0,8.2974,8.2974,8.2379,8.2804,420400.0
2012-02-21 10:00:00,9.73,9.75,9.73,9.74,201200.0,8.2804,8.2974,8.2804,8.2889,201200.0
2012-02-21 10:30:00,9.74,9.75,9.73,9.74,173600.0,8.2889,8.2974,8.2804,8.2889,173600.0
2012-02-21 11:00:00,9.74,9.75,9.74,9.75,216800.0,8.2889,8.2974,8.2889,8.2974,216800.0
2012-02-21 11:30:00,9.75,9.75,9.72,9.73,224000.0,8.2974,8.2974,8.2719,8.2804,224000.0
2012-02-21 12:00:00,9.73,9.75,9.72,9.75,327600.0,8.2804,8.2974,8.2719,8.2974,327600.0
2012-02-21 12:30:00,9.75,9.75,9.74,9.74,160800.0,8.2974,8.2974,8.2889,8.2889,160800.0
2012-02-21 13:00:00,9.74,9.84,9.74,9.83,1992800.0,8.2889,8.374,8.2889,8.3655,1992800.0
2012-02-21 13:30:00,9.83,9.83,9.75,9.75,566400.0,8.3655,8.3655,8.2974,8.2974,566400.0
2012-02-21 14:00:00,9.75,9.76,9.73,9.74,392800.0,8.2974,8.3059,8.2804,8.2889,392800.0
2012-02-21 14:30:00,9.74,9.74,9.69,9.7,266800.0,8.2889,8.2889,8.2464,8.2549,266800.0
2012-02-21 15:00:00,9.7,9.7,9.67,9.68,410000.0,8.2549,8.2549,8.2293,8.2379,410000.0
2012-02-21 15:30:00,9.68,9.68,9.65,9.68,1154400.0,8.2379,8.2379,8.2123,8.2379,1154400.0
2012-02-22 09:30:00,9.68,9.71,9.68,9.68,170800.0,8.2379,8.2634,8.2379,8.2379,170800.0
2012-02-22 10:00:00,9.68,9.68,9.65,9.67,274800.0,8.2379,8.2379,8.2123,8.2293,274800.0
2012-02-22 10:30:00,9.67,9.67,9.63,9.63,114400.0,8.2293,8.2293,8.1953,8.1953,114400.0
2012-02-22 11:00:00,9.63,9.65,9.61,9.61,161200.0,8.1953,8.2123,8.1783,8.1783,161200.0
2012-02-22 11:30:00,9.62,9.62,9.58,9.59,68400.0,8.1868,8.1868,8.1528,8.1613,68400.0
2012-02-22 12:00:00,9.59,9.6,9.58,9.58,60400.0,8.1613,8.1698,8.1528,8.1528,60400.0
2012-02-22 12:30:00,9.58,9.59,9.58,9.58,80000.0,8.1528,8.1613,8.1528,8.1528,80000.0
2012-02-22 13:00:00,9.58,9.59,9.58,9.59,84800.0,8.1528,8.1613,8.1528,8.1613,84800.0
2012-02-22 13:30:00,9.59,9.6,9.59,9.59,102400.0,8.1613,8.1698,8.1613,8.1613,102400.0
2012-02-22 14:00:00,9.6,9.61,9.6,9.6,106800.0,8.1698,8.1783,8.1698,8.1698,106800.0
2012-02-22 14:30:00,9.6,9.6,9.58,9.58,88000.0,8.1698,8.1698,8.1528,8.1528,88000.0
2012-02-22 15:00:00,9.59,9.62,9.58,9.61,314000.0,8.1613,8.1868,8.1528,8.1783,314000.0
2012-02-22 15:30:00,9.61,9.63,9.6,9.62,442800.0,8.1783,8.1953,8.1698,8.1868,442800.0
2012-02-23 09:30:00,9.64,9.64,9.57,9.61,95600.0,8.2038,8.2038,8.1442,8.1783,95600.0
2012-02-23 10:00:00,9.61,9.65,9.61,9.63,126000.0,8.1783,8.2123,8.1783,8.1953,126000.0
2012-02-23 10:30:00,9.63,9.66,9.62,9.65,137600.0,8.1953,8.2208,8.1868,8.2123,137600.0
2012-02-23 11:00:00,9.65,9.68,9.65,9.68,94000.0,8.2123,8.2379,8.2123,8.2379,94000.0
2012-02-23 11:30:00,9.68,9.69,9.67,9.68,102000.0,8.2379,8.2464,8.2293,8.2379,102000.0
2012-02-23 12:00:00,9.68,9.68,9.66,9.68,50000.0,8.2379,8.2379,8.2208,8.2379,50000.0
2012-02-23 12:30:00,9.68,9.68,9.66,9.67,97200.0,8.2379,8.2379,8.2208,8.2293,97200.0
2012-02-23 13:00:00,9.67,9.67,9.65,9.65,49200.0,8.2293,8.2293,8.2123,8.2123,49200.0
2012-02-23 13:30:00,9.65,9.65,9.63,9.64,145200.0,8.2123,8.2123,8.1953,8.2038,145200.0
2012-02-23 14:00:00,9.64,9.65,9.63,9.65,74000.0,8.2038,8.2123,8.1953,8.2123,74000.0
2012-02-23 14:30:00,9.65,9.65,9.64,9.65,52000.0,8.2123,8.2123,8.2038,8.2123,52000.0
2012-02-23 15:00:00,9.65,9.65,9.63,9.64,170400.0,8.2123,8.2123,8.1953,8.2038,170400.0
2012-02-23 15:30:00,9.64,9.65,9.63,9.64,260000.0,8.2038,8.2123,8.1953,8.2038,260000.0
2012-02-24 09:30:00,9.67,9.67,9.61,9.65,55600.0,8.2293,8.2293,8.1783,8.2123,55600.0
2012-02-24 10:00:00,9.65,9.69,9.63,9.63,52400.0,8.2123,8.2464,8.1953,8.1953,52400.0
2012-02-24 10:30:00,9.64,9.65,9.63,9.65,69200.0,8.2038,8.2123,8.1953,8.2123,69200.0
2012-02-24 11:00:00,9.65,9.67,9.65,9.67,118000.0,8.2123,8.2293,8.2123,8.2293,118000.0
2012-02-24 11:30:00,9.67,9.68,9.66,9.68,85200.0,8.2293,8.2379,8.2208,8.2379,85200.0
2012-02-24 12:00:00,9.68,9.7,9.67,9.7,88400.0,8.2379,8.2549,8.2293,8.2549,88400.0
2012-02-24 12:30:00,9.7,9.72,9.7,9.71,82400.0,8.2549,8.2719,8.2549,8.2634,82400.0
2012-02-24 13:00:00,9.71,9.71,9.68,9.68,102800.0,8.2634,8.2634,8.2379,8.2379,102800.0
2012-02-24 13:30:00,9.68,9.69,9.68,9.68,81200.0,8.2379,8.2464,8.2379,8.2379,81200.0
2012-02-24 14:00:00,9.68,9.7,9.68,9.68,119200.0,8.2379,8.2549,8.2379,8.2379,119200.0
2012-02-24 14:30:00,9.68,9.69,9.67,9.68,112000.0,8.2379,8.2464,8.2293,8.2379,112000.0
2012-02-24 15:00:00,9.68,9.68,9.66,9.68,114400.0,8.2379,8.2379,8.2208,8.2379,114400.0
2012-02-24 15:30:00,9.68,9.7,9.67,9.7,530800.0,8.2379,8.2549,8.2293,8.2549,530800.0
2012-02-27 09:30:00,9.59,9.64,9.56,9.57,146800.0,8.1613,8.2038,8.1357,8.1442,146800.0
2012-02-27 10:00:00,9.57,9.61,9.57,9.61,64400.0,8.1442,8.1783,8.1442,8.1783,64400.0
2012-02-27 10:30:00,9.61,9.66,9.61,9.64,107600.0,8.1783,8.2208,8.1783,8.2038,107600.0
2012-02-27 11:00:00,9.64,9.67,9.63,9.67,77200.0,8.2038,8.2293,8.1953,8.2293,77200.0
2012-02-27 11:30:00,9.67,9.68,9.67,9.68,64800.0,8.2293,8.2379,8.2293,8.2379,64800.0
2012-02-27 12:00:00,9.68,9.71,9.68,9.7,130800.0,8.2379,8.2634,8.2379,8.2549,130800.0
2012-02-27 12:30:00,9.7,9.71,9.69,9.69,77200.0,8.2549,8.2634,8.2464,8.2464,77200.0
2012-02-27 13:00:00,9.69,9.69,9.67,9.67,68800.0,8.2464,8.2464,8.2293,8.2293,68800.0
2012-02-27 13:30:00,9.67,9.68,9.66,9.67,74400.0,8.2293,8.2379,8.2208,8.2293,74400.0
2012-02-27 14:00:00,9.67,9.7,9.67,9.69,104400.0,8.2293,8.2549,8.2293,8.2464,104400.0
2012-02-27 14:30:00,9.69,9.69,9.67,9.69,169600.0,8.2464,8.2464,8.2293,8.2464,169600.0
2012-02-27 15:00:00,9.69,9.7,9.66,9.67,161600.0,8.2464,8.2549,8.2208,8.2293,161600.0
2012-02-27 15:30:00,9.67,9.69,9.67,9.68,412400.0,8.2293,8.2464,8.2293,8.2379,412400.0
2012-02-28 09:30:00,9.67,9.67,9.56,9.63,182800.0,8.2293,8.2293,8.1357,8.1953,182800.0
2012-02-28 10:00:00,9.63,9.64,9.57,9.62,190400.0,8.1953,8.2038,8.1442,8.1868,190400.0
2012-02-28 10:30:00,9.62,9.64,9.62,9.63,65600.0,8.1868,8.2038,8.1868,8.1953,65600.0
2012-02-28 11:00:00,9.63,9.63,9.6,9.6,133600.0,8.1953,8.1953,8.1698,8.1698,133600.0
2012-02-28 11:30:00,9.61,9.61,9.58,9.61,110400.0,8.1783,8.1783,8.1528,8.1783,110400.0
2012-02-28 12:00:00,9.61,9.61,9.58,9.58,133600.0,8.1783,8.1783,8.1528,8.1528,133600.0
2012-02-28 12:30:00,9.58,9.6,9.58,9.6,76800.0,8.1528,8.1698,8.1528,8.1698,76800.0
2012-02-28 13:00:00,9.6,9.61,9.57,9.57,145200.0,8.1698,8.1783,8.1442,8.1442,145200.0
2012-02-28 13:30:00,9.57,9.57,9.53,9.55,226400.0,8.1442,8.1442,8.1102,8.1272,226400.0
2012-02-28 14:00:00,9.55,9.58,9.55,9.56,102000.0,8.1272,8.1528,8.1272,8.1357,102000.0
2012-02-28 14:30:00,9.56,9.59,9.56,9.58,91200.0,8.1357,8.1613,8.1357,8.1528,91200.0
2012-02-28 15:00:00,9.58,9.6,9.58,9.6,149600.0,8.1528,8.1698,8.1528,8.1698,149600.0
2012-02-28 15:30:00,9.6,9.61,9.59,9.6,252800.0,8.1698,8.1783,8.1613,8.1698,252800.0
2012-02-29 09:30:00,9.61,9.66,9.61,9.62,159200.0,8.1783,8.2208,8.1783,8.1868,159200.0
2012-02-29 10:00:00,9.62,9.66,9.6,9.65,86800.0,8.1868,8.2208,8.1698,8.2123,86800.0
2012-02-29 10:30:00,9.65,9.65,9.6,9.61,103600.0,8.2123,8.2123,8.1698,8.1783,103600.0
2012-02-29 11:00:00,9.61,9.61,9.56,9.57,119600.0,8.1783,8.1783,8.1357,8.1442,119600.0
2012-02-29 11:30:00,9.57,9.63,9.56,9.62,164000.0,8.1442,8.1953,8.1357,8.1868,164000.0
2012-02-29 12:00:00,9.63,9.65,9.62,9.65,145200.0,8.1953,8.2123,8.1868,8.2123,145200.0
2012-02-29 12:30:00,9.65,9.65,9.63,9.64,68000.0,8.2123,8.2123,8.1953,8.2038,68000.0
2012-02-29 13:00:00,9.64,9.68,9.64,9.68,126800.0,8.2038,8.2379,8.2038,8.2379,126800.0
2012-02-29 13:30:00,9.68,9.7,9.66,9.7,334000.0,8.2379,8.2549,8.2208,8.2549,334000.0
2012-02-29 14:00:00,9.69,9.71,9.68,9.69,134400.0,8.2464,8.2634,8.2379,8.2464,134400.0
2012-02-29 14:30:00,9.69,9.7,9.68,9.7,276800.0,8.2464,8.2549,8.2379,8.2549,276800.0
2012-02-29 15:00:00,9.7,9.71,9.69,9.71,329200.0,8.2549,8.2634,8.2464,8.2634,329200.0
2012-02-29 15:30:00,9.71,9.71,9.64,9.65,878800.0,8.2634,8.2634,8.2038,8.2123,878800.0
2012-03-01 09:30:00,9.67,9.72,9.65,9.71,125600.0,8.2293,8.2719,8.2123,8.2634,125600.0
2012-03-01 10:00:00,9.71,9.71,9.64,9.71,94000.0,8.2634,8.2634,8.2038,8.2634,94000.0
2012-03-01 10:30:00,9.7,9.71,9.68,9.71,77200.0,8.2549,8.2634,8.2379,8.2634,77200.0
2012-03-01 11:00:00,9.7,9.74,9.7,9.72,129600.0,8.2549,8.2889,8.2549,8.2719,129600.0
2012-03-01 11:30:00,9.73,9.76,9.73,9.75,84000.0,8.2804,8.3059,8.2804,8.2974,84000.0
2012-03-01 12:00:00,9.75,9.77,9.74,9.76,73600.0,8.2974,8.3144,8.2889,8.3059,73600.0
2012-03-01 12:30:00,9.75,9.76,9.74,9.74,62400.0,8.2974,8.3059,8.2889,8.2889,62400.0
2012-03-01 13:00:00,9.74,9.76,9.73,9.75,104400.0,8.2889,8.3059,8.2804,8.2974,104400.0
2012-03-01 13:30:00,9.76,9.76,9.72,9.72,228400.0,8.3059,8.3059,8.2719,8.2719,228400.0
2012-03-01 14:00:00,9.72,9.72,9.69,9.69,230000.0,8.2719,8.2719,8.2464,8.2464,230000.0
2012-03-01 14:30:00,9.69,9.71,9.69,9.71,90800.0,8.2464,8.2634,8.2464,8.2634,90800.0
2012-03-01 15:00:00,9.71,9.71,9.67,9.68,184000.0,8.2634,8.2634,8.2293,8.2379,184000.0
2012-03-01 15:30:00,9.68,9.72,9.67,9.7,374800.0,8.2379,8.2719,8.2293,8.2549,374800.0
2012-03-02 09:30:00,9.69,9.71,9.65,9.68,156000.0,8.2464,8.2634,8.2123,8.2379,156000.0
2012-03-02 10:00:00,9.68,9.68,9.63,9.63,83600.0,8.2379,8.2379,8.1953,8.1953,83600.0
2012-03-02 10:30:00,9.63,9.63,9.57,9.58,156400.0,8.1953,8.1953,8.1442,8.1528,156400.0
2012-03-02 11:00:00,9.58,9.59,9.56,9.56,119200.0,8.1528,8.1613,8.1357,8.1357,119200.0
2012-03-02 11:30:00,9.56,9.56,9.55,9.55,218400.0,8.1357,8.1357,8.1272,8.1272,218400.0
2012-03-02 12:00:00,9.55,9.56,9.54,9.55,46000.0,8.1272,8.1357,8.1187,8.1272,46000.0
2012-03-02 12:30:00,9.56,9.58,9.56,9.56,65600.0,8.1357,8.1528,8.1357,8.1357,65600.0
2012-03-02 13:00:00,9.56,9.56,9.52,9.53,204800.0,8.1357,8.1357,8.1017,8.1102,204800.0
2012-03-02 13:30:00,9.53,9.53,9.51,9.52,110400.0,8.1102,8.1102,8.0932,8.1017,110400.0
2012-03-02 14:00:00,9.52,9.52,9.51,9.52,83600.0,8.1017,8.1017,8.0932,8.1017,83600.0
2012-03-02 14:30:00,9.52,9.53,9.51,9.53,101200.0,8.1017,8.1102,8.0932,8.1102,101200.0
2012-03-02 15:00:00,9.53,9.57,9.53,9.57,156800.0,8.1102,8.1442,8.1102,8.1442,156800.0
2012-03-02 15:30:00,9.57,9.59,9.57,9.58,464400.0,8.1442,8.1613,8.1442,8.1528,464400.0
2012-03-05 09:30:00,9.56,9.56,9.46,9.5,397600.0,8.1357,8.1357,8.0506,8.0847,397600.0
2012-03-05 10:00:00,9.5,9.54,9.46,9.47,150400.0,8.0847,8.1187,8.0506,8.0591,150400.0
2012-03-05 10:30:00,9.47,9.51,9.47,9.5,121600.0,8.0591,8.0932,8.0591,8.0847,121600.0
2012-03-05 11:00:00,9.5,9.52,9.47,9.49,150800.0,8.0847,8.1017,8.0591,8.0762,150800.0
2012-03-05 11:30:00,9.49,9.49,9.46,9.48,88800.0,8.0762,8.0762,8.0506,8.0677,88800.0
2012-03-05 12:00:00,9.48,9.5,9.48,9.5,74000.0,8.0677,8.0847,8.0677,8.0847,74000.0
2012-03-05 12:30:00,9.5,9.52,9.49,9.49,75600.0,8.0847,8.1017,8.0762,8.0762,75600.0
2012-03-05 13:00:00,9.49,9.52,9.49,9.52,60400.0,8.0762,8.1017,8.0762,8.1017,60400.0
2012-03-05 13:30:00,9.52,9.52,9.5,9.52,96800.0,8.1017,8.1017,8.0847,8.1017,96800.0
2012-03-05 14:00:00,9.52,9.53,9.52,9.53,74400.0,8.1017,8.1102,8.1017,8.1102,74400.0
2012-03-05 14:30:00,9.53,9.56,9.53,9.55,184800.0,8.1102,8.1357,8.1102,8.1272,184800.0
2012-03-05 15:00:00,9.56,9.56,9.54,9.55,142400.0,8.1357,8.1357,8.1187,8.1272,142400.0
2012-03-05 15:30:00,9.55,9.56,9.54,9.56,290000.0,8.1272,8.1357,8.1187,8.1357,290000.0
2012-03-06 09:30:00,9.46,9.49,9.43,9.43,263200.0,8.0506,8.0762,8.0251,8.0251,263200.0
2012-03-06 10:00:00,9.42,9.43,9.38,9.41,227200.0,8.0166,8.0251,7.9826,8.0081,227200.0
2012-03-06 10:30:00,9.41,9.41,9.36,9.36,156000.0,8.0081,8.0081,7.9655,7.9655,156000.0
2012-03-06 11:00:00,9.36,9.4,9.36,9.37,125600.0,7.9655,7.9996,7.9655,7.974,125600.0
2012-03-06 11:30:00,9.37,9.37,9.35,9.36,101600.0,7.974,7.974,7.957,7.9655,101600.0
2012-03-06 12:00:00,9.35,9.37,9.33,9.36,208800.0,7.957,7.974,7.94,7.9655,208800.0
2012-03-06 12:30:00,9.36,9.38,9.36,9.38,102400.0,7.9655,7.9826,7.9655,7.9826,102400.0
2012-03-06 13:00:00,9.38,9.38,9.37,9.37,93200.0,7.9826,7.9826,7.974,7.974,93200.0
2012-03-06 13:30:00,9.37,9.38,9.37,9.38,88800.0,7.974,7.9826,7.974,7.9826,88800.0
2012-03-06 14:00:00,9.38,9.38,9.37,9.37,104000.0,7.9826,7.9826,7.974,7.974,104000.0
2012-03-06 14:30:00,9.37,9.38,9.35,9.35,85200.0,7.974,7.9826,7.957,7.957,85200.0
2012-03-06 15:00:00,9.35,9.37,9.35,9.36,148000.0,7.957,7.974,7.957,7.9655,148000.0
2012-03-06 15:30:00,9.36,9.4,9.35,9.39,666000.0,7.9655,7.9996,7.957,7.9911,666000.0
2012-03-07 09:30:00,9.58,9.59,9.49,9.54,514800.0,8.1528,8.1613,8.0762,8.1187,514800.0
2012-03-07 10:00:00,9.55,9.56,9.5,9.5,262800.0,8.1272,8.1357,8.0847,8.0847,262800.0
2012-03-07 10:30:00,9.51,9.54,9.51,9.53,145600.0,8.0932,8.1187,8.0932,8.1102,145600.0
2012-03-07 11:00:00,9.53,9.54,9.51,9.52,144800.0,8.1102,8.1187,8.0932,8.1017,144800.0
2012-03-07 11:30:00,9.52,9.53,9.51,9.53,140800.0,8.1017,8.1102,8.0932,8.1102,140800.0
2012-03-07 12:00:00,9.53,9.53,9.5,9.52,138000.0,8.1102,8.1102,8.0847,8.1017,138000.0
2012-03-07 12:30:00,9.51,9.51,9.5,9.51,79200.0,8.0932,8.0932,8.0847,8.0932,79200.0
2012-03-07 13:00:00,9.51,9.51,9.48,9.49,204000.0,8.0932,8.0932,8.0677,8.0762,204000.0
2012-03-07 13:30:00,9.49,9.52,9.49,9.52,143200.0,8.0762,8.1017,8.0762,8.1017,143200.0
2012-03-07 14:00:00,9.52,9.53,9.51,9.52,152000.0,8.1017,8.1102,8.0932,8.1017,152000.0
2012-03-07 14:30:00,9.52,9.54,9.5,9.54,211200.0,8.1017,8.1187,8.0847,8.1187,211200.0
2012-03-07 15:00:00,9.54,9.54,9.52,9.53,113600.0,8.1187,8.1187,8.1017,8.1102,113600.0
2012-03-07 15:30:00,9.53,9.53,9.5,9.51,460000.0,8.1102,8.1102,8.0847,8.0932,460000.0
2012-03-08 09:30:00,9.7,9.8,9.69,9.76,902000.0,8.2549,8.34,8.2464,8.3059,902000.0
2012-03-08 10:00:00,9.76,9.77,9.73,9.74,448000.0,8.3059,8.3144,8.2804,8.2889,448000.0
2012-03-08 10:30:00,9.75,9.8,9.74,9.8,335600.0,8.2974,8.34,8.2889,8.34,335600.0
2012-03-08 11:00:00,9.8,9.83,9.79,9.79,264800.0,8.34,8.3655,8.3315,8.3315,264800.0
2012-03-08 11:30:00,9.79,9.81,9.77,9.78,227600.0,8.3315,8.3485,8.3144,8.323,227600.0
2012-03-08 12:00:00,9.78,9.8,9.77,9.79,157600.0,8.323,8.34,8.3144,8.3315,157600.0
2012-03-08 12:30:00,9.79,9.82,9.79,9.82,114000.0,8.3315,8.357,8.3315,8.357,114000.0
2012-03-08 13:00:00,9.82,9.82,9.81,9.81,125200.0,8.357,8.357,8.3485,8.3485,125200.0
2012-03-08 13:30:00,9.81,9.81,9.8,9.8,103200.0,8.3485,8.3485,8.34,8.34,103200.0
2012-03-08 14:00:00,9.8,9.81,9.79,9.81,201200.0,8.34,8.3485,8.3315,8.3485,201200.0
2012-03-08 14:30:00,9.81,9.83,9.8,9.82,195600.0,8.3485,8.3655,8.34,8.357,195600.0
2012-03-08 15:00:00,9.82,9.86,9.82,9.83,370000.0,8.357,8.391,8.357,8.3655,370000.0
2012-03-08 15:30:00,9.83,9.84,9.81,9.81,928800.0,8.3655,8.374,8.3485,8.3485,928800.0
2012-03-09 09:30:00,9.88,9.88,9.81,9.82,316000.0,8.4081,8.4081,8.3485,8.357,316000.0
2012-03-09 10:00:00,9.81,9.87,9.81,9.87,546400.0,8.3485,8.3996,8.3485,8.3996,546400.0
2012-03-09 10:30:00,9.87,9.87,9.86,9.87,405200.0,8.3996,8.3996,8.391,8.3996,405200.0
2012-03-09 11:00:00,9.87,9.87,9.86,9.87,188000.0,8.3996,8.3996,8.391,8.3996,188000.0
2012-03-09 11:30:00,9.87,9.87,9.87,9.87,130800.0,8.3996,8.3996,8.3996,8.3996,130800.0
2012-03-09 12:00:00,9.87,9.87,9.86,9.87,118000.0,8.3996,8.3996,8.391,8.3996,118000.0
2012-03-09 12:30:00,9.87,9.87,9.86,9.87,148000.0,8.3996,8.3996,8.391,8.3996,148000.0
2012-03-09 13:00:00,9.87,9.87,9.86,9.87,182800.0,8.3996,8.3996,8.391,8.3996,182800.0
2012-03-09 13:30:00,9.87,9.89,9.86,9.88,1120800.0,8.3996,8.4166,8.391,8.4081,1120800.0
2012-03-09 14:00:00,9.88,9.9,9.82,9.88,758800.0,8.4081,8.4251,8.357,8.4081,758800.0
2012-03-09 14:30:00,9.88,9.89,9.84,9.84,506400.0,8.4081,8.4166,8.374,8.374,506400.0
2012-03-09 15:00:00,9.84,9.85,9.84,9.84,187200.0,8.374,8.3825,8.374,8.374,187200.0
2012-03-09 15:30:00,9.84,9.88,9.81,9.82,1256800.0,8.374,8.4081,8.3485,8.357,1256800.0
2012-03-12 09:30:00,9.84,9.9,9.84,9.89,159200.0,8.374,8.4251,8.374,8.4166,159200.0
2012-03-12 10:00:00,9.89,9.9,9.85,9.88,198000.0,8.4166,8.4251,8.3825,8.4081,198000.0
2012-03-12 10:30:00,9.88,9.89,9.87,9.87,150400.0,8.4081,8.4166,8.3996,8.3996,150400.0
2012-03-12 11:00:00,9.87,9.87,9.8,9.81,178400.0,8.3996,8.3996,8.34,8.3485,178400.0
2012-03-12 11:30:00,9.81,9.85,9.81,9.83,164400.0,8.3485,8.3825,8.3485,8.3655,164400.0
2012-03-12 12:00:00,9.83,9.84,9.81,9.83,82800.0,8.3655,8.374,8.3485,8.3655,82800.0
2012-03-12 12:30:00,9.83,9.83,9.81,9.81,79600.0,8.3655,8.3655,8.3485,8.3485,79600.0
2012-03-12 13:00:00,9.82,9.83,9.81,9.82,84800.0,8.357,8.3655,8.3485,8.357,84800.0
2012-03-12 13:30:00,9.83,9.83,9.82,9.82,104800.0,8.3655,8.3655,8.357,8.357,104800.0
2012-03-12 14:00:00,9.82,9.84,9.82,9.84,49200.0,8.357,8.374,8.357,8.374,49200.0
2012-03-12 14:30:00,9.84,9.85,9.84,9.85,94400.0,8.374,8.3825,8.374,8.3825,94400.0
2012-03-12 15:00:00,9.85,9.86,9.84,9.85,165600.0,8.3825,8.391,8.374,8.3825,165600.0
2012-03-12 15:30:00,9.85,9.85,9.84,9.85,242000.0,8.3825,8.3825,8.374,8.3825,242000.0
2012-03-13 09:30:00,9.9,9.98,9.89,9.94,280800.0,8.4251,8.4932,8.4166,8.4591,280800.0
2012-03-13 10:00:00,9.94,9.95,9.86,9.88,353200.0,8.4591,8.4676,8.391,8.4081,353200.0
2012-03-13 10:30:00,9.88,9.88,9.83,9.84,523600.0,8.4081,8.4081,8.3655,8.374,523600.0
2012-03-13 11:00:00,9.84,9.86,9.84,9.84,149200.0,8.374,8.391,8.374,8.374,149200.0
2012-03-13 11:30:00,9.85,9.86,9.82,9.84,105200.0,8.3825,8.391,8.357,8.374,105200.0
2012-03-13 12:00:00,9.84,9.84,9.81,9.81,99200.0,8.374,8.374,8.3485,8.3485,99200.0
2012-03-13 12:30:00,9.81,9.84,9.81,9.83,107600.0,8.3485,8.374,8.3485,8.3655,107600.0
2012-03-13 13:00:00,9.83,9.87,9.83,9.86,106800.0,8.3655,8.3996,8.3655,8.391,106800.0
2012-03-13 13:30:00,9.85,9.85,9.82,9.82,98800.0,8.3825,8.3825,8.357,8.357,98800.0
2012-03-13 14:00:00,9.82,9.87,9.81,9.86,251600.0,8.357,8.3996,8.3485,8.391,251600.0
2012-03-13 14:30:00,9.85,9.87,9.84,9.85,242400.0,8.3825,8.3996,8.374,8.3825,242400.0
2012-03-13 15:00:00,9.86,9.94,9.86,9.93,354800.0,8.391,8.4591,8.391,8.4506,354800.0
2012-03-13 15:30:00,9.93,9.99,9.93,9.97,582000.0,8.4506,8.5017,8.4506,8.4847,582000.0
2012-03-14 09:30:00,10.0,10.06,9.96,9.96,946400.0,8.5102,8.5612,8.4761,8.4761,946400.0
2012-03-14 10:00:00,9.96,9.97,9.9,9.91,290800.0,8.4761,8.4847,8.4251,8.4336,290800.0
2012-03-14 10:30:00,9.9,9.92,9.86,9.88,215200.0,8.4251,8.4421,8.391,8.4081,215200.0
2012-03-14 11:00:00,9.88,9.88,9.82,9.85,248800.0,8.4081,8.4081,8.357,8.3825,248800.0
2012-03-14 11:30:00,9.85,9.85,9.83,9.85,167600.0,8.3825,8.3825,8.3655,8.3825,167600.0
2012-03-14 12:00:00,9.85,9.86,9.84,9.85,87600.0,8.3825,8.391,8.374,8.3825,87600.0
2012-03-14 12:30:00,9.85,9.87,9.85,9.86,73200.0,8.3825,8.3996,8.3825,8.391,73200.0
2012-03-14 13:00:00,9.86,9.87,9.85,9.86,64800.0,8.391,8.3996,8.3825,8.391,64800.0
2012-03-14 13:30:00,9.86,9.86,9.84,9.85,128000.0,8.391,8.391,8.374,8.3825,128000.0
2012-03-14 14:00:00,9.86,9.87,9.85,9.87,79600.0,8.391,8.3996,8.3825,8.3996,79600.0
2012-03-14 14:30:00,9.87,9.88,9.86,9.88,129600.0,8.3996,8.4081,8.391,8.4081,129600.0
2012-03-14 15:00:00,9.88,9.89,9.87,9.88,180000.0,8.4081,8.4166,8.3996,8.4081,180000.0
2012-03-14 15:30:00,9.88,9.89,9.87,9.88,447600.0,8.4081,8.4166,8.3996,8.4081,447600.0
2012-03-15 09:30:00,9.91,9.91,9.82,9.86,119600.0,8.4336,8.4336,8.357,8.391,119600.0
2012-03-15 10:00:00,9.86,9.89,9.85,9.88,176800.0,8.391,8.4166,8.3825,8.4081,176800.0
2012-03-15 10:30:00,9.87,9.89,9.87,9.88,109200.0,8.3996,8.4166,8.3996,8.4081,109200.0
2012-03-15 11:00:00,9.88,9.91,9.88,9.91,101600.0,8.4081,8.4336,8.4081,8.4336,101600.0
2012-03-15 11:30:00,9.91,9.94,9.91,9.91,152800.0,8.4336,8.4591,8.4336,8.4336,152800.0
2012-03-15 12:00:00,9.91,9.91,9.89,9.9,195200.0,8.4336,8.4336,8.4166,8.4251,195200.0
2012-03-15 12:30:00,9.9,9.92,9.89,9.92,148000.0,8.4251,8.4421,8.4166,8.4421,148000.0
2012-03-15 13:00:00,9.92,9.95,9.92,9.94,110800.0,8.4421,8.4676,8.4421,8.4591,110800.0
2012-03-15 13:30:00,9.94,9.96,9.94,9.95,134000.0,8.4591,8.4761,8.4591,8.4676,134000.0
2012-03-15 14:00:00,9.95,9.97,9.95,9.97,118800.0,8.4676,8.4847,8.4676,8.4847,118800.0
2012-03-15 14:30:00,9.97,9.98,9.97,9.97,137600.0,8.4847,8.4932,8.4847,8.4847,137600.0
2012-03-15 15:00:00,9.97,9.98,9.97,9.98,165200.0,8.4847,8.4932,8.4847,8.4932,165200.0
2012-03-15 15:30:00,9.98,10.01,9.97,9.99,645200.0,8.4932,8.5187,8.4847,8.5017,645200.0
2012-03-16 09:30:00,10.0,10.07,10.0,10.03,910800.0,8.5102,8.5698,8.5102,8.5357,910800.0
2012-03-16 10:00:00,10.03,10.05,10.03,10.05,150800.0,8.5357,8.5527,8.5357,8.5527,150800.0
2012-03-16 10:30:00,10.05,10.08,10.04,10.06,288400.0,8.5527,8.5783,8.5442,8.5612,288400.0
2012-03-16 11:00:00,10.06,10.06,10.04,10.05,192000.0,8.5612,8.5612,8.5442,8.5527,192000.0
2012-03-16 11:30:00,10.05,10.06,10.04,10.06,160000.0,8.5527,8.5612,8.5442,8.5612,160000.0
2012-03-16 12:00:00,10.06,10.06,10.04,10.04,136000.0,8.5612,8.5612,8.5442,8.5442,136000.0
2012-03-16 12:30:00,10.05,10.06,10.04,10.05,92800.0,8.5527,8.5612,8.5442,8.5527,92800.0
2012-03-16 13:00:00,10.05,10.06,10.05,10.05,149600.0,8.5527,8.5612,8.5527,8.5527,149600.0
2012-03-16 13:30:00,10.05,10.06,10.05,10.06,78400.0,8.5527,8.5612,8.5527,8.5612,78400.0
2012-03-16 14:00:00,10.06,10.07,10.05,10.07,152800.0,8.5612,8.5698,8.5527,8.5698,152800.0
2012-03-16 14:30:00,10.07,10.08,10.07,10.08,203200.0,8.5698,8.5783,8.5698,8.5783,203200.0
2012-03-16 15:00:00,10.08,10.13,10.08,10.13,460800.0,8.5783,8.6208,8.5783,8.6208,460800.0
2012-03-16 15:30:00,10.13,10.13,10.04,10.05,1170800.0,8.6208,8.6208,8.5442,8.5527,1170800.0
2012-03-19 09:30:00,10.01,10.02,9.93,9.99,258000.0,8.5187,8.5272,8.4506,8.5017,258000.0
2012-03-19 10:00:00,9.98,9.98,9.92,9.95,209200.0,8.4932,8.4932,8.4421,8.4676,209200.0
2012-03-19 10:30:00,9.95,9.97,9.94,9.97,130000.0,8.4676,8.4847,8.4591,8.4847,130000.0
2012-03-19 11:00:00,9.97,9.99,9.96,9.98,124800.0,8.4847,8.5017,8.4761,8.4932,124800.0
2012-03-19 11:30:00,9.98,10.02,9.98,10.02,117600.0,8.4932,8.5272,8.4932,8.5272,117600.0
2012-03-19 12:00:00,10.02,10.03,10.02,10.03,158000.0,8.5272,8.5357,8.5272,8.5357,158000.0
2012-03-19 12:30:00,10.03,10.07,10.03,10.06,174400.0,8.5357,8.5698,8.5357,8.5612,174400.0
2012-03-19 13:00:00,10.06,10.08,10.06,10.08,142000.0,8.5612,8.5783,8.5612,8.5783,142000.0
2012-03-19 13:30:00,10.08,10.09,10.07,10.08,83200.0,8.5783,8.5868,8.5698,8.5783,83200.0
2012-03-19 14:00:00,10.08,10.09,10.08,10.09,63600.0,8.5783,8.5868,8.5783,8.5868,63600.0
2012-03-19 14:30:00,10.09,10.09,10.06,10.07,101600.0,8.5868,8.5868,8.5612,8.5698,101600.0
2012-03-19 15:00:00,10.07,10.09,10.07,10.07,156400.0,8.5698,8.5868,8.5698,8.5698,156400.0
2012-03-19 15:30:00,10.07,10.08,10.05,10.06,396400.0,8.5698,8.5783,8.5527,8.5612,396400.0
2012-03-20 09:30:00,10.01,10.11,10.0,10.02,247600.0,8.5187,8.6038,8.5102,8.5272,247600.0
2012-03-20 10:00:00,10.01,10.03,10.01,10.02,314400.0,8.5187,8.5357,8.5187,8.5272,314400.0
2012-03-20 10:30:00,10.01,10.03,10.01,10.01,123600.0,8.5187,8.5357,8.5187,8.5187,123600.0
2012-03-20 11:00:00,10.02,10.03,10.01,10.02,202400.0,8.5272,8.5357,8.5187,8.5272,202400.0
2012-03-20 11:30:00,10.02,10.02,10.0,10.02,125600.0,8.5272,8.5272,8.5102,8.5272,125600.0
2012-03-20 12:00:00,10.02,10.03,10.01,10.02,163600.0,8.5272,8.5357,8.5187,8.5272,163600.0
2012-03-20 12:30:00,10.02,10.02,10.0,10.01,94400.0,8.5272,8.5272,8.5102,8.5187,94400.0
2012-03-20 13:00:00,10.01,10.04,10.01,10.02,141200.0,8.5187,8.5442,8.5187,8.5272,141200.0
2012-03-20 13:30:00,10.02,10.1,10.02,10.09,360000.0,8.5272,8.5953,8.5272,8.5868,360000.0
2012-03-20 14:00:00,10.1,10.15,10.09,10.15,404000.0,8.5953,8.6378,8.5868,8.6378,404000.0
2012-03-20 14:30:00,10.15,10.15,10.13,10.14,394400.0,8.6378,8.6378,8.6208,8.6293,394400.0
2012-03-20 15:00:00,10.14,10.15,10.13,10.13,390400.0,8.6293,8.6378,8.6208,8.6208,390400.0
2012-03-20 15:30:00,10.13,10.14,10.1,10.12,1245200.0,8.6208,8.6293,8.5953,8.6123,1245200.0
2012-03-21 09:30:00,10.07,10.12,9.86,9.94,1934800.0,8.5698,8.6123,8.391,8.4591,1934800.0
2012-03-21 10:00:00,9.94,9.99,9.87,9.89,826800.0,8.4591,8.5017,8.3996,8.4166,826800.0
2012-03-21 10:30:00,9.88,9.88,9.8,9.81,652800.0,8.4081,8.4081,8.34,8.3485,652800.0
2012-03-21 11:00:00,9.81,9.86,9.8,9.83,506400.0,8.3485,8.391,8.34,8.3655,506400.0
2012-03-21 11:30:00,9.83,9.87,9.83,9.85,256400.0,8.3655,8.3996,8.3655,8.3825,256400.0
2012-03-21 12:00:00,9.85,9.87,9.81,9.82,239200.0,8.3825,8.3996,8.3485,8.357,239200.0
2012-03-21 12:30:00,9.82,9.83,9.8,9.81,387600.0,8.357,8.3655,8.34,8.3485,387600.0
2012-03-21 13:00:00,9.81,9.81,9.74,9.76,610800.0,8.3485,8.3485,8.2889,8.3059,610800.0
2012-03-21 13:30:00,9.76,9.77,9.74,9.75,570400.0,8.3059,8.3144,8.2889,8.2974,570400.0
2012-03-21 14:00:00,9.75,9.76,9.72,9.75,481600.0,8.2974,8.3059,8.2719,8.2974,481600.0
2012-03-21 14:30:00,9.75,9.77,9.73,9.75,588000.0,8.2974,8.3144,8.2804,8.2974,588000.0
2012-03-21 15:00:00,9.75,9.78,9.74,9.77,593600.0,8.2974,8.323,8.2889,8.3144,593600.0
2012-03-21 15:30:00,9.78,9.83,9.77,9.8,1386800.0,8.323,8.3655,8.3144,8.34,1386800.0
2012-03-22 09:30:00,9.71,9.79,9.68,9.79,336000.0,8.2634,8.3315,8.2379,8.3315,336000.0
2012-03-22 10:00:00,9.78,9.83,9.78,9.83,244000.0,8.323,8.3655,8.323,8.3655,244000.0
2012-03-22 10:30:00,9.83,9.86,9.8,9.83,263200.0,8.3655,8.391,8.34,8.3655,263200.0
2012-03-22 11:00:00,9.83,9.85,9.81,9.84,204800.0,8.3655,8.3825,8.3485,8.374,204800.0
2012-03-22 11:30:00,9.84,9.89,9.84,9.89,241600.0,8.374,8.4166,8.374,8.4166,241600.0
2012-03-22 12:00:00,9.89,9.89,9.87,9.87,165600.0,8.4166,8.4166,8.3996,8.3996,165600.0
2012-03-22 12:30:00,9.87,9.9,9.86,9.89,172400.0,8.3996,8.4251,8.391,8.4166,172400.0
2012-03-22 13:00:00,9.89,9.9,9.85,9.87,197600.0,8.4166,8.4251,8.3825,8.3996,197600.0
2012-03-22 13:30:00,9.86,9.87,9.85,9.86,126800.0,8.391,8.3996,8.3825,8.391,126800.0
2012-03-22 14:00:00,9.86,9.88,9.85,9.87,119200.0,8.391,8.4081,8.3825,8.3996,119200.0
2012-03-22 14:30:00,9.87,9.88,9.86,9.88,179200.0,8.3996,8.4081,8.391,8.4081,179200.0
2012-03-22 15:00:00,9.87,9.88,9.86,9.88,303600.0,8.3996,8.4081,8.391,8.4081,303600.0
2012-03-22 15:30:00,9.88,9.9,9.88,9.9,680800.0,8.4081,8.4251,8.4081,8.4251,680800.0
2012-03-23 09:30:00,9.93,9.93,9.81,9.81,170400.0,8.4506,8.4506,8.3485,8.3485,170400.0
2012-03-23 10:00:00,9.81,9.81,9.75,9.75,200000.0,8.3485,8.3485,8.2974,8.2974,200000.0
2012-03-23 10:30:00,9.75,9.77,9.73,9.75,196800.0,8.2974,8.3144,8.2804,8.2974,196800.0
2012-03-23 11:00:00,9.76,9.77,9.75,9.76,174000.0,8.3059,8.3144,8.2974,8.3059,174000.0
2012-03-23 11:30:00,9.76,9.81,9.76,9.81,155600.0,8.3059,8.3485,8.3059,8.3485,155600.0
2012-03-23 12:00:00,9.81,9.81,9.8,9.81,86400.0,8.3485,8.3485,8.34,8.3485,86400.0
2012-03-23 12:30:00,9.81,9.83,9.8,9.82,147200.0,8.3485,8.3655,8.34,8.357,147200.0
2012-03-23 13:00:00,9.83,9.83,9.82,9.83,66800.0,8.3655,8.3655,8.357,8.3655,66800.0
2012-03-23 13:30:00,9.83,9.83,9.81,9.81,221200.0,8.3655,8.3655,8.3485,8.3485,221200.0
2012-03-23 14:00:00,9.81,9.83,9.81,9.83,78800.0,8.3485,8.3655,8.3485,8.3655,78800.0
2012-03-23 14:30:00,9.83,9.84,9.83,9.83,104800.0,8.3655,8.374,8.3655,8.3655,104800.0
2012-03-23 15:00:00,9.83,9.83,9.82,9.83,141200.0,8.3655,8.3655,8.357,8.3655,141200.0
2012-03-23 15:30:00,9.83,9.85,9.83,9.84,456000.0,8.3655,8.3825,8.3655,8.374,456000.0
2012-03-26 09:30:00,9.91,9.96,9.89,9.92,274800.0,8.4336,8.4761,8.4166,8.4421,274800.0
2012-03-26 10:00:00,9.92,9.95,9.9,9.94,258000.0,8.4421,8.4676,8.4251,8.4591,258000.0
2012-03-26 10:30:00,9.94,9.94,9.93,9.93,99600.0,8.4591,8.4591,8.4506,8.4506,99600.0
2012-03-26 11:00:00,9.93,9.94,9.92,9.93,286000.0,8.4506,8.4591,8.4421,8.4506,286000.0
2012-03-26 11:30:00,9.94,9.94,9.93,9.94,72000.0,8.4591,8.4591,8.4506,8.4591,72000.0
2012-03-26 12:00:00,9.94,9.94,9.91,9.92,99600.0,8.4591,8.4591,8.4336,8.4421,99600.0
2012-03-26 12:30:00,9.92,9.93,9.9,9.92,86800.0,8.4421,8.4506,8.4251,8.4421,86800.0
2012-03-26 13:00:00,9.92,9.92,9.9,9.91,123600.0,8.4421,8.4421,8.4251,8.4336,123600.0
2012-03-26 13:30:00,9.91,9.93,9.91,9.92,81600.0,8.4336,8.4506,8.4336,8.4421,81600.0
2012-03-26 14:00:00,9.93,9.94,9.92,9.94,68000.0,8.4506,8.4591,8.4421,8.4591,68000.0
2012-03-26 14:30:00,9.93,9.96,9.93,9.96,119200.0,8.4506,8.4761,8.4506,8.4761,119200.0
2012-03-26 15:00:00,9.96,9.97,9.95,9.95,202800.0,8.4761,8.4847,8.4676,8.4676,202800.0
2012-03-26 15:30:00,9.95,9.95,9.94,9.95,614400.0,8.4676,8.4676,8.4591,8.4676,614400.0
2012-03-27 09:30:00,9.97,9.97,9.92,9.95,202000.0,8.4847,8.4847,8.4421,8.4676,202000.0
2012-03-27 10:00:00,9.94,9.96,9.92,9.95,129200.0,8.4591,8.4761,8.4421,8.4676,129200.0
2012-03-27 10:30:00,9.95,9.97,9.93,9.93,186800.0,8.4676,8.4847,8.4506,8.4506,186800.0
2012-03-27 11:00:00,9.93,9.96,9.93,9.94,85600.0,8.4506,8.4761,8.4506,8.4591,85600.0
2012-03-27 11:30:00,9.94,9.95,9.93,9.94,150800.0,8.4591,8.4676,8.4506,8.4591,150800.0
2012-03-27 12:00:00,9.94,9.95,9.93,9.93,226400.0,8.4591,8.4676,8.4506,8.4506,226400.0
2012-03-27 12:30:00,9.93,9.94,9.92,9.93,235200.0,8.4506,8.4591,8.4421,8.4506,235200.0
2012-03-27 13:00:00,9.94,9.94,9.91,9.91,124400.0,8.4591,8.4591,8.4336,8.4336,124400.0
2012-03-27 13:30:00,9.91,9.93,9.9,9.92,130400.0,8.4336,8.4506,8.4251,8.4421,130400.0
2012-03-27 14:00:00,9.92,9.95,9.92,9.94,116400.0,8.4421,8.4676,8.4421,8.4591,116400.0
2012-03-27 14:30:00,9.94,9.94,9.93,9.94,97200.0,8.4591,8.4591,8.4506,8.4591,97200.0
2012-03-27 15:00:00,9.94,9.95,9.93,9.95,164800.0,8.4591,8.4676,8.4506,8.4676,164800.0
2012-03-27 15:30:00,9.95,9.96,9.93,9.95,310400.0,8.4676,8.4761,8.4506,8.4676,310400.0
2012-03-28 09:30:00,9.93,9.98,9.87,9.88,290000.0,8.4506,8.4932,8.3996,8.4081,290000.0
2012-03-28 10:00:00,9.88,9.88,9.85,9.87,330000.0,8.4081,8.4081,8.3825,8.3996,330000.0
2012-03-28 10:30:00,9.87,9.87,9.8,9.83,140000.0,8.3996,8.3996,8.34,8.3655,140000.0
2012-03-28 11:00:00,9.83,9.84,9.81,9.83,70000.0,8.3655,8.374,8.3485,8.3655,70000.0
2012-03-28 11:30:00,9.83,9.83,9.77,9.79,183600.0,8.3655,8.3655,8.3144,8.3315,183600.0
2012-03-28 12:00:00,9.79,9.81,9.78,9.81,191200.0,8.3315,8.3485,8.323,8.3485,191200.0
2012-03-28 12:30:00,9.81,9.83,9.81,9.82,171200.0,8.3485,8.3655,8.3485,8.357,171200.0
2012-03-28 13:00:00,9.82,9.84,9.81,9.81,148000.0,8.357,8.374,8.3485,8.3485,148000.0
2012-03-28 13:30:00,9.81,9.81,9.79,9.8,225600.0,8.3485,8.3485,8.3315,8.34,225600.0
2012-03-28 14:00:00,9.8,9.8,9.77,9.8,98800.0,8.34,8.34,8.3144,8.34,98800.0
2012-03-28 14:30:00,9.79,9.8,9.79,9.8,228400.0,8.3315,8.34,8.3315,8.34,228400.0
2012-03-28 15:00:00,9.8,9.83,9.8,9.83,189600.0,8.34,8.3655,8.34,8.3655,189600.0
2012-03-28 15:30:00,9.83,9.85,9.83,9.84,340800.0,8.3655,8.3825,8.3655,8.374,340800.0
2012-03-29 09:30:00,9.78,9.79,9.7,9.73,308800.0,8.323,8.3315,8.2549,8.2804,308800.0
2012-03-29 10:00:00,9.74,9.76,9.69,9.7,183600.0,8.2889,8.3059,8.2464,8.2549,183600.0
2012-03-29 10:30:00,9.7,9.71,9.67,9.7,193600.0,8.2549,8.2634,8.2293,8.2549,193600.0
2012-03-29 11:00:00,9.7,9.72,9.69,9.69,224400.0,8.2549,8.2719,8.2464,8.2464,224400.0
2012-03-29 11:30:00,9.69,9.72,9.68,9.71,437600.0,8.2464,8.2719,8.2379,8.2634,437600.0
2012-03-29 12:00:00,9.71,9.74,9.7,9.72,154000.0,8.2634,8.2889,8.2549,8.2719,154000.0
2012-03-29 12:30:00,9.72,9.72,9.7,9.72,159200.0,8.2719,8.2719,8.2549,8.2719,159200.0
2012-03-29 13:00:00,9.72,9.73,9.69,9.71,286800.0,8.2719,8.2804,8.2464,8.2634,286800.0
2012-03-29 13:30:00,9.71,9.74,9.71,9.72,277600.0,8.2634,8.2889,8.2634,8.2719,277600.0
2012-03-29 14:00:00,9.72,9.77,9.72,9.77,208000.0,8.2719,8.3144,8.2719,8.3144,208000.0
2012-03-29 14:30:00,9.76,9.77,9.74,9.74,512400.0,8.3059,8.3144,8.2889,8.2889,512400.0
2012-03-29 15:00:00,9.74,9.79,9.74,9.77,131600.0,8.2889,8.3315,8.2889,8.3144,131600.0
2012-03-29 15:30:00,9.77,9.79,9.74,9.76,937600.0,8.3144,8.3315,8.2889,8.3059,937600.0
2012-03-30 09:30:00,9.81,9.86,9.78,9.78,180000.0,8.3485,8.391,8.323,8.323,180000.0
2012-03-30 10:00:00,9.77,9.79,9.76,9.79,220400.0,8.3144,8.3315,8.3059,8.3315,220400.0
2012-03-30 10:30:00,9.8,9.8,9.72,9.72,234800.0,8.34,8.34,8.2719,8.2719,234800.0
2012-03-30 11:00:00,9.72,9.82,9.72,9.81,326000.0,8.2719,8.357,8.2719,8.3485,326000.0
2012-03-30 11:30:00,9.81,9.82,9.78,9.82,308800.0,8.3485,8.357,8.323,8.357,308800.0
2012-03-30 12:00:00,9.82,9.82,9.8,9.81,202800.0,8.357,8.357,8.34,8.3485,202800.0
2012-03-30 12:30:00,9.8,9.84,9.8,9.82,101200.0,8.34,8.374,8.34,8.357,101200.0
2012-03-30 13:00:00,9.82,9.82,9.8,9.81,91600.0,8.357,8.357,8.34,8.3485,91600.0
2012-03-30 13:30:00,9.81,9.81,9.8,9.81,101600.0,8.3485,8.3485,8.34,8.3485,101600.0
2012-03-30 14:00:00,9.81,9.81,9.8,9.8,103600.0,8.3485,8.3485,8.34,8.34,103600.0
2012-03-30 14:30:00,9.8,9.8,9.78,9.78,90800.0,8.34,8.34,8.323,8.323,90800.0
2012-03-30 15:00:00,9.78,9.8,9.78,9.8,269600.0,8.323,8.34,8.323,8.34,269600.0
2012-03-30 15:30:00,9.8,9.83,9.78,9.78,630000.0,8.34,8.3655,8.323,8.323,630000.0
2012-04-02 09:30:00,9.77,9.81,9.73,9.74,280000.0,8.3144,8.3485,8.2804,8.2889,280000.0
2012-04-02 10:00:00,9.75,9.81,9.73,9.78,191200.0,8.2974,8.3485,8.2804,8.323,191200.0
2012-04-02 10:30:00,9.78,9.78,9.73,9.75,130800.0,8.323,8.323,8.2804,8.2974,130800.0
2012-04-02 11:00:00,9.74,9.77,9.73,9.74,235200.0,8.2889,8.3144,8.2804,8.2889,235200.0
2012-04-02 11:30:00,9.74,9.8,9.71,9.79,260800.0,8.2889,8.34,8.2634,8.3315,260800.0
2012-04-02 12:00:00,9.78,9.82,9.77,9.81,107600.0,8.323,8.357,8.3144,8.3485,107600.0
2012-04-02 12:30:00,9.81,9.83,9.81,9.81,107600.0,8.3485,8.3655,8.3485,8.3485,107600.0
2012-04-02 13:00:00,9.81,9.82,9.79,9.8,143600.0,8.3485,8.357,8.3315,8.34,143600.0
2012-04-02 13:30:00,9.8,9.82,9.8,9.81,179600.0,8.34,8.357,8.34,8.3485,179600.0
2012-04-02 14:00:00,9.82,9.83,9.8,9.83,179600.0,8.357,8.3655,8.34,8.3655,179600.0
2012-04-02 14:30:00,9.83,9.85,9.83,9.83,201200.0,8.3655,8.3825,8.3655,8.3655,201200.0
2012-04-02 15:00:00,9.84,9.85,9.84,9.85,136000.0,8.374,8.3825,8.374,8.3825,136000.0
2012-04-02 15:30:00,9.85,9.85,9.81,9.82,362800.0,8.3825,8.3825,8.3485,8.357,362800.0
2012-04-03 09:30:00,9.8,9.85,9.78,9.8,233600.0,8.34,8.3825,8.323,8.34,233600.0
2012-04-03 10:00:00,9.8,9.82,9.79,9.81,161600.0,8.34,8.357,8.3315,8.3485,161600.0
2012-04-03 10:30:00,9.81,9.85,9.8,9.8,418400.0,8.3485,8.3825,8.34,8.34,418400.0
2012-04-03 11:00:00,9.8,9.8,9.77,9.77,136400.0,8.34,8.34,8.3144,8.3144,136400.0
2012-04-03 11:30:00,9.77,9.78,9.76,9.78,90000.0,8.3144,8.323,8.3059,8.323,90000.0
2012-04-03 12:00:00,9.78,9.78,9.74,9.76,125200.0,8.323,8.323,8.2889,8.3059,125200.0
2012-04-03 12:30:00,9.77,9.78,9.75,9.76,151200.0,8.3144,8.323,8.2974,8.3059,151200.0
2012-04-03 13:00:00,9.76,9.76,9.74,9.74,90000.0,8.3059,8.3059,8.2889,8.2889,90000.0
2012-04-03 13:30:00,9.74,9.81,9.74,9.81,155200.0,8.2889,8.3485,8.2889,8.3485,155200.0
2012-04-03 14:00:00,9.81,9.81,9.74,9.74,316000.0,8.3485,8.3485,8.2889,8.2889,316000.0
2012-04-03 14:30:00,9.75,9.78,9.74,9.78,284400.0,8.2974,8.323,8.2889,8.323,284400.0
2012-04-03 15:00:00,9.78,9.82,9.77,9.78,300400.0,8.323,8.357,8.3144,8.323,300400.0
2012-04-03 15:30:00,9.78,9.83,9.78,9.82,564400.0,8.323,8.3655,8.323,8.357,564400.0
2012-04-04 09:30:00,9.72,9.75,9.7,9.75,299600.0,8.2719,8.2974,8.2549,8.2974,299600.0
2012-04-04 10:00:00,9.74,9.77,9.72,9.73,125600.0,8.2889,8.3144,8.2719,8.2804,125600.0
2012-04-04 10:30:00,9.74,9.74,9.71,9.72,163200.0,8.2889,8.2889,8.2634,8.2719,163200.0
2012-04-04 11:00:00,9.72,9.75,9.7,9.7,236800.0,8.2719,8.2974,8.2549,8.2549,236800.0
2012-04-04 11:30:00,9.7,9.74,9.7,9.74,145200.0,8.2549,8.2889,8.2549,8.2889,145200.0
2012-04-04 12:00:00,9.74,9.76,9.74,9.75,193600.0,8.2889,8.3059,8.2889,8.2974,193600.0
2012-04-04 12:30:00,9.75,9.75,9.73,9.74,162800.0,8.2974,8.2974,8.2804,8.2889,162800.0
2012-04-04 13:00:00,9.74,9.75,9.73,9.74,142800.0,8.2889,8.2974,8.2804,8.2889,142800.0
2012-04-04 13:30:00,9.74,9.78,9.74,9.78,75200.0,8.2889,8.323,8.2889,8.323,75200.0
2012-04-04 14:00:00,9.78,9.78,9.74,9.75,158800.0,8.323,8.323,8.2889,8.2974,158800.0
2012-04-04 14:30:00,9.75,9.77,9.75,9.77,268800.0,8.2974,8.3144,8.2974,8.3144,268800.0
2012-04-04 15:00:00,9.77,9.77,9.74,9.75,217600.0,8.3144,8.3144,8.2889,8.2974,217600.0
2012-04-04 15:30:00,9.75,9.77,9.74,9.74,376800.0,8.2974,8.3144,8.2889,8.2889,376800.0
2012-04-05 09:30:00,9.68,9.77,9.68,9.72,219600.0,8.2379,8.3144,8.2379,8.2719,219600.0
2012-04-05 10:00:00,9.72,9.74,9.68,9.69,143600.0,8.2719,8.2889,8.2379,8.2464,143600.0
2012-04-05 10:30:00,9.69,9.7,9.69,9.7,193200.0,8.2464,8.2549,8.2464,8.2549,193200.0
2012-04-05 11:00:00,9.7,9.72,9.69,9.72,62400.0,8.2549,8.2719,8.2464,8.2719,62400.0
2012-04-05 11:30:00,9.72,9.74,9.71,9.74,67600.0,8.2719,8.2889,8.2634,8.2889,67600.0
2012-04-05 12:00:00,9.74,9.74,9.73,9.74,56800.0,8.2889,8.2889,8.2804,8.2889,56800.0
2012-04-05 12:30:00,9.74,9.74,9.72,9.72,42000.0,8.2889,8.2889,8.2719,8.2719,42000.0
2012-04-05 13:00:00,9.72,9.73,9.71,9.72,98800.0,8.2719,8.2804,8.2634,8.2719,98800.0
2012-04-05 13:30:00,9.72,9.73,9.7,9.71,74800.0,8.2719,8.2804,8.2549,8.2634,74800.0
2012-04-05 14:00:00,9.71,9.72,9.7,9.72,64400.0,8.2634,8.2719,8.2549,8.2719,64400.0
2012-04-05 14:30:00,9.72,9.74,9.71,9.73,90000.0,8.2719,8.2889,8.2634,8.2804,90000.0
2012-04-05 15:00:00,9.73,9.74,9.72,9.74,267600.0,8.2804,8.2889,8.2719,8.2889,267600.0
2012-04-05 15:30:00,9.74,9.75,9.72,9.74,288800.0,8.2889,8.2974,8.2719,8.2889,288800.0
2012-04-09 09:30:00,9.56,9.6,9.52,9.55,482400.0,8.1357,8.1698,8.1017,8.1272,482400.0
2012-04-09 10:00:00,9.55,9.59,9.55,9.59,136400.0,8.1272,8.1613,8.1272,8.1613,136400.0
2012-04-09 10:30:00,9.59,9.59,9.57,9.58,117200.0,8.1613,8.1613,8.1442,8.1528,117200.0
2012-04-09 11:00:00,9.58,9.59,9.57,9.58,187600.0,8.1528,8.1613,8.1442,8.1528,187600.0
2012-04-09 11:30:00,9.58,9.59,9.57,9.58,158800.0,8.1528,8.1613,8.1442,8.1528,158800.0
2012-04-09 12:00:00,9.58,9.61,9.58,9.6,53200.0,8.1528,8.1783,8.1528,8.1698,53200.0
2012-04-09 12:30:00,9.6,9.61,9.59,9.59,96800.0,8.1698,8.1783,8.1613,8.1613,96800.0
2012-04-09 13:00:00,9.59,9.6,9.58,9.58,111600.0,8.1613,8.1698,8.1528,8.1528,111600.0
2012-04-09 13:30:00,9.58,9.61,9.58,9.6,49200.0,8.1528,8.1783,8.1528,8.1698,49200.0
2012-04-09 14:00:00,9.6,9.61,9.58,9.61,55600.0,8.1698,8.1783,8.1528,8.1783,55600.0
2012-04-09 14:30:00,9.61,9.61,9.6,9.6,86400.0,8.1783,8.1783,8.1698,8.1698,86400.0
2012-04-09 15:00:00,9.6,9.62,9.6,9.6,107600.0,8.1698,8.1868,8.1698,8.1698,107600.0
2012-04-09 15:30:00,9.6,9.61,9.59,9.59,353600.0,8.1698,8.1783,8.1613,8.1613,353600.0
2012-04-10 09:30:00,9.55,9.59,9.53,9.57,167600.0,8.1272,8.1613,8.1102,8.1442,167600.0
2012-04-10 10:00:00,9.56,9.57,9.51,9.52,672000.0,8.1357,8.1442,8.0932,8.1017,672000.0
2012-04-10 10:30:00,9.53,9.53,9.5,9.51,156000.0,8.1102,8.1102,8.0847,8.0932,156000.0
2012-04-10 11:00:00,9.52,9.53,9.49,9.51,175600.0,8.1017,8.1102,8.0762,8.0932,175600.0
2012-04-10 11:30:00,9.51,9.51,9.41,9.45,327200.0,8.0932,8.0932,8.0081,8.0421,327200.0
2012-04-10 12:00:00,9.45,9.47,9.4,9.45,189600.0,8.0421,8.0591,7.9996,8.0421,189600.0
2012-04-10 12:30:00,9.44,9.46,9.4,9.41,201200.0,8.0336,8.0506,7.9996,8.0081,201200.0
2012-04-10 13:00:00,9.42,9.44,9.41,9.44,136000.0,8.0166,8.0336,8.0081,8.0336,136000.0
2012-04-10 13:30:00,9.44,9.45,9.43,9.43,120800.0,8.0336,8.0421,8.0251,8.0251,120800.0
2012-04-10 14:00:00,9.43,9.44,9.42,9.43,127600.0,8.0251,8.0336,8.0166,8.0251,127600.0
2012-04-10 14:30:00,9.44,9.44,9.41,9.43,151200.0,8.0336,8.0336,8.0081,8.0251,151200.0
2012-04-10 15:00:00,9.43,9.44,9.4,9.43,172400.0,8.0251,8.0336,7.9996,8.0251,172400.0
2012-04-10 15:30:00,9.43,9.46,9.43,9.44,504000.0,8.0251,8.0506,8.0251,8.0336,504000.0
2012-04-11 09:30:00,9.54,9.6,9.53,9.59,355200.0,8.1187,8.1698,8.1102,8.1613,355200.0
2012-04-11 10:00:00,9.59,9.6,9.58,9.6,177200.0,8.1613,8.1698,8.1528,8.1698,177200.0
2012-04-11 10:30:00,9.6,9.62,9.59,9.61,138000.0,8.1698,8.1868,8.1613,8.1783,138000.0
2012-04-11 11:00:00,9.61,9.61,9.58,9.59,97600.0,8.1783,8.1783,8.1528,8.1613,97600.0
2012-04-11 11:30:00,9.59,9.59,9.57,9.58,74400.0,8.1613,8.1613,8.1442,8.1528,74400.0
2012-04-11 12:00:00,9.58,9.59,9.57,9.59,135600.0,8.1528,8.1613,8.1442,8.1613,135600.0
2012-04-11 12:30:00,9.59,9.63,9.58,9.63,218000.0,8.1613,8.1953,8.1528,8.1953,218000.0
2012-04-11 13:00:00,9.63,9.63,9.59,9.59,109200.0,8.1953,8.1953,8.1613,8.1613,109200.0
2012-04-11 13:30:00,9.59,9.63,9.59,9.62,72800.0,8.1613,8.1953,8.1613,8.1868,72800.0
2012-04-11 14:00:00,9.62,9.62,9.58,9.6,119200.0,8.1868,8.1868,8.1528,8.1698,119200.0
2012-04-11 14:30:00,9.6,9.61,9.58,9.6,98000.0,8.1698,8.1783,8.1528,8.1698,98000.0
2012-04-11 15:00:00,9.6,9.61,9.58,9.59,148000.0,8.1698,8.1783,8.1528,8.1613,148000.0
2012-04-11 15:30:00,9.59,9.6,9.57,9.59,331200.0,8.1613,8.1698,8.1442,8.1613,331200.0
2012-04-12 09:30:00,9.6,9.66,9.58,9.63,135600.0,8.1698,8.2208,8.1528,8.1953,135600.0
2012-04-12 10:00:00,9.64,9.66,9.61,9.63,195600.0,8.2038,8.2208,8.1783,8.1953,195600.0
2012-04-12 10:30:00,9.62,9.67,9.62,9.66,197600.0,8.1868,8.2293,8.1868,8.2208,197600.0
2012-04-12 11:00:00,9.66,9.69,9.66,9.67,98800.0,8.2208,8.2464,8.2208,8.2293,98800.0
2012-04-12 11:30:00,9.67,9.68,9.66,9.66,61200.0,8.2293,8.2379,8.2208,8.2208,61200.0
2012-04-12 12:00:00,9.66,9.68,9.65,9.68,94800.0,8.2208,8.2379,8.2123,8.2379,94800.0
2012-04-12 12:30:00,9.67,9.69,9.67,9.68,103600.0,8.2293,8.2464,8.2293,8.2379,103600.0
2012-04-12 13:00:00,9.68,9.69,9.67,9.68,207600.0,8.2379,8.2464,8.2293,8.2379,207600.0
2012-04-12 13:30:00,9.68,9.69,9.67,9.67,67600.0,8.2379,8.2464,8.2293,8.2293,67600.0
2012-04-12 14:00:00,9.67,9.68,9.66,9.67,88400.0,8.2293,8.2379,8.2208,8.2293,88400.0
2012-04-12 14:30:00,9.68,9.7,9.67,9.69,59600.0,8.2379,8.2549,8.2293,8.2464,59600.0
2012-04-12 15:00:00,9.68,9.69,9.67,9.67,77200.0,8.2379,8.2464,8.2293,8.2293,77200.0
2012-04-12 15:30:00,9.67,9.68,9.66,9.67,281200.0,8.2293,8.2379,8.2208,8.2293,281200.0
2012-04-13 09:30:00,9.63,9.71,9.63,9.64,134800.0,8.1953,8.2634,8.1953,8.2038,134800.0
2012-04-13 10:00:00,9.64,9.65,9.63,9.63,89600.0,8.2038,8.2123,8.1953,8.1953,89600.0
2012-04-13 10:30:00,9.63,9.63,9.59,9.61,93600.0,8.1953,8.1953,8.1613,8.1783,93600.0
2012-04-13 11:00:00,9.61,9.64,9.6,9.63,291600.0,8.1783,8.2038,8.1698,8.1953,291600.0
2012-04-13 11:30:00,9.63,9.65,9.63,9.64,182800.0,8.1953,8.2123,8.1953,8.2038,182800.0
2012-04-13 12:00:00,9.64,9.64,9.63,9.63,139200.0,8.2038,8.2038,8.1953,8.1953,139200.0
2012-04-13 12:30:00,9.63,9.66,9.63,9.65,70000.0,8.1953,8.2208,8.1953,8.2123,70000.0
2012-04-13 13:00:00,9.65,9.65,9.63,9.63,81200.0,8.2123,8.2123,8.1953,8.1953,81200.0
2012-04-13 13:30:00,9.64,9.66,9.63,9.63,59600.0,8.2038,8.2208,8.1953,8.1953,59600.0
2012-04-13 14:00:00,9.63,9.64,9.62,9.63,88000.0,8.1953,8.2038,8.1868,8.1953,88000.0
2012-04-13 14:30:00,9.63,9.63,9.62,9.62,55200.0,8.1953,8.1953,8.1868,8.1868,55200.0
2012-04-13 15:00:00,9.62,9.63,9.62,9.62,90000.0,8.1868,8.1953,8.1868,8.1868,90000.0
2012-04-13 15:30:00,9.62,9.63,9.6,9.62,344000.0,8.1868,8.1953,8.1698,8.1868,344000.0
2012-04-16 09:30:00,9.72,9.72,9.62,9.63,207200.0,8.2719,8.2719,8.1868,8.1953,207200.0
2012-04-16 10:00:00,9.62,9.64,9.6,9.62,280800.0,8.1868,8.2038,8.1698,8.1868,280800.0
2012-04-16 10:30:00,9.63,9.63,9.6,9.6,229200.0,8.1953,8.1953,8.1698,8.1698,229200.0
2012-04-16 11:00:00,9.6,9.63,9.6,9.61,220000.0,8.1698,8.1953,8.1698,8.1783,220000.0
2012-04-16 11:30:00,9.62,9.62,9.6,9.6,110400.0,8.1868,8.1868,8.1698,8.1698,110400.0
2012-04-16 12:00:00,9.59,9.63,9.59,9.63,87200.0,8.1613,8.1953,8.1613,8.1953,87200.0
2012-04-16 12:30:00,9.63,9.66,9.61,9.65,86000.0,8.1953,8.2208,8.1783,8.2123,86000.0
2012-04-16 13:00:00,9.65,9.65,9.63,9.65,58000.0,8.2123,8.2123,8.1953,8.2123,58000.0
2012-04-16 13:30:00,9.65,9.69,9.64,9.68,150400.0,8.2123,8.2464,8.2038,8.2379,150400.0
2012-04-16 14:00:00,9.68,9.68,9.65,9.65,89600.0,8.2379,8.2379,8.2123,8.2123,89600.0
2012-04-16 14:30:00,9.65,9.68,9.65,9.66,97200.0,8.2123,8.2379,8.2123,8.2208,97200.0
2012-04-16 15:00:00,9.66,9.66,9.63,9.64,104800.0,8.2208,8.2208,8.1953,8.2038,104800.0
2012-04-16 15:30:00,9.64,9.65,9.62,9.62,290400.0,8.2038,8.2123,8.1868,8.1868,290400.0
2012-04-17 09:30:00,9.7,9.74,9.68,9.7,119200.0,8.2549,8.2889,8.2379,8.2549,119200.0
2012-04-17 10:00:00,9.71,9.73,9.68,9.72,114400.0,8.2634,8.2804,8.2379,8.2719,114400.0
2012-04-17 10:30:00,9.72,9.74,9.72,9.72,140800.0,8.2719,8.2889,8.2719,8.2719,140800.0
2012-04-17 11:00:00,9.72,9.73,9.72,9.72,201600.0,8.2719,8.2804,8.2719,8.2719,201600.0
2012-04-17 11:30:00,9.72,9.74,9.72,9.74,193200.0,8.2719,8.2889,8.2719,8.2889,193200.0
2012-04-17 12:00:00,9.74,9.77,9.74,9.77,80000.0,8.2889,8.3144,8.2889,8.3144,80000.0
2012-04-17 12:30:00,9.77,9.79,9.75,9.75,101200.0,8.3144,8.3315,8.2974,8.2974,101200.0
2012-04-17 13:00:00,9.75,9.75,9.74,9.75,58800.0,8.2974,8.2974,8.2889,8.2974,58800.0
2012-04-17 13:30:00,9.75,9.78,9.75,9.78,114400.0,8.2974,8.323,8.2974,8.323,114400.0
2012-04-17 14:00:00,9.78,9.81,9.78,9.81,157600.0,8.323,8.3485,8.323,8.3485,157600.0
2012-04-17 14:30:00,9.81,9.83,9.8,9.81,192800.0,8.3485,8.3655,8.34,8.3485,192800.0
2012-04-17 15:00:00,9.81,9.83,9.81,9.83,371600.0,8.3485,8.3655,8.3485,8.3655,371600.0
2012-04-17 15:30:00,9.83,9.86,9.8,9.8,853600.0,8.3655,8.391,8.34,8.34,853600.0
2012-04-18 09:30:00,9.75,9.78,9.73,9.77,223600.0,8.2974,8.323,8.2804,8.3144,223600.0
2012-04-18 10:00:00,9.77,9.8,9.75,9.77,204400.0,8.3144,8.34,8.2974,8.3144,204400.0
2012-04-18 10:30:00,9.77,9.8,9.76,9.79,240400.0,8.3144,8.34,8.3059,8.3315,240400.0
2012-04-18 11:00:00,9.79,9.81,9.78,9.81,254400.0,8.3315,8.3485,8.323,8.3485,254400.0
2012-04-18 11:30:00,9.81,9.84,9.8,9.83,127600.0,8.3485,8.374,8.34,8.3655,127600.0
2012-04-18 12:00:00,9.83,9.86,9.83,9.84,162000.0,8.3655,8.391,8.3655,8.374,162000.0
2012-04-18 12:30:00,9.83,9.85,9.83,9.84,139600.0,8.3655,8.3825,8.3655,8.374,139600.0
2012-04-18 13:00:00,9.84,9.85,9.84,9.85,69200.0,8.374,8.3825,8.374,8.3825,69200.0
2012-04-18 13:30:00,9.85,9.85,9.84,9.85,268800.0,8.3825,8.3825,8.374,8.3825,268800.0
2012-04-18 14:00:00,9.85,9.86,9.83,9.85,136800.0,8.3825,8.391,8.3655,8.3825,136800.0
2012-04-18 14:30:00,9.85,9.85,9.85,9.85,122000.0,8.3825,8.3825,8.3825,8.3825,122000.0
2012-04-18 15:00:00,9.85,9.89,9.85,9.87,237200.0,8.3825,8.4166,8.3825,8.3996,237200.0
2012-04-18 15:30:00,9.87,9.87,9.85,9.85,386000.0,8.3996,8.3996,8.3825,8.3825,386000.0
2012-04-19 09:30:00,9.83,9.85,9.79,9.85,164800.0,8.3655,8.3825,8.3315,8.3825,164800.0
2012-04-19 10:00:00,9.85,9.85,9.77,9.81,319600.0,8.3825,8.3825,8.3144,8.3485,319600.0
2012-04-19 10:30:00,9.81,9.89,9.81,9.88,406400.0,8.3485,8.4166,8.3485,8.4081,406400.0
2012-04-19 11:00:00,9.88,9.9,9.83,9.84,222400.0,8.4081,8.4251,8.3655,8.374,222400.0
2012-04-19 11:30:00,9.84,9.85,9.8,9.83,115200.0,8.374,8.3825,8.34,8.3655,115200.0
2012-04-19 12:00:00,9.83,9.83,9.8,9.83,191200.0,8.3655,8.3655,8.34,8.3655,191200.0
2012-04-19 12:30:00,9.82,9.84,9.81,9.83,116400.0,8.357,8.374,8.3485,8.3655,116400.0
2012-04-19 13:00:00,9.83,9.84,9.81,9.82,184000.0,8.3655,8.374,8.3485,8.357,184000.0
2012-04-19 13:30:00,9.82,9.83,9.79,9.79,111600.0,8.357,8.3655,8.3315,8.3315,111600.0
2012-04-19 14:00:00,9.79,9.8,9.78,9.79,162400.0,8.3315,8.34,8.323,8.3315,162400.0
2012-04-19 14:30:00,9.79,9.79,9.77,9.78,178000.0,8.3315,8.3315,8.3144,8.323,178000.0
2012-04-19 15:00:00,9.78,9.8,9.77,9.8,205200.0,8.323,8.34,8.3144,8.34,205200.0
2012-04-19 15:30:00,9.79,9.83,9.79,9.81,437600.0,8.3315,8.3655,8.3315,8.3485,437600.0
2012-04-20 09:30:00,9.83,9.9,9.82,9.88,643600.0,8.3655,8.4251,8.357,8.4081,643600.0
2012-04-20 10:00:00,9.89,9.89,9.85,9.86,348400.0,8.4166,8.4166,8.3825,8.391,348400.0
2012-04-20 10:30:00,9.86,9.88,9.85,9.87,688400.0,8.391,8.4081,8.3825,8.3996,688400.0
2012-04-20 11:00:00,9.87,9.88,9.86,9.87,274400.0,8.3996,8.4081,8.391,8.3996,274400.0
2012-04-20 11:30:00,9.87,9.87,9.87,9.87,84000.0,8.3996,8.3996,8.3996,8.3996,84000.0
2012-04-20 12:00:00,9.87,9.88,9.87,9.87,177600.0,8.3996,8.4081,8.3996,8.3996,177600.0
2012-04-20 12:30:00,9.87,9.87,9.84,9.84,80800.0,8.3996,8.3996,8.374,8.374,80800.0
2012-04-20 13:00:00,9.84,9.86,9.83,9.83,217600.0,8.374,8.391,8.3655,8.3655,217600.0
2012-04-20 13:30:00,9.83,9.84,9.82,9.83,175200.0,8.3655,8.374,8.357,8.3655,175200.0
2012-04-20 14:00:00,9.83,9.85,9.82,9.85,238000.0,8.3655,8.3825,8.357,8.3825,238000.0
2012-04-20 14:30:00,9.84,9.85,9.82,9.83,182000.0,8.374,8.3825,8.357,8.3655,182000.0
2012-04-20 15:00:00,9.83,9.83,9.81,9.81,206000.0,8.3655,8.3655,8.3485,8.3485,206000.0
2012-04-20 15:30:00,9.81,9.83,9.81,9.81,604800.0,8.3485,8.3655,8.3485,8.3485,604800.0
2012-04-23 09:30:00,9.74,9.74,9.65,9.66,387200.0,8.2889,8.2889,8.2123,8.2208,387200.0
2012-04-23 10:00:00,9.66,9.67,9.64,9.66,243200.0,8.2208,8.2293,8.2038,8.2208,243200.0
2012-04-23 10:30:00,9.66,9.69,9.65,9.68,261600.0,8.2208,8.2464,8.2123,8.2379,261600.0
2012-04-23 11:00:00,9.68,9.69,9.66,9.66,219600.0,8.2379,8.2464,8.2208,8.2208,219600.0
2012-04-23 11:30:00,9.66,9.67,9.64,9.65,106800.0,8.2208,8.2293,8.2038,8.2123,106800.0
2012-04-23 12:00:00,9.65,9.65,9.64,9.65,100800.0,8.2123,8.2123,8.2038,8.2123,100800.0
2012-04-23 12:30:00,9.65,9.65,9.63,9.64,86400.0,8.2123,8.2123,8.1953,8.2038,86400.0
2012-04-23 13:00:00,9.64,9.65,9.63,9.64,197200.0,8.2038,8.2123,8.1953,8.2038,197200.0
2012-04-23 13:30:00,9.64,9.65,9.64,9.65,130400.0,8.2038,8.2123,8.2038,8.2123,130400.0
2012-04-23 14:00:00,9.65,9.69,9.65,9.67,240000.0,8.2123,8.2464,8.2123,8.2293,240000.0
2012-04-23 14:30:00,9.68,9.69,9.67,9.67,145200.0,8.2379,8.2464,8.2293,8.2293,145200.0
2012-04-23 15:00:00,9.67,9.69,9.66,9.69,264800.0,8.2293,8.2464,8.2208,8.2464,264800.0
2012-04-23 15:30:00,9.69,9.71,9.69,9.69,467200.0,8.2464,8.2634,8.2464,8.2464,467200.0
2012-04-24 09:30:00,9.7,9.72,9.65,9.72,278000.0,8.2549,8.2719,8.2123,8.2719,278000.0
2012-04-24 10:00:00,9.72,9.77,9.72,9.74,337600.0,8.2719,8.3144,8.2719,8.2889,337600.0
2012-04-24 10:30:00,9.74,9.76,9.74,9.76,150000.0,8.2889,8.3059,8.2889,8.3059,150000.0
2012-04-24 11:00:00,9.76,9.76,9.73,9.74,396800.0,8.3059,8.3059,8.2804,8.2889,396800.0
2012-04-24 11:30:00,9.74,9.74,9.72,9.74,94000.0,8.2889,8.2889,8.2719,8.2889,94000.0
2012-04-24 12:00:00,9.74,9.74,9.72,9.74,81600.0,8.2889,8.2889,8.2719,8.2889,81600.0
2012-04-24 12:30:00,9.74,9.74,9.72,9.73,100400.0,8.2889,8.2889,8.2719,8.2804,100400.0
2012-04-24 13:00:00,9.73,9.74,9.71,9.71,195600.0,8.2804,8.2889,8.2634,8.2634,195600.0
2012-04-24 13:30:00,9.72,9.73,9.71,9.71,174400.0,8.2719,8.2804,8.2634,8.2634,174400.0
2012-04-24 14:00:00,9.71,9.72,9.7,9.71,113200.0,8.2634,8.2719,8.2549,8.2634,113200.0
2012-04-24 14:30:00,9.71,9.73,9.71,9.73,87200.0,8.2634,8.2804,8.2634,8.2804,87200.0
2012-04-24 15:00:00,9.73,9.74,9.72,9.72,240000.0,8.2804,8.2889,8.2719,8.2719,240000.0
2012-04-24 15:30:00,9.72,9.74,9.72,9.73,382800.0,8.2719,8.2889,8.2719,8.2804,382800.0
2012-04-25 09:30:00,9.78,9.85,9.76,9.82,295600.0,8.323,8.3825,8.3059,8.357,295600.0
2012-04-25 10:00:00,9.81,9.83,9.8,9.81,230800.0,8.3485,8.3655,8.34,8.3485,230800.0
2012-04-25 10:30:00,9.8,9.81,9.79,9.8,126000.0,8.34,8.3485,8.3315,8.34,126000.0
2012-04-25 11:00:00,9.8,9.8,9.77,9.78,178400.0,8.34,8.34,8.3144,8.323,178400.0
2012-04-25 11:30:00,9.78,9.78,9.77,9.77,42400.0,8.323,8.323,8.3144,8.3144,42400.0
2012-04-25 12:00:00,9.77,9.79,9.77,9.78,124000.0,8.3144,8.3315,8.3144,8.323,124000.0
2012-04-25 12:30:00,9.77,9.79,9.76,9.79,75200.0,8.3144,8.3315,8.3059,8.3315,75200.0
2012-04-25 13:00:00,9.79,9.79,9.77,9.77,181600.0,8.3315,8.3315,8.3144,8.3144,181600.0
2012-04-25 13:30:00,9.77,9.78,9.77,9.77,266800.0,8.3144,8.323,8.3144,8.3144,266800.0
2012-04-25 14:00:00,9.77,9.78,9.75,9.76,208800.0,8.3144,8.323,8.2974,8.3059,208800.0
2012-04-25 14:30:00,9.76,9.77,9.72,9.75,340000.0,8.3059,8.3144,8.2719,8.2974,340000.0
2012-04-25 15:00:00,9.75,9.76,9.73,9.74,268000.0,8.2974,8.3059,8.2804,8.2889,268000.0
2012-04-25 15:30:00,9.74,9.75,9.73,9.75,328400.0,8.2889,8.2974,8.2804,8.2974,328400.0
2012-04-26 09:30:00,9.71,9.75,9.68,9.73,229600.0,8.2634,8.2974,8.2379,8.2804,229600.0
2012-04-26 10:00:00,9.73,9.74,9.71,9.72,167600.0,8.2804,8.2889,8.2634,8.2719,167600.0
2012-04-26 10:30:00,9.72,9.77,9.71,9.73,418400.0,8.2719,8.3144,8.2634,8.2804,418400.0
2012-04-26 11:00:00,9.74,9.75,9.73,9.74,79200.0,8.2889,8.2974,8.2804,8.2889,79200.0
2012-04-26 11:30:00,9.74,9.74,9.73,9.73,141600.0,8.2889,8.2889,8.2804,8.2804,141600.0
2012-04-26 12:00:00,9.73,9.74,9.72,9.73,120800.0,8.2804,8.2889,8.2719,8.2804,120800.0
2012-04-26 12:30:00,9.73,9.76,9.73,9.75,168400.0,8.2804,8.3059,8.2804,8.2974,168400.0
2012-04-26 13:00:00,9.76,9.76,9.74,9.76,290400.0,8.3059,8.3059,8.2889,8.3059,290400.0
2012-04-26 13:30:00,9.75,9.78,9.74,9.78,200800.0,8.2974,8.323,8.2889,8.323,200800.0
2012-04-26 14:00:00,9.78,9.8,9.78,9.79,214400.0,8.323,8.34,8.323,8.3315,214400.0
2012-04-26 14:30:00,9.79,9.8,9.79,9.79,177200.0,8.3315,8.34,8.3315,8.3315,177200.0
2012-04-26 15:00:00,9.79,9.81,9.79,9.81,887600.0,8.3315,8.3485,8.3315,8.3485,887600.0
2012-04-26 15:30:00,9.81,9.81,9.78,9.79,376400.0,8.3485,8.3485,8.323,8.3315,376400.0
2012-04-27 09:30:00,9.81,9.82,9.76,9.81,170400.0,8.3485,8.357,8.3059,8.3485,170400.0
2012-04-27 10:00:00,9.81,9.82,9.78,9.81,134800.0,8.3485,8.357,8.323,8.3485,134800.0
2012-04-27 10:30:00,9.81,9.87,9.81,9.86,200800.0,8.3485,8.3996,8.3485,8.391,200800.0
2012-04-27 11:00:00,9.86,9.86,9.84,9.84,202400.0,8.391,8.391,8.374,8.374,202400.0
2012-04-27 11:30:00,9.84,9.85,9.84,9.84,207600.0,8.374,8.3825,8.374,8.374,207600.0
2012-04-27 12:00:00,9.84,9.84,9.83,9.84,88800.0,8.374,8.374,8.3655,8.374,88800.0
2012-04-27 12:30:00,9.84,9.85,9.83,9.85,36400.0,8.374,8.3825,8.3655,8.3825,36400.0
2012-04-27 13:00:00,9.85,9.85,9.84,9.84,95600.0,8.3825,8.3825,8.374,8.374,95600.0
2012-04-27 13:30:00,9.84,9.86,9.84,9.85,296000.0,8.374,8.391,8.374,8.3825,296000.0
2012-04-27 14:00:00,9.85,9.86,9.84,9.85,157200.0,8.3825,8.391,8.374,8.3825,157200.0
2012-04-27 14:30:00,9.85,9.87,9.84,9.86,106800.0,8.3825,8.3996,8.374,8.391,106800.0
2012-04-27 15:00:00,9.86,9.89,9.86,9.87,237600.0,8.391,8.4166,8.391,8.3996,237600.0
2012-04-27 15:30:00,9.88,9.88,9.85,9.86,416800.0,8.4081,8.4081,8.3825,8.391,416800.0
2012-04-30 09:30:00,9.81,9.83,9.77,9.8,191600.0,8.3485,8.3655,8.3144,8.34,191600.0
2012-04-30 10:00:00,9.8,9.82,9.79,9.81,154000.0,8.34,8.357,8.3315,8.3485,154000.0
2012-04-30 10:30:00,9.81,9.81,9.78,9.8,115200.0,8.3485,8.3485,8.323,8.34,115200.0
2012-04-30 11:00:00,9.8,9.8,9.77,9.77,241600.0,8.34,8.34,8.3144,8.3144,241600.0
2012-04-30 11:30:00,9.77,9.78,9.76,9.76,90000.0,8.3144,8.323,8.3059,8.3059,90000.0
2012-04-30 12:00:00,9.76,9.77,9.75,9.76,77600.0,8.3059,8.3144,8.2974,8.3059,77600.0
2012-04-30 12:30:00,9.76,9.76,9.73,9.74,86800.0,8.3059,8.3059,8.2804,8.2889,86800.0
2012-04-30 13:00:00,9.74,9.75,9.73,9.75,86800.0,8.2889,8.2974,8.2804,8.2974,86800.0
2012-04-30 13:30:00,9.75,9.75,9.74,9.75,84800.0,8.2974,8.2974,8.2889,8.2974,84800.0
2012-04-30 14:00:00,9.75,9.77,9.74,9.76,127200.0,8.2974,8.3144,8.2889,8.3059,127200.0
2012-04-30 14:30:00,9.76,9.78,9.75,9.77,134000.0,8.3059,8.323,8.2974,8.3144,134000.0
2012-04-30 15:00:00,9.77,9.79,9.77,9.79,394400.0,8.3144,8.3315,8.3144,8.3315,394400.0
2012-04-30 15:30:00,9.79,9.81,9.78,9.79,391200.0,8.3315,8.3485,8.323,8.3315,391200.0
2012-05-01 09:30:00,9.8,9.83,9.77,9.79,179200.0,8.34,8.3655,8.3144,8.3315,179200.0
2012-05-01 10:00:00,9.79,9.94,9.79,9.94,502800.0,8.3315,8.4591,8.3315,8.4591,502800.0
2012-05-01 10:30:00,9.94,9.96,9.94,9.94,146000.0,8.4591,8.4761,8.4591,8.4591,146000.0
2012-05-01 11:00:00,9.94,9.95,9.93,9.94,74400.0,8.4591,8.4676,8.4506,8.4591,74400.0
2012-05-01 11:30:00,9.94,9.96,9.94,9.95,122400.0,8.4591,8.4761,8.4591,8.4676,122400.0
2012-05-01 12:00:00,9.95,9.95,9.92,9.94,143600.0,8.4676,8.4676,8.4421,8.4591,143600.0
2012-05-01 12:30:00,9.94,9.95,9.92,9.93,42000.0,8.4591,8.4676,8.4421,8.4506,42000.0
2012-05-01 13:00:00,9.93,9.93,9.89,9.9,77600.0,8.4506,8.4506,8.4166,8.4251,77600.0
2012-05-01 13:30:00,9.9,9.91,9.89,9.9,57200.0,8.4251,8.4336,8.4166,8.4251,57200.0
2012-05-01 14:00:00,9.9,9.9,9.87,9.88,100400.0,8.4251,8.4251,8.3996,8.4081,100400.0
2012-05-01 14:30:00,9.89,9.91,9.88,9.88,145600.0,8.4166,8.4336,8.4081,8.4081,145600.0
2012-05-01 15:00:00,9.88,9.89,9.86,9.87,154800.0,8.4081,8.4166,8.391,8.3996,154800.0
2012-05-01 15:30:00,9.87,9.89,9.83,9.84,450800.0,8.3996,8.4166,8.3655,8.374,450800.0
2012-05-02 09:30:00,9.77,9.83,9.77,9.83,104000.0,8.3144,8.3655,8.3144,8.3655,104000.0
2012-05-02 10:00:00,9.83,9.83,9.8,9.81,93200.0,8.3655,8.3655,8.34,8.3485,93200.0
2012-05-02 10:30:00,9.81,9.86,9.8,9.85,177200.0,8.3485,8.391,8.34,8.3825,177200.0
2012-05-02 11:00:00,9.85,9.85,9.83,9.84,166400.0,8.3825,8.3825,8.3655,8.374,166400.0
2012-05-02 11:30:00,9.84,9.86,9.84,9.84,28400.0,8.374,8.391,8.374,8.374,28400.0
2012-05-02 12:00:00,9.84,9.87,9.83,9.87,37600.0,8.374,8.3996,8.3655,8.3996,37600.0
2012-05-02 12:30:00,9.87,9.88,9.86,9.86,44800.0,8.3996,8.4081,8.391,8.391,44800.0
2012-05-02 13:00:00,9.86,9.86,9.84,9.84,50800.0,8.391,8.391,8.374,8.374,50800.0
2012-05-02 13:30:00,9.84,9.86,9.84,9.86,72000.0,8.374,8.391,8.374,8.391,72000.0
2012-05-02 14:00:00,9.86,9.87,9.86,9.87,79200.0,8.391,8.3996,8.391,8.3996,79200.0
2012-05-02 14:30:00,9.87,9.87,9.86,9.87,102400.0,8.3996,8.3996,8.391,8.3996,102400.0
2012-05-02 15:00:00,9.87,9.88,9.85,9.86,120800.0,8.3996,8.4081,8.3825,8.391,120800.0
2012-05-02 15:30:00,9.86,9.87,9.85,9.87,226000.0,8.391,8.3996,8.3825,8.3996,226000.0
2012-05-03 09:30:00,9.85,9.92,9.85,9.89,137600.0,8.3825,8.4421,8.3825,8.4166,137600.0
2012-05-03 10:00:00,9.89,9.89,9.86,9.88,138000.0,8.4166,8.4166,8.391,8.4081,138000.0
2012-05-03 10:30:00,9.88,9.89,9.87,9.88,66000.0,8.4081,8.4166,8.3996,8.4081,66000.0
2012-05-03 11:00:00,9.89,9.9,9.88,9.89,60400.0,8.4166,8.4251,8.4081,8.4166,60400.0
2012-05-03 11:30:00,9.9,9.9,9.85,9.87,124400.0,8.4251,8.4251,8.3825,8.3996,124400.0
2012-05-03 12:00:00,9.87,9.88,9.86,9.88,72400.0,8.3996,8.4081,8.391,8.4081,72400.0
2012-05-03 12:30:00,9.88,9.9,9.88,9.89,219600.0,8.4081,8.4251,8.4081,8.4166,219600.0
2012-05-03 13:00:00,9.89,9.91,9.89,9.91,125600.0,8.4166,8.4336,8.4166,8.4336,125600.0
2012-05-03 13:30:00,9.91,9.91,9.86,9.86,143200.0,8.4336,8.4336,8.391,8.391,143200.0
2012-05-03 14:00:00,9.86,9.86,9.84,9.86,76400.0,8.391,8.391,8.374,8.391,76400.0
2012-05-03 14:30:00,9.86,9.86,9.83,9.85,110000.0,8.391,8.391,8.3655,8.3825,110000.0
2012-05-03 15:00:00,9.85,9.87,9.84,9.86,120800.0,8.3825,8.3996,8.374,8.391,120800.0
2012-05-03 15:30:00,9.87,9.87,9.83,9.84,335200.0,8.3996,8.3996,8.3655,8.374,335200.0
2012-05-04 09:30:00,9.77,9.83,9.77,9.82,276000.0,8.3144,8.3655,8.3144,8.357,276000.0
2012-05-04 10:00:00,9.82,9.82,9.79,9.81,280000.0,8.357,8.357,8.3315,8.3485,280000.0
2012-05-04 10:30:00,9.81,9.83,9.8,9.83,71200.0,8.3485,8.3655,8.34,8.3655,71200.0
2012-05-04 11:00:00,9.83,9.83,9.81,9.81,88400.0,8.3655,8.3655,8.3485,8.3485,88400.0
2012-05-04 11:30:00,9.81,9.81,9.79,9.8,161200.0,8.3485,8.3485,8.3315,8.34,161200.0
2012-05-04 12:00:00,9.8,9.81,9.8,9.8,64400.0,8.34,8.3485,8.34,8.34,64400.0
2012-05-04 12:30:00,9.8,9.8,9.78,9.8,100800.0,8.34,8.34,8.323,8.34,100800.0
2012-05-04 13:00:00,9.8,9.8,9.79,9.8,81200.0,8.34,8.34,8.3315,8.34,81200.0
2012-05-04 13:30:00,9.8,9.81,9.8,9.81,80000.0,8.34,8.3485,8.34,8.3485,80000.0
2012-05-04 14:00:00,9.81,9.81,9.79,9.8,122400.0,8.3485,8.3485,8.3315,8.34,122400.0
2012-05-04 14:30:00,9.8,9.81,9.78,9.8,184000.0,8.34,8.3485,8.323,8.34,184000.0
2012-05-04 15:00:00,9.81,9.81,9.8,9.8,163200.0,8.3485,8.3485,8.34,8.34,163200.0
2012-05-04 15:30:00,9.8,9.81,9.8,9.8,286000.0,8.34,8.3485,8.34,8.34,286000.0
2012-05-07 09:30:00,9.76,9.86,9.76,9.86,180400.0,8.3059,8.391,8.3059,8.391,180400.0
2012-05-07 10:00:00,9.86,9.91,9.86,9.87,228000.0,8.391,8.4336,8.391,8.3996,228000.0
2012-05-07 10:30:00,9.87,9.89,9.86,9.88,149200.0,8.3996,8.4166,8.391,8.4081,149200.0
2012-05-07 11:00:00,9.88,9.91,9.88,9.89,146800.0,8.4081,8.4336,8.4081,8.4166,146800.0
2012-05-07 11:30:00,9.89,9.9,9.87,9.88,197200.0,8.4166,8.4251,8.3996,8.4081,197200.0
2012-05-07 12:00:00,9.87,9.87,9.86,9.86,99200.0,8.3996,8.3996,8.391,8.391,99200.0
2012-05-07 12:30:00,9.87,9.88,9.85,9.87,90800.0,8.3996,8.4081,8.3825,8.3996,90800.0
2012-05-07 13:00:00,9.87,9.88,9.86,9.86,114800.0,8.3996,8.4081,8.391,8.391,114800.0
2012-05-07 13:30:00,9.87,9.88,9.87,9.87,138000.0,8.3996,8.4081,8.3996,8.3996,138000.0
2012-05-07 14:00:00,9.87,9.88,9.86,9.86,123600.0,8.3996,8.4081,8.391,8.391,123600.0
2012-05-07 14:30:00,9.86,9.88,9.85,9.87,124800.0,8.391,8.4081,8.3825,8.3996,124800.0
2012-05-07 15:00:00,9.87,9.87,9.85,9.86,200800.0,8.3996,8.3996,8.3825,8.391,200800.0
2012-05-07 15:30:00,9.85,9.86,9.82,9.83,479200.0,8.3825,8.391,8.357,8.3655,479200.0
2012-05-08 09:30:00,9.79,9.8,9.76,9.78,197200.0,8.3315,8.34,8.3059,8.323,197200.0
2012-05-08 10:00:00,9.78,9.8,9.76,9.76,150800.0,8.323,8.34,8.3059,8.3059,150800.0
2012-05-08 10:30:00,9.76,9.77,9.73,9.76,176400.0,8.3059,8.3144,8.2804,8.3059,176400.0
2012-05-08 11:00:00,9.76,9.76,9.72,9.74,144800.0,8.3059,8.3059,8.2719,8.2889,144800.0
2012-05-08 11:30:00,9.74,9.75,9.72,9.72,339200.0,8.2889,8.2974,8.2719,8.2719,339200.0
2012-05-08 12:00:00,9.72,9.74,9.72,9.73,156400.0,8.2719,8.2889,8.2719,8.2804,156400.0
2012-05-08 12:30:00,9.73,9.74,9.72,9.72,104400.0,8.2804,8.2889,8.2719,8.2719,104400.0
2012-05-08 13:00:00,9.72,9.77,9.72,9.77,88400.0,8.2719,8.3144,8.2719,8.3144,88400.0
2012-05-08 13:30:00,9.77,9.8,9.77,9.79,124400.0,8.3144,8.34,8.3144,8.3315,124400.0
2012-05-08 14:00:00,9.79,9.79,9.77,9.78,116800.0,8.3315,8.3315,8.3144,8.323,116800.0
2012-05-08 14:30:00,9.78,9.82,9.77,9.82,205200.0,8.323,8.357,8.3144,8.357,205200.0
2012-05-08 15:00:00,9.82,9.87,9.81,9.85,302800.0,8.357,8.3996,8.3485,8.3825,302800.0
2012-05-08 15:30:00,9.85,9.87,9.82,9.83,440400.0,8.3825,8.3996,8.357,8.3655,440400.0
2012-05-09 09:30:00,9.73,9.77,9.7,9.73,258000.0,8.2804,8.3144,8.2549,8.2804,258000.0
2012-05-09 10:00:00,9.73,9.74,9.66,9.68,279600.0,8.2804,8.2889,8.2208,8.2379,279600.0
2012-05-09 10:30:00,9.68,9.71,9.66,9.69,381600.0,8.2379,8.2634,8.2208,8.2464,381600.0
2012-05-09 11:00:00,9.69,9.72,9.68,9.68,250000.0,8.2464,8.2719,8.2379,8.2379,250000.0
2012-05-09 11:30:00,9.68,9.7,9.67,9.67,264800.0,8.2379,8.2549,8.2293,8.2293,264800.0
2012-05-09 12:00:00,9.67,9.68,9.67,9.68,328000.0,8.2293,8.2379,8.2293,8.2379,328000.0
2012-05-09 12:30:00,9.67,9.68,9.64,9.66,214400.0,8.2293,8.2379,8.2038,8.2208,214400.0
2012-05-09 13:00:00,9.66,9.69,9.65,9.67,314400.0,8.2208,8.2464,8.2123,8.2293,314400.0
2012-05-09 13:30:00,9.67,9.7,9.67,9.69,590400.0,8.2293,8.2549,8.2293,8.2464,590400.0
2012-05-09 14:00:00,9.69,9.7,9.67,9.67,218400.0,8.2464,8.2549,8.2293,8.2293,218400.0
2012-05-09 14:30:00,9.66,9.67,9.64,9.65,258000.0,8.2208,8.2293,8.2038,8.2123,258000.0
2012-05-09 15:00:00,9.64,9.68,9.62,9.67,387600.0,8.2038,8.2379,8.1868,8.2293,387600.0
2012-05-09 15:30:00,9.67,9.7,9.64,9.64,729200.0,8.2293,8.2549,8.2038,8.2038,729200.0
2012-05-10 09:30:00,9.65,9.73,9.65,9.71,335200.0,8.2123,8.2804,8.2123,8.2634,335200.0
2012-05-10 10:00:00,9.7,9.71,9.64,9.65,246800.0,8.2549,8.2634,8.2038,8.2123,246800.0
2012-05-10 10:30:00,9.65,9.66,9.62,9.62,245600.0,8.2123,8.2208,8.1868,8.1868,245600.0
2012-05-10 11:00:00,9.63,9.66,9.61,9.66,165200.0,8.1953,8.2208,8.1783,8.2208,165200.0
2012-05-10 11:30:00,9.66,9.67,9.65,9.65,119600.0,8.2208,8.2293,8.2123,8.2123,119600.0
2012-05-10 12:00:00,9.65,9.67,9.62,9.65,84000.0,8.2123,8.2293,8.1868,8.2123,84000.0
2012-05-10 12:30:00,9.65,9.7,9.65,9.69,67200.0,8.2123,8.2549,8.2123,8.2464,67200.0
2012-05-10 13:00:00,9.69,9.7,9.67,9.69,152800.0,8.2464,8.2549,8.2293,8.2464,152800.0
2012-05-10 13:30:00,9.69,9.69,9.66,9.66,153600.0,8.2464,8.2464,8.2208,8.2208,153600.0
2012-05-10 14:00:00,9.66,9.68,9.66,9.67,197600.0,8.2208,8.2379,8.2208,8.2293,197600.0
2012-05-10 14:30:00,9.67,9.68,9.66,9.67,184000.0,8.2293,8.2379,8.2208,8.2293,184000.0
2012-05-10 15:00:00,9.67,9.69,9.66,9.68,251200.0,8.2293,8.2464,8.2208,8.2379,251200.0
2012-05-10 15:30:00,9.68,9.69,9.55,9.64,756400.0,8.2379,8.2464,8.1272,8.2038,756400.0
2012-05-11 09:30:00,9.6,9.67,9.57,9.65,148400.0,8.1698,8.2293,8.1442,8.2123,148400.0
2012-05-11 10:00:00,9.65,9.69,9.65,9.68,114800.0,8.2123,8.2464,8.2123,8.2379,114800.0
2012-05-11 10:30:00,9.68,9.72,9.68,9.7,161200.0,8.2379,8.2719,8.2379,8.2549,161200.0
2012-05-11 11:00:00,9.7,9.72,9.68,9.68,104400.0,8.2549,8.2719,8.2379,8.2379,104400.0
2012-05-11 11:30:00,9.68,9.69,9.66,9.68,109200.0,8.2379,8.2464,8.2208,8.2379,109200.0
2012-05-11 12:00:00,9.68,9.71,9.67,9.7,133200.0,8.2379,8.2634,8.2293,8.2549,133200.0
2012-05-11 12:30:00,9.7,9.74,9.7,9.72,74400.0,8.2549,8.2889,8.2549,8.2719,74400.0
2012-05-11 13:00:00,9.72,9.73,9.7,9.7,67600.0,8.2719,8.2804,8.2549,8.2549,67600.0
2012-05-11 13:30:00,9.7,9.72,9.69,9.7,88400.0,8.2549,8.2719,8.2464,8.2549,88400.0
2012-05-11 14:00:00,9.7,9.72,9.7,9.72,163600.0,8.2549,8.2719,8.2549,8.2719,163600.0
2012-05-11 14:30:00,9.72,9.73,9.7,9.7,152000.0,8.2719,8.2804,8.2549,8.2549,152000.0
2012-05-11 15:00:00,9.7,9.71,9.68,9.69,273200.0,8.2549,8.2634,8.2379,8.2464,273200.0
2012-05-11 15:30:00,9.69,9.7,9.67,9.69,356400.0,8.2464,8.2549,8.2293,8.2464,356400.0
2012-05-14 09:30:00,9.59,9.64,9.56,9.58,222400.0,8.1613,8.2038,8.1357,8.1528,222400.0
2012-05-14 10:00:00,9.57,9.58,9.55,9.55,267600.0,8.1442,8.1528,8.1272,8.1272,267600.0
2012-05-14 10:30:00,9.55,9.63,9.55,9.63,158800.0,8.1272,8.1953,8.1272,8.1953,158800.0
2012-05-14 11:00:00,9.63,9.64,9.6,9.63,125600.0,8.1953,8.2038,8.1698,8.1953,125600.0
2012-05-14 11:30:00,9.63,9.63,9.6,9.61,124800.0,8.1953,8.1953,8.1698,8.1783,124800.0
2012-05-14 12:00:00,9.61,9.62,9.61,9.62,56000.0,8.1783,8.1868,8.1783,8.1868,56000.0
2012-05-14 12:30:00,9.62,9.63,9.61,9.62,44000.0,8.1868,8.1953,8.1783,8.1868,44000.0
2012-05-14 13:00:00,9.62,9.63,9.61,9.62,67200.0,8.1868,8.1953,8.1783,8.1868,67200.0
2012-05-14 13:30:00,9.62,9.67,9.62,9.65,88400.0,8.1868,8.2293,8.1868,8.2123,88400.0
2012-05-14 14:00:00,9.65,9.66,9.63,9.65,90800.0,8.2123,8.2208,8.1953,8.2123,90800.0
2012-05-14 14:30:00,9.65,9.65,9.61,9.62,148000.0,8.2123,8.2123,8.1783,8.1868,148000.0
2012-05-14 15:00:00,9.62,9.63,9.6,9.63,166400.0,8.1868,8.1953,8.1698,8.1953,166400.0
2012-05-14 15:30:00,9.63,9.63,9.6,9.6,362400.0,8.1953,8.1953,8.1698,8.1698,362400.0
2012-05-15 09:30:00,9.61,9.62,9.55,9.56,258800.0,8.1783,8.1868,8.1272,8.1357,258800.0
2012-05-15 10:00:00,9.56,9.59,9.54,9.59,233200.0,8.1357,8.1613,8.1187,8.1613,233200.0
2012-05-15 10:30:00,9.59,9.6,9.56,9.56,143200.0,8.1613,8.1698,8.1357,8.1357,143200.0
2012-05-15 11:00:00,9.56,9.56,9.51,9.55,214000.0,8.1357,8.1357,8.0932,8.1272,214000.0
2012-05-15 11:30:00,9.55,9.62,9.55,9.6,136800.0,8.1272,8.1868,8.1272,8.1698,136800.0
2012-05-15 12:00:00,9.61,9.62,9.59,9.6,101200.0,8.1783,8.1868,8.1613,8.1698,101200.0
2012-05-15 12:30:00,9.6,9.61,9.57,9.57,76400.0,8.1698,8.1783,8.1442,8.1442,76400.0
2012-05-15 13:00:00,9.58,9.59,9.57,9.59,84000.0,8.1528,8.1613,8.1442,8.1613,84000.0
2012-05-15 13:30:00,9.59,9.59,9.56,9.57,125600.0,8.1613,8.1613,8.1357,8.1442,125600.0
2012-05-15 14:00:00,9.57,9.6,9.57,9.59,102400.0,8.1442,8.1698,8.1442,8.1613,102400.0
2012-05-15 14:30:00,9.59,9.6,9.58,9.59,128000.0,8.1613,8.1698,8.1528,8.1613,128000.0
2012-05-15 15:00:00,9.59,9.59,9.55,9.56,321600.0,8.1613,8.1613,8.1272,8.1357,321600.0
2012-05-15 15:30:00,9.56,9.59,9.56,9.56,414000.0,8.1357,8.1613,8.1357,8.1357,414000.0
2012-05-16 09:30:00,9.63,9.63,9.59,9.6,190000.0,8.1953,8.1953,8.1613,8.1698,190000.0
2012-05-16 10:00:00,9.61,9.61,9.57,9.59,149200.0,8.1783,8.1783,8.1442,8.1613,149200.0
2012-05-16 10:30:00,9.59,9.6,9.56,9.57,107600.0,8.1613,8.1698,8.1357,8.1442,107600.0
2012-05-16 11:00:00,9.57,9.57,9.51,9.51,142400.0,8.1442,8.1442,8.0932,8.0932,142400.0
2012-05-16 11:30:00,9.52,9.55,9.5,9.54,114800.0,8.1017,8.1272,8.0847,8.1187,114800.0
2012-05-16 12:00:00,9.54,9.56,9.53,9.55,83600.0,8.1187,8.1357,8.1102,8.1272,83600.0
2012-05-16 12:30:00,9.55,9.57,9.53,9.53,120800.0,8.1272,8.1442,8.1102,8.1102,120800.0
2012-05-16 13:00:00,9.54,9.54,9.51,9.51,181600.0,8.1187,8.1187,8.0932,8.0932,181600.0
2012-05-16 13:30:00,9.51,9.52,9.49,9.51,154400.0,8.0932,8.1017,8.0762,8.0932,154400.0
2012-05-16 14:00:00,9.51,9.53,9.48,9.49,131200.0,8.0932,8.1102,8.0677,8.0762,131200.0
2012-05-16 14:30:00,9.49,9.52,9.47,9.51,185200.0,8.0762,8.1017,8.0591,8.0932,185200.0
2012-05-16 15:00:00,9.51,9.52,9.49,9.51,144800.0,8.0932,8.1017,8.0762,8.0932,144800.0
2012-05-16 15:30:00,9.51,9.52,9.46,9.46,484800.0,8.0932,8.1017,8.0506,8.0506,484800.0
2012-05-17 09:30:00,9.26,9.38,9.18,9.28,987600.0,7.8804,7.9826,7.8123,7.8974,987600.0
2012-05-17 10:00:00,9.28,9.29,9.21,9.28,403200.0,7.8974,7.906,7.8379,7.8974,403200.0
2012-05-17 10:30:00,9.27,9.28,9.24,9.26,250400.0,7.8889,7.8974,7.8634,7.8804,250400.0
2012-05-17 11:00:00,9.25,9.27,9.24,9.25,214800.0,7.8719,7.8889,7.8634,7.8719,214800.0
2012-05-17 11:30:00,9.25,9.25,9.22,9.23,156000.0,7.8719,7.8719,7.8464,7.8549,156000.0
2012-05-17 12:00:00,9.23,9.25,9.2,9.24,188000.0,7.8549,7.8719,7.8294,7.8634,188000.0
2012-05-17 12:30:00,9.24,9.25,9.23,9.24,110000.0,7.8634,7.8719,7.8549,7.8634,110000.0
2012-05-17 13:00:00,9.24,9.27,9.24,9.26,155200.0,7.8634,7.8889,7.8634,7.8804,155200.0
2012-05-17 13:30:00,9.26,9.26,9.21,9.22,176800.0,7.8804,7.8804,7.8379,7.8464,176800.0
2012-05-17 14:00:00,9.21,9.23,9.21,9.22,152800.0,7.8379,7.8549,7.8379,7.8464,152800.0
2012-05-17 14:30:00,9.22,9.22,9.19,9.21,192800.0,7.8464,7.8464,7.8209,7.8379,192800.0
2012-05-17 15:00:00,9.22,9.24,9.2,9.24,263200.0,7.8464,7.8634,7.8294,7.8634,263200.0
2012-05-17 15:30:00,9.24,9.24,9.2,9.2,800400.0,7.8634,7.8634,7.8294,7.8294,800400.0
2012-05-18 09:30:00,9.22,9.24,9.19,9.2,462800.0,7.8464,7.8634,7.8209,7.8294,462800.0
2012-05-18 10:00:00,9.19,9.23,9.18,9.21,140800.0,7.8209,7.8549,7.8123,7.8379,140800.0
2012-05-18 10:30:00,9.21,9.23,9.2,9.22,84000.0,7.8379,7.8549,7.8294,7.8464,84000.0
2012-05-18 11:00:00,9.22,9.23,9.19,9.19,86000.0,7.8464,7.8549,7.8209,7.8209,86000.0
2012-05-18 11:30:00,9.18,9.19,9.13,9.15,106400.0,7.8123,7.8209,7.7698,7.7868,106400.0
2012-05-18 12:00:00,9.15,9.19,9.15,9.18,88400.0,7.7868,7.8209,7.7868,7.8123,88400.0
2012-05-18 12:30:00,9.18,9.2,9.17,9.17,76800.0,7.8123,7.8294,7.8038,7.8038,76800.0
2012-05-18 13:00:00,9.17,9.19,9.15,9.16,112800.0,7.8038,7.8209,7.7868,7.7953,112800.0
2012-05-18 13:30:00,9.16,9.17,9.15,9.15,75600.0,7.7953,7.8038,7.7868,7.7868,75600.0
2012-05-18 14:00:00,9.15,9.17,9.14,9.15,90000.0,7.7868,7.8038,7.7783,7.7868,90000.0
2012-05-18 14:30:00,9.15,9.15,9.13,9.13,127200.0,7.7868,7.7868,7.7698,7.7698,127200.0
2012-05-18 15:00:00,9.13,9.15,9.12,9.13,245600.0,7.7698,7.7868,7.7613,7.7698,245600.0
2012-05-18 15:30:00,9.13,9.13,9.11,9.12,561200.0,7.7698,7.7698,7.7528,7.7613,561200.0
2012-05-21 09:30:00,9.15,9.2,9.14,9.17,93200.0,7.7868,7.8294,7.7783,7.8038,93200.0
2012-05-21 10:00:00,9.17,9.23,9.17,9.23,64800.0,7.8038,7.8549,7.8038,7.8549,64800.0
2012-05-21 10:30:00,9.23,9.28,9.23,9.28,148400.0,7.8549,7.8974,7.8549,7.8974,148400.0
2012-05-21 11:00:00,9.28,9.28,9.21,9.22,46800.0,7.8974,7.8974,7.8379,7.8464,46800.0
2012-05-21 11:30:00,9.22,9.22,9.21,9.21,56800.0,7.8464,7.8464,7.8379,7.8379,56800.0
2012-05-21 12:00:00,9.21,9.26,9.21,9.26,64800.0,7.8379,7.8804,7.8379,7.8804,64800.0
2012-05-21 12:30:00,9.26,9.26,9.23,9.23,41200.0,7.8804,7.8804,7.8549,7.8549,41200.0
2012-05-21 13:00:00,9.23,9.26,9.23,9.24,120400.0,7.8549,7.8804,7.8549,7.8634,120400.0
2012-05-21 13:30:00,9.24,9.26,9.24,9.26,77600.0,7.8634,7.8804,7.8634,7.8804,77600.0
2012-05-21 14:00:00,9.26,9.28,9.25,9.27,80400.0,7.8804,7.8974,7.8719,7.8889,80400.0
2012-05-21 14:30:00,9.27,9.29,9.27,9.29,114000.0,7.8889,7.906,7.8889,7.906,114000.0
2012-05-21 15:00:00,9.29,9.31,9.29,9.31,230000.0,7.906,7.923,7.906,7.923,230000.0
2012-05-21 15:30:00,9.3,9.31,9.29,9.3,259600.0,7.9145,7.923,7.906,7.9145,259600.0
2012-05-22 09:30:00,9.3,9.38,9.3,9.38,277200.0,7.9145,7.9826,7.9145,7.9826,277200.0
2012-05-22 10:00:00,9.38,9.45,9.37,9.44,178000.0,7.9826,8.0421,7.974,8.0336,178000.0
2012-05-22 10:30:00,9.44,9.44,9.39,9.4,52800.0,8.0336,8.0336,7.9911,7.9996,52800.0
2012-05-22 11:00:00,9.41,9.42,9.39,9.42,84400.0,8.0081,8.0166,7.9911,8.0166,84400.0
2012-05-22 11:30:00,9.42,9.44,9.41,9.43,50400.0,8.0166,8.0336,8.0081,8.0251,50400.0
2012-05-22 12:00:00,9.43,9.43,9.38,9.39,96400.0,8.0251,8.0251,7.9826,7.9911,96400.0
2012-05-22 12:30:00,9.4,9.42,9.39,9.42,30400.0,7.9996,8.0166,7.9911,8.0166,30400.0
2012-05-22 13:00:00,9.42,9.43,9.4,9.42,75200.0,8.0166,8.0251,7.9996,8.0166,75200.0
2012-05-22 13:30:00,9.42,9.44,9.4,9.4,71600.0,8.0166,8.0336,7.9996,7.9996,71600.0
2012-05-22 14:00:00,9.4,9.41,9.39,9.41,76400.0,7.9996,8.0081,7.9911,8.0081,76400.0
2012-05-22 14:30:00,9.41,9.42,9.39,9.39,83200.0,8.0081,8.0166,7.9911,7.9911,83200.0
2012-05-22 15:00:00,9.39,9.4,9.37,9.37,264000.0,7.9911,7.9996,7.974,7.974,264000.0
2012-05-22 15:30:00,9.37,9.37,9.33,9.35,526400.0,7.974,7.974,7.94,7.957,526400.0
2012-05-23 09:30:00,9.31,9.39,9.3,9.39,118800.0,7.923,7.9911,7.9145,7.9911,118800.0
2012-05-23 10:00:00,9.39,9.4,9.29,9.31,134400.0,7.9911,7.9996,7.906,7.923,134400.0
2012-05-23 10:30:00,9.31,9.31,9.26,9.26,79600.0,7.923,7.923,7.8804,7.8804,79600.0
2012-05-23 11:00:00,9.26,9.29,9.25,9.26,113200.0,7.8804,7.906,7.8719,7.8804,113200.0
2012-05-23 11:30:00,9.25,9.28,9.25,9.28,98000.0,7.8719,7.8974,7.8719,7.8974,98000.0
2012-05-23 12:00:00,9.28,9.28,9.24,9.24,56000.0,7.8974,7.8974,7.8634,7.8634,56000.0
2012-05-23 12:30:00,9.25,9.27,9.25,9.26,49600.0,7.8719,7.8889,7.8719,7.8804,49600.0
2012-05-23 13:00:00,9.26,9.28,9.26,9.28,43600.0,7.8804,7.8974,7.8804,7.8974,43600.0
2012-05-23 13:30:00,9.28,9.32,9.28,9.32,113600.0,7.8974,7.9315,7.8974,7.9315,113600.0
2012-05-23 14:00:00,9.32,9.32,9.28,9.28,113600.0,7.9315,7.9315,7.8974,7.8974,113600.0
2012-05-23 14:30:00,9.28,9.36,9.28,9.36,181200.0,7.8974,7.9655,7.8974,7.9655,181200.0
2012-05-23 15:00:00,9.36,9.42,9.35,9.4,234800.0,7.9655,8.0166,7.957,7.9996,234800.0
2012-05-23 15:30:00,9.4,9.47,9.4,9.45,402000.0,7.9996,8.0591,7.9996,8.0421,402000.0
2012-05-24 09:30:00,9.47,9.47,9.42,9.43,106400.0,8.0591,8.0591,8.0166,8.0251,106400.0
2012-05-24 10:00:00,9.42,9.45,9.41,9.43,167200.0,8.0166,8.0421,8.0081,8.0251,167200.0
2012-05-24 10:30:00,9.43,9.48,9.43,9.43,81200.0,8.0251,8.0677,8.0251,8.0251,81200.0
2012-05-24 11:00:00,9.43,9.44,9.41,9.41,79600.0,8.0251,8.0336,8.0081,8.0081,79600.0
2012-05-24 11:30:00,9.41,9.41,9.39,9.41,42800.0,8.0081,8.0081,7.9911,8.0081,42800.0
2012-05-24 12:00:00,9.41,9.41,9.38,9.4,35600.0,8.0081,8.0081,7.9826,7.9996,35600.0
2012-05-24 12:30:00,9.4,9.42,9.4,9.42,53600.0,7.9996,8.0166,7.9996,8.0166,53600.0
2012-05-24 13:00:00,9.41,9.42,9.38,9.38,59600.0,8.0081,8.0166,7.9826,7.9826,59600.0
2012-05-24 13:30:00,9.38,9.4,9.37,9.37,98800.0,7.9826,7.9996,7.974,7.974,98800.0
2012-05-24 14:00:00,9.37,9.39,9.36,9.38,70000.0,7.974,7.9911,7.9655,7.9826,70000.0
2012-05-24 14:30:00,9.38,9.4,9.38,9.39,76400.0,7.9826,7.9996,7.9826,7.9911,76400.0
2012-05-24 15:00:00,9.38,9.44,9.38,9.42,110000.0,7.9826,8.0336,7.9826,8.0166,110000.0
2012-05-24 15:30:00,9.42,9.45,9.41,9.43,268800.0,8.0166,8.0421,8.0081,8.0251,268800.0
2012-05-25 09:30:00,9.45,9.47,9.44,9.45,107200.0,8.0421,8.0591,8.0336,8.0421,107200.0
2012-05-25 10:00:00,9.45,9.45,9.42,9.44,49200.0,8.0421,8.0421,8.0166,8.0336,49200.0
2012-05-25 10:30:00,9.45,9.47,9.43,9.43,39200.0,8.0421,8.0591,8.0251,8.0251,39200.0
2012-05-25 11:00:00,9.44,9.44,9.43,9.43,80800.0,8.0336,8.0336,8.0251,8.0251,80800.0
2012-05-25 11:30:00,9.43,9.43,9.38,9.39,339200.0,8.0251,8.0251,7.9826,7.9911,339200.0
2012-05-25 12:00:00,9.39,9.4,9.38,9.38,111200.0,7.9911,7.9996,7.9826,7.9826,111200.0
2012-05-25 12:30:00,9.38,9.41,9.38,9.4,76400.0,7.9826,8.0081,7.9826,7.9996,76400.0
2012-05-25 13:00:00,9.4,9.4,9.38,9.39,136400.0,7.9996,7.9996,7.9826,7.9911,136400.0
2012-05-25 13:30:00,9.39,9.39,9.36,9.36,198400.0,7.9911,7.9911,7.9655,7.9655,198400.0
2012-05-25 14:00:00,9.36,9.37,9.31,9.34,310000.0,7.9655,7.974,7.923,7.9485,310000.0
2012-05-25 14:30:00,9.34,9.34,9.32,9.33,273600.0,7.9485,7.9485,7.9315,7.94,273600.0
2012-05-25 15:00:00,9.33,9.36,9.32,9.33,214400.0,7.94,7.9655,7.9315,7.94,214400.0
2012-05-25 15:30:00,9.33,9.33,9.31,9.33,604800.0,7.94,7.94,7.923,7.94,604800.0
2012-05-29 09:30:00,9.4,9.42,9.39,9.41,167200.0,7.9996,8.0166,7.9911,8.0081,167200.0
2012-05-29 10:00:00,9.41,9.43,9.4,9.42,309600.0,8.0081,8.0251,7.9996,8.0166,309600.0
2012-05-29 10:30:00,9.42,9.43,9.41,9.41,105200.0,8.0166,8.0251,8.0081,8.0081,105200.0
2012-05-29 11:00:00,9.41,9.41,9.39,9.4,169600.0,8.0081,8.0081,7.9911,7.9996,169600.0
2012-05-29 11:30:00,9.41,9.41,9.37,9.37,198400.0,8.0081,8.0081,7.974,7.974,198400.0
2012-05-29 12:00:00,9.37,9.38,9.36,9.37,236000.0,7.974,7.9826,7.9655,7.974,236000.0
2012-05-29 12:30:00,9.37,9.37,9.34,9.35,222800.0,7.974,7.974,7.9485,7.957,222800.0
2012-05-29 13:00:00,9.35,9.36,9.34,9.35,148000.0,7.957,7.9655,7.9485,7.957,148000.0
2012-05-29 13:30:00,9.35,9.4,9.35,9.38,94400.0,7.957,7.9996,7.957,7.9826,94400.0
2012-05-29 14:00:00,9.38,9.38,9.36,9.38,199200.0,7.9826,7.9826,7.9655,7.9826,199200.0
2012-05-29 14:30:00,9.38,9.39,9.37,9.39,174800.0,7.9826,7.9911,7.974,7.9911,174800.0
2012-05-29 15:00:00,9.39,9.39,9.37,9.37,280000.0,7.9911,7.9911,7.974,7.974,280000.0
2012-05-29 15:30:00,9.37,9.41,9.37,9.4,664000.0,7.974,8.0081,7.974,7.9996,664000.0
2012-05-30 09:30:00,9.33,9.35,9.29,9.31,117600.0,7.94,7.957,7.906,7.923,117600.0
2012-05-30 10:00:00,9.3,9.3,9.26,9.29,229600.0,7.9145,7.9145,7.8804,7.906,229600.0
2012-05-30 10:30:00,9.29,9.29,9.27,9.27,120400.0,7.906,7.906,7.8889,7.8889,120400.0
2012-05-30 11:00:00,9.27,9.31,9.27,9.29,124400.0,7.8889,7.923,7.8889,7.906,124400.0
2012-05-30 11:30:00,9.29,9.29,9.27,9.27,176400.0,7.906,7.906,7.8889,7.8889,176400.0
2012-05-30 12:00:00,9.27,9.28,9.24,9.25,125200.0,7.8889,7.8974,7.8634,7.8719,125200.0
2012-05-30 12:30:00,9.25,9.27,9.24,9.26,70800.0,7.8719,7.8889,7.8634,7.8804,70800.0
2012-05-30 13:00:00,9.26,9.28,9.26,9.28,129600.0,7.8804,7.8974,7.8804,7.8974,129600.0
2012-05-30 13:30:00,9.28,9.28,9.27,9.28,174000.0,7.8974,7.8974,7.8889,7.8974,174000.0
2012-05-30 14:00:00,9.28,9.3,9.28,9.29,157600.0,7.8974,7.9145,7.8974,7.906,157600.0
2012-05-30 14:30:00,9.29,9.3,9.28,9.29,102000.0,7.906,7.9145,7.8974,7.906,102000.0
2012-05-30 15:00:00,9.29,9.3,9.27,9.3,147200.0,7.906,7.9145,7.8889,7.9145,147200.0
2012-05-30 15:30:00,9.3,9.3,9.27,9.27,421200.0,7.9145,7.9145,7.8889,7.8889,421200.0
2012-05-31 09:30:00,9.27,9.27,9.17,9.18,136400.0,7.8889,7.8889,7.8038,7.8123,136400.0
2012-05-31 10:00:00,9.17,9.19,9.12,9.13,347200.0,7.8038,7.8209,7.7613,7.7698,347200.0
2012-05-31 10:30:00,9.13,9.15,9.11,9.12,172800.0,7.7698,7.7868,7.7528,7.7613,172800.0
2012-05-31 11:00:00,9.12,9.14,9.1,9.13,56800.0,7.7613,7.7783,7.7443,7.7698,56800.0
2012-05-31 11:30:00,9.14,9.19,9.13,9.18,177200.0,7.7783,7.8209,7.7698,7.8123,177200.0
2012-05-31 12:00:00,9.18,9.23,9.17,9.22,143600.0,7.8123,7.8549,7.8038,7.8464,143600.0
2012-05-31 12:30:00,9.21,9.22,9.18,9.19,124000.0,7.8379,7.8464,7.8123,7.8209,124000.0
2012-05-31 13:00:00,9.2,9.24,9.19,9.22,114000.0,7.8294,7.8634,7.8209,7.8464,114000.0
2012-05-31 13:30:00,9.21,9.23,9.2,9.21,120400.0,7.8379,7.8549,7.8294,7.8379,120400.0
2012-05-31 14:00:00,9.21,9.24,9.2,9.23,88000.0,7.8379,7.8634,7.8294,7.8549,88000.0
2012-05-31 14:30:00,9.22,9.24,9.21,9.22,94400.0,7.8464,7.8634,7.8379,7.8464,94400.0
2012-05-31 15:00:00,9.22,9.27,9.22,9.27,138000.0,7.8464,7.8889,7.8464,7.8889,138000.0
2012-05-31 15:30:00,9.27,9.27,9.2,9.23,826400.0,7.8889,7.8889,7.8294,7.8549,826400.0
2012-06-01 09:30:00,9.06,9.14,9.05,9.07,242800.0,7.7102,7.7783,7.7017,7.7187,242800.0
2012-06-01 10:00:00,9.06,9.1,9.03,9.03,284800.0,7.7102,7.7443,7.6847,7.6847,284800.0
2012-06-01 10:30:00,9.02,9.07,9.02,9.05,146000.0,7.6762,7.7187,7.6762,7.7017,146000.0
2012-06-01 11:00:00,9.05,9.05,9.0,9.03,211600.0,7.7017,7.7017,7.6592,7.6847,211600.0
2012-06-01 11:30:00,9.02,9.04,9.0,9.01,104000.0,7.6762,7.6932,7.6592,7.6677,104000.0
2012-06-01 12:00:00,9.01,9.02,9.0,9.0,242800.0,7.6677,7.6762,7.6592,7.6592,242800.0
2012-06-01 12:30:00,9.0,9.0,8.97,8.97,148800.0,7.6592,7.6592,7.6336,7.6336,148800.0
2012-06-01 13:00:00,8.97,8.98,8.96,8.96,154800.0,7.6336,7.6421,7.6251,7.6251,154800.0
2012-06-01 13:30:00,8.96,8.96,8.94,8.95,142000.0,7.6251,7.6251,7.6081,7.6166,142000.0
2012-06-01 14:00:00,8.96,8.96,8.92,8.94,552000.0,7.6251,7.6251,7.5911,7.6081,552000.0
2012-06-01 14:30:00,8.94,8.97,8.93,8.93,118000.0,7.6081,7.6336,7.5996,7.5996,118000.0
2012-06-01 15:00:00,8.94,8.96,8.93,8.95,200000.0,7.6081,7.6251,7.5996,7.6166,200000.0
2012-06-01 15:30:00,8.95,8.96,8.93,8.93,510800.0,7.6166,7.6251,7.5996,7.5996,510800.0
2012-06-04 09:30:00,8.95,8.97,8.92,8.94,110000.0,7.6166,7.6336,7.5911,7.6081,110000.0
2012-06-04 10:00:00,8.94,8.94,8.9,8.92,128400.0,7.6081,7.6081,7.5741,7.5911,128400.0
2012-06-04 10:30:00,8.93,8.94,8.9,8.91,108800.0,7.5996,7.6081,7.5741,7.5826,108800.0
2012-06-04 11:00:00,8.91,8.92,8.89,8.89,56800.0,7.5826,7.5911,7.5656,7.5656,56800.0
2012-06-04 11:30:00,8.89,8.9,8.88,8.89,120800.0,7.5656,7.5741,7.557,7.5656,120800.0
2012-06-04 12:00:00,8.88,8.9,8.85,8.86,81600.0,7.557,7.5741,7.5315,7.54,81600.0
2012-06-04 12:30:00,8.85,8.9,8.85,8.9,184000.0,7.5315,7.5741,7.5315,7.5741,184000.0
2012-06-04 13:00:00,8.9,8.92,8.87,8.88,512000.0,7.5741,7.5911,7.5485,7.557,512000.0
2012-06-04 13:30:00,8.89,8.89,8.86,8.87,146400.0,7.5656,7.5656,7.54,7.5485,146400.0
2012-06-04 14:00:00,8.87,8.93,8.87,8.93,92400.0,7.5485,7.5996,7.5485,7.5996,92400.0
2012-06-04 14:30:00,8.93,8.97,8.92,8.93,240400.0,7.5996,7.6336,7.5911,7.5996,240400.0
2012-06-04 15:00:00,8.93,8.95,8.91,8.93,215600.0,7.5996,7.6166,7.5826,7.5996,215600.0
2012-06-04 15:30:00,8.93,8.97,8.91,8.95,287200.0,7.5996,7.6336,7.5826,7.6166,287200.0
2012-06-05 09:30:00,8.94,8.96,8.92,8.95,50800.0,7.6081,7.6251,7.5911,7.6166,50800.0
2012-06-05 10:00:00,8.97,8.99,8.93,8.94,219200.0,7.6336,7.6507,7.5996,7.6081,219200.0
2012-06-05 10:30:00,8.94,8.95,8.9,8.91,60000.0,7.6081,7.6166,7.5741,7.5826,60000.0
2012-06-05 11:00:00,8.91,8.96,8.91,8.94,87200.0,7.5826,7.6251,7.5826,7.6081,87200.0
2012-06-05 11:30:00,8.94,8.95,8.9,8.9,308400.0,7.6081,7.6166,7.5741,7.5741,308400.0
2012-06-05 12:00:00,8.9,8.93,8.9,8.92,163200.0,7.5741,7.5996,7.5741,7.5911,163200.0
2012-06-05 12:30:00,8.93,8.95,8.91,8.92,135200.0,7.5996,7.6166,7.5826,7.5911,135200.0
2012-06-05 13:00:00,8.92,8.93,8.91,8.92,187600.0,7.5911,7.5996,7.5826,7.5911,187600.0
2012-06-05 13:30:00,8.92,8.94,8.92,8.92,226800.0,7.5911,7.6081,7.5911,7.5911,226800.0
2012-06-05 14:00:00,8.93,8.94,8.92,8.92,902800.0,7.5996,7.6081,7.5911,7.5911,902800.0
2012-06-05 14:30:00,8.92,8.93,8.92,8.92,189200.0,7.5911,7.5996,7.5911,7.5911,189200.0
2012-06-05 15:00:00,8.92,8.93,8.91,8.91,280400.0,7.5911,7.5996,7.5826,7.5826,280400.0
2012-06-05 15:30:00,8.91,8.92,8.9,8.9,535600.0,7.5826,7.5911,7.5741,7.5741,535600.0
2012-06-06 09:30:00,8.99,9.01,8.96,8.99,398800.0,7.6507,7.6677,7.6251,7.6507,398800.0
2012-06-06 10:00:00,8.99,9.03,8.99,9.02,196800.0,7.6507,7.6847,7.6507,7.6762,196800.0
2012-06-06 10:30:00,9.03,9.03,9.02,9.03,188400.0,7.6847,7.6847,7.6762,7.6847,188400.0
2012-06-06 11:00:00,9.03,9.04,9.01,9.01,206800.0,7.6847,7.6932,7.6677,7.6677,206800.0
2012-06-06 11:30:00,9.01,9.02,8.99,9.0,198000.0,7.6677,7.6762,7.6507,7.6592,198000.0
2012-06-06 12:00:00,9.0,9.01,9.0,9.0,297200.0,7.6592,7.6677,7.6592,7.6592,297200.0
2012-06-06 12:30:00,9.0,9.01,8.99,9.0,159600.0,7.6592,7.6677,7.6507,7.6592,159600.0
2012-06-06 13:00:00,9.0,9.0,8.99,9.0,265200.0,7.6592,7.6592,7.6507,7.6592,265200.0
2012-06-06 13:30:00,9.0,9.01,8.99,9.01,318800.0,7.6592,7.6677,7.6507,7.6677,318800.0
2012-06-06 14:00:00,9.01,9.04,9.0,9.02,320000.0,7.6677,7.6932,7.6592,7.6762,320000.0
2012-06-06 14:30:00,9.03,9.03,9.01,9.03,350800.0,7.6847,7.6847,7.6677,7.6847,350800.0
2012-06-06 15:00:00,9.03,9.04,9.01,9.01,536800.0,7.6847,7.6932,7.6677,7.6677,536800.0
2012-06-06 15:30:00,9.01,9.04,8.99,9.0,1895200.0,7.6677,7.6932,7.6507,7.6592,1895200.0
2012-06-07 09:30:00,9.12,9.2,9.08,9.17,480400.0,7.7613,7.8294,7.7272,7.8038,480400.0
2012-06-07 10:00:00,9.17,9.19,9.14,9.18,312400.0,7.8038,7.8209,7.7783,7.8123,312400.0
2012-06-07 10:30:00,9.18,9.18,9.1,9.11,298800.0,7.8123,7.8123,7.7443,7.7528,298800.0
2012-06-07 11:00:00,9.12,9.14,9.1,9.12,223200.0,7.7613,7.7783,7.7443,7.7613,223200.0
2012-06-07 11:30:00,9.12,9.13,9.1,9.1,109200.0,7.7613,7.7698,7.7443,7.7443,109200.0
2012-06-07 12:00:00,9.1,9.13,9.09,9.11,133600.0,7.7443,7.7698,7.7358,7.7528,133600.0
2012-06-07 12:30:00,9.11,9.12,9.1,9.1,182000.0,7.7528,7.7613,7.7443,7.7443,182000.0
2012-06-07 13:00:00,9.1,9.11,9.08,9.11,167600.0,7.7443,7.7528,7.7272,7.7528,167600.0
2012-06-07 13:30:00,9.11,9.11,9.09,9.09,124800.0,7.7528,7.7528,7.7358,7.7358,124800.0
2012-06-07 14:00:00,9.09,9.11,9.09,9.11,122000.0,7.7358,7.7528,7.7358,7.7528,122000.0
2012-06-07 14:30:00,9.11,9.11,9.1,9.1,372800.0,7.7528,7.7528,7.7443,7.7443,372800.0
2012-06-07 15:00:00,9.1,9.1,9.06,9.08,413600.0,7.7443,7.7443,7.7102,7.7272,413600.0
2012-06-07 15:30:00,9.08,9.09,9.02,9.03,898400.0,7.7272,7.7358,7.6762,7.6847,898400.0
2012-06-08 09:30:00,9.05,9.06,9.0,9.04,130800.0,7.7017,7.7102,7.6592,7.6932,130800.0
2012-06-08 10:00:00,9.04,9.06,9.04,9.06,88000.0,7.6932,7.7102,7.6932,7.7102,88000.0
2012-06-08 10:30:00,9.06,9.1,9.06,9.09,93200.0,7.7102,7.7443,7.7102,7.7358,93200.0
2012-06-08 11:00:00,9.09,9.09,9.05,9.06,62800.0,7.7358,7.7358,7.7017,7.7102,62800.0
2012-06-08 11:30:00,9.06,9.09,9.06,9.06,65600.0,7.7102,7.7358,7.7102,7.7102,65600.0
2012-06-08 12:00:00,9.06,9.07,9.06,9.07,76400.0,7.7102,7.7187,7.7102,7.7187,76400.0
2012-06-08 12:30:00,9.07,9.09,9.07,9.08,125200.0,7.7187,7.7358,7.7187,7.7272,125200.0
2012-06-08 13:00:00,9.09,9.11,9.09,9.1,74400.0,7.7358,7.7528,7.7358,7.7443,74400.0
2012-06-08 13:30:00,9.1,9.11,9.1,9.11,84400.0,7.7443,7.7528,7.7443,7.7528,84400.0
2012-06-08 14:00:00,9.11,9.11,9.09,9.1,122000.0,7.7528,7.7528,7.7358,7.7443,122000.0
2012-06-08 14:30:00,9.1,9.1,9.08,9.08,195200.0,7.7443,7.7443,7.7272,7.7272,195200.0
2012-06-08 15:00:00,9.09,9.1,9.07,9.09,369200.0,7.7358,7.7443,7.7187,7.7358,369200.0
2012-06-08 15:30:00,9.09,9.1,9.08,9.1,456000.0,7.7358,7.7443,7.7272,7.7443,456000.0
2012-06-11 09:30:00,9.18,9.18,9.1,9.14,168000.0,7.8123,7.8123,7.7443,7.7783,168000.0
2012-06-11 10:00:00,9.14,9.17,9.11,9.13,206800.0,7.7783,7.8038,7.7528,7.7698,206800.0
2012-06-11 10:30:00,9.13,9.19,9.13,9.15,224400.0,7.7698,7.8209,7.7698,7.7868,224400.0
2012-06-11 11:00:00,9.15,9.18,9.14,9.16,215600.0,7.7868,7.8123,7.7783,7.7953,215600.0
2012-06-11 11:30:00,9.16,9.18,9.14,9.16,130000.0,7.7953,7.8123,7.7783,7.7953,130000.0
2012-06-11 12:00:00,9.16,9.17,9.14,9.15,122000.0,7.7953,7.8038,7.7783,7.7868,122000.0
2012-06-11 12:30:00,9.15,9.19,9.15,9.19,162800.0,7.7868,7.8209,7.7868,7.8209,162800.0
2012-06-11 13:00:00,9.19,9.19,9.16,9.16,117600.0,7.8209,7.8209,7.7953,7.7953,117600.0
2012-06-11 13:30:00,9.16,9.17,9.13,9.13,169200.0,7.7953,7.8038,7.7698,7.7698,169200.0
2012-06-11 14:00:00,9.13,9.13,9.11,9.12,93200.0,7.7698,7.7698,7.7528,7.7613,93200.0
2012-06-11 14:30:00,9.12,9.13,9.09,9.1,120800.0,7.7613,7.7698,7.7358,7.7443,120800.0
2012-06-11 15:00:00,9.1,9.1,9.06,9.07,156800.0,7.7443,7.7443,7.7102,7.7187,156800.0
2012-06-11 15:30:00,9.07,9.08,9.02,9.03,505200.0,7.7187,7.7272,7.6762,7.6847,505200.0
2012-06-12 09:30:00,9.07,9.11,9.05,9.09,178800.0,7.7187,7.7528,7.7017,7.7358,178800.0
2012-06-12 10:00:00,9.09,9.12,9.01,9.02,145600.0,7.7358,7.7613,7.6677,7.6762,145600.0
2012-06-12 10:30:00,9.01,9.02,9.0,9.02,160400.0,7.6677,7.6762,7.6592,7.6762,160400.0
2012-06-12 11:00:00,9.02,9.09,9.02,9.08,177600.0,7.6762,7.7358,7.6762,7.7272,177600.0
2012-06-12 11:30:00,9.08,9.11,9.08,9.09,87200.0,7.7272,7.7528,7.7272,7.7358,87200.0
2012-06-12 12:00:00,9.09,9.09,9.06,9.07,99600.0,7.7358,7.7358,7.7102,7.7187,99600.0
2012-06-12 12:30:00,9.07,9.08,9.06,9.07,62400.0,7.7187,7.7272,7.7102,7.7187,62400.0
2012-06-12 13:00:00,9.07,9.11,9.06,9.09,93200.0,7.7187,7.7528,7.7102,7.7358,93200.0
2012-06-12 13:30:00,9.09,9.12,9.09,9.1,123600.0,7.7358,7.7613,7.7358,7.7443,123600.0
2012-06-12 14:00:00,9.1,9.11,9.09,9.1,87200.0,7.7443,7.7528,7.7358,7.7443,87200.0
2012-06-12 14:30:00,9.1,9.13,9.1,9.12,171600.0,7.7443,7.7698,7.7443,7.7613,171600.0
2012-06-12 15:00:00,9.12,9.15,9.11,9.14,194000.0,7.7613,7.7868,7.7528,7.7783,194000.0
2012-06-12 15:30:00,9.14,9.17,9.13,9.17,620400.0,7.7783,7.8038,7.7698,7.8038,620400.0
2012-06-13 09:30:00,9.15,9.15,9.07,9.12,118400.0,7.7868,7.7868,7.7187,7.7613,118400.0
2012-06-13 10:00:00,9.12,9.14,9.11,9.13,186000.0,7.7613,7.7783,7.7528,7.7698,186000.0
2012-06-13 10:30:00,9.13,9.2,9.13,9.2,111200.0,7.7698,7.8294,7.7698,7.8294,111200.0
2012-06-13 11:00:00,9.2,9.21,9.17,9.19,80400.0,7.8294,7.8379,7.8038,7.8209,80400.0
2012-06-13 11:30:00,9.19,9.22,9.19,9.2,105200.0,7.8209,7.8464,7.8209,7.8294,105200.0
2012-06-13 12:00:00,9.2,9.2,9.18,9.19,97600.0,7.8294,7.8294,7.8123,7.8209,97600.0
2012-06-13 12:30:00,9.19,9.22,9.19,9.21,126400.0,7.8209,7.8464,7.8209,7.8379,126400.0
2012-06-13 13:00:00,9.21,9.22,9.2,9.22,94800.0,7.8379,7.8464,7.8294,7.8464,94800.0
2012-06-13 13:30:00,9.22,9.22,9.2,9.2,101200.0,7.8464,7.8464,7.8294,7.8294,101200.0
2012-06-13 14:00:00,9.19,9.2,9.18,9.19,132800.0,7.8209,7.8294,7.8123,7.8209,132800.0
2012-06-13 14:30:00,9.19,9.19,9.15,9.16,154400.0,7.8209,7.8209,7.7868,7.7953,154400.0
2012-06-13 15:00:00,9.16,9.17,9.09,9.09,157200.0,7.7953,7.8038,7.7358,7.7358,157200.0
2012-06-13 15:30:00,9.09,9.11,9.08,9.1,270000.0,7.7358,7.7528,7.7272,7.7443,270000.0
2012-06-14 09:30:00,9.13,9.17,9.1,9.16,187600.0,7.7698,7.8038,7.7443,7.7953,187600.0
2012-06-14 10:00:00,9.16,9.17,9.15,9.15,118800.0,7.7953,7.8038,7.7868,7.7868,118800.0
2012-06-14 10:30:00,9.15,9.16,9.11,9.13,259600.0,7.7868,7.7953,7.7528,7.7698,259600.0
2012-06-14 11:00:00,9.13,9.15,9.12,9.14,260000.0,7.7698,7.7868,7.7613,7.7783,260000.0
2012-06-14 11:30:00,9.15,9.15,9.13,9.13,201200.0,7.7868,7.7868,7.7698,7.7698,201200.0
2012-06-14 12:00:00,9.13,9.13,9.12,9.13,136800.0,7.7698,7.7698,7.7613,7.7698,136800.0
2012-06-14 12:30:00,9.13,9.16,9.13,9.16,69200.0,7.7698,7.7953,7.7698,7.7953,69200.0
2012-06-14 13:00:00,9.16,9.19,9.15,9.18,70000.0,7.7953,7.8209,7.7868,7.8123,70000.0
2012-06-14 13:30:00,9.17,9.19,9.17,9.19,66400.0,7.8038,7.8209,7.8038,7.8209,66400.0
2012-06-14 14:00:00,9.19,9.19,9.15,9.16,74000.0,7.8209,7.8209,7.7868,7.7953,74000.0
2012-06-14 14:30:00,9.16,9.16,9.14,9.14,134400.0,7.7953,7.7953,7.7783,7.7783,134400.0
2012-06-14 15:00:00,9.13,9.22,9.13,9.14,364000.0,7.7698,7.8464,7.7698,7.7783,364000.0
2012-06-14 15:30:00,9.14,9.19,9.13,9.17,285600.0,7.7783,7.8209,7.7698,7.8038,285600.0
2012-06-15 09:30:00,9.2,9.24,9.18,9.22,645200.0,7.8294,7.8634,7.8123,7.8464,645200.0
2012-06-15 10:00:00,9.23,9.29,9.23,9.29,197200.0,7.8549,7.906,7.8549,7.906,197200.0
2012-06-15 10:30:00,9.29,9.32,9.28,9.31,197200.0,7.906,7.9315,7.8974,7.923,197200.0
2012-06-15 11:00:00,9.31,9.33,9.31,9.33,103600.0,7.923,7.94,7.923,7.94,103600.0
2012-06-15 11:30:00,9.33,9.34,9.33,9.34,61600.0,7.94,7.9485,7.94,7.9485,61600.0
2012-06-15 12:00:00,9.34,9.34,9.33,9.34,32000.0,7.9485,7.9485,7.94,7.9485,32000.0
2012-06-15 12:30:00,9.34,9.34,9.3,9.31,64400.0,7.9485,7.9485,7.9145,7.923,64400.0
2012-06-15 13:00:00,9.31,9.33,9.31,9.32,64000.0,7.923,7.94,7.923,7.9315,64000.0
2012-06-15 13:30:00,9.32,9.33,9.31,9.31,54400.0,7.9315,7.94,7.923,7.923,54400.0
2012-06-15 14:00:00,9.31,9.33,9.3,9.32,124400.0,7.923,7.94,7.9145,7.9315,124400.0
2012-06-15 14:30:00,9.33,9.33,9.3,9.32,153600.0,7.94,7.94,7.9145,7.9315,153600.0
2012-06-15 15:00:00,9.31,9.33,9.3,9.31,99600.0,7.923,7.94,7.9145,7.923,99600.0
2012-06-15 15:30:00,9.31,9.32,9.28,9.31,665200.0,7.923,7.9315,7.8974,7.923,665200.0
2012-06-18 09:30:00,9.26,9.33,9.26,9.28,129600.0,7.8804,7.94,7.8804,7.8974,129600.0
2012-06-18 10:00:00,9.28,9.33,9.28,9.32,102000.0,7.8974,7.94,7.8974,7.9315,102000.0
2012-06-18 10:30:00,9.33,9.36,9.31,9.32,143600.0,7.94,7.9655,7.923,7.9315,143600.0
2012-06-18 11:00:00,9.32,9.34,9.3,9.3,314400.0,7.9315,7.9485,7.9145,7.9145,314400.0
2012-06-18 11:30:00,9.3,9.3,9.27,9.28,110800.0,7.9145,7.9145,7.8889,7.8974,110800.0
2012-06-18 12:00:00,9.28,9.28,9.26,9.27,46400.0,7.8974,7.8974,7.8804,7.8889,46400.0
2012-06-18 12:30:00,9.27,9.29,9.26,9.27,51600.0,7.8889,7.906,7.8804,7.8889,51600.0
2012-06-18 13:00:00,9.27,9.3,9.27,9.3,74400.0,7.8889,7.9145,7.8889,7.9145,74400.0
2012-06-18 13:30:00,9.3,9.31,9.29,9.3,90000.0,7.9145,7.923,7.906,7.9145,90000.0
2012-06-18 14:00:00,9.3,9.31,9.29,9.3,103200.0,7.9145,7.923,7.906,7.9145,103200.0
2012-06-18 14:30:00,9.3,9.31,9.3,9.3,86000.0,7.9145,7.923,7.9145,7.9145,86000.0
2012-06-18 15:00:00,9.3,9.31,9.28,9.3,126400.0,7.9145,7.923,7.8974,7.9145,126400.0
2012-06-18 15:30:00,9.3,9.33,9.3,9.31,286000.0,7.9145,7.94,7.9145,7.923,286000.0
2012-06-19 09:30:00,9.34,9.38,9.33,9.38,104400.0,7.9485,7.9826,7.94,7.9826,104400.0
2012-06-19 10:00:00,9.38,9.43,9.38,9.43,112000.0,7.9826,8.0251,7.9826,8.0251,112000.0
2012-06-19 10:30:00,9.43,9.44,9.42,9.42,94800.0,8.0251,8.0336,8.0166,8.0166,94800.0
2012-06-19 11:00:00,9.42,9.45,9.42,9.44,180800.0,8.0166,8.0421,8.0166,8.0336,180800.0
2012-06-19 11:30:00,9.44,9.46,9.44,9.45,122000.0,8.0336,8.0506,8.0336,8.0421,122000.0
2012-06-19 12:00:00,9.44,9.45,9.42,9.43,29600.0,8.0336,8.0421,8.0166,8.0251,29600.0
2012-06-19 12:30:00,9.42,9.42,9.41,9.42,40400.0,8.0166,8.0166,8.0081,8.0166,40400.0
2012-06-19 13:00:00,9.42,9.44,9.41,9.43,43200.0,8.0166,8.0336,8.0081,8.0251,43200.0
2012-06-19 13:30:00,9.43,9.45,9.43,9.44,73600.0,8.0251,8.0421,8.0251,8.0336,73600.0
2012-06-19 14:00:00,9.44,9.44,9.41,9.42,72000.0,8.0336,8.0336,8.0081,8.0166,72000.0
2012-06-19 14:30:00,9.42,9.42,9.4,9.42,96800.0,8.0166,8.0166,7.9996,8.0166,96800.0
2012-06-19 15:00:00,9.42,9.43,9.41,9.42,141600.0,8.0166,8.0251,8.0081,8.0166,141600.0
2012-06-19 15:30:00,9.42,9.42,9.39,9.4,287200.0,8.0166,8.0166,7.9911,7.9996,287200.0
2012-06-20 09:30:00,9.4,9.42,9.37,9.38,41200.0,7.9996,8.0166,7.974,7.9826,41200.0
2012-06-20 10:00:00,9.38,9.38,9.35,9.36,39200.0,7.9826,7.9826,7.957,7.9655,39200.0
2012-06-20 10:30:00,9.35,9.36,9.33,9.33,38800.0,7.957,7.9655,7.94,7.94,38800.0
2012-06-20 11:00:00,9.33,9.36,9.33,9.34,53200.0,7.94,7.9655,7.94,7.9485,53200.0
2012-06-20 11:30:00,9.34,9.37,9.34,9.35,29200.0,7.9485,7.974,7.9485,7.957,29200.0
2012-06-20 12:00:00,9.35,9.35,9.33,9.33,47600.0,7.957,7.957,7.94,7.94,47600.0
2012-06-20 12:30:00,9.33,9.34,9.28,9.33,160000.0,7.94,7.9485,7.8974,7.94,160000.0
2012-06-20 13:00:00,9.33,9.38,9.32,9.35,62400.0,7.94,7.9826,7.9315,7.957,62400.0
2012-06-20 13:30:00,9.36,9.37,9.33,9.35,77600.0,7.9655,7.974,7.94,7.957,77600.0
2012-06-20 14:00:00,9.35,9.36,9.31,9.32,94800.0,7.957,7.9655,7.923,7.9315,94800.0
2012-06-20 14:30:00,9.32,9.34,9.3,9.31,70000.0,7.9315,7.9485,7.9145,7.923,70000.0
2012-06-20 15:00:00,9.31,9.32,9.29,9.31,88000.0,7.923,7.9315,7.906,7.923,88000.0
2012-06-20 15:30:00,9.32,9.34,9.31,9.34,167200.0,7.9315,7.9485,7.923,7.9485,167200.0
2012-06-21 09:30:00,9.36,9.37,9.3,9.3,49600.0,7.9655,7.974,7.9145,7.9145,49600.0
2012-06-21 10:00:00,9.3,9.3,9.26,9.28,69200.0,7.9145,7.9145,7.8804,7.8974,69200.0
2012-06-21 10:30:00,9.28,9.3,9.28,9.3,43200.0,7.8974,7.9145,7.8974,7.9145,43200.0
2012-06-21 11:00:00,9.3,9.3,9.24,9.26,83600.0,7.9145,7.9145,7.8634,7.8804,83600.0
2012-06-21 11:30:00,9.26,9.27,9.24,9.27,52000.0,7.8804,7.8889,7.8634,7.8889,52000.0
2012-06-21 12:00:00,9.27,9.28,9.24,9.24,61600.0,7.8889,7.8974,7.8634,7.8634,61600.0
2012-06-21 12:30:00,9.24,9.24,9.22,9.24,67600.0,7.8634,7.8634,7.8464,7.8634,67600.0
2012-06-21 13:00:00,9.24,9.24,9.21,9.21,65200.0,7.8634,7.8634,7.8379,7.8379,65200.0
2012-06-21 13:30:00,9.21,9.22,9.2,9.2,65600.0,7.8379,7.8464,7.8294,7.8294,65600.0
2012-06-21 14:00:00,9.2,9.2,9.18,9.19,67600.0,7.8294,7.8294,7.8123,7.8209,67600.0
2012-06-21 14:30:00,9.19,9.2,9.18,9.19,66000.0,7.8209,7.8294,7.8123,7.8209,66000.0
2012-06-21 15:00:00,9.18,9.18,9.14,9.15,139600.0,7.8123,7.8123,7.7783,7.7868,139600.0
2012-06-21 15:30:00,9.15,9.18,9.14,9.16,362000.0,7.7868,7.8123,7.7783,7.7953,362000.0
2012-06-22 09:30:00,9.22,9.22,9.15,9.16,102000.0,7.8464,7.8464,7.7868,7.7953,102000.0
2012-06-22 10:00:00,9.16,9.17,9.13,9.14,90800.0,7.7953,7.8038,7.7698,7.7783,90800.0
2012-06-22 10:30:00,9.14,9.15,9.13,9.15,68000.0,7.7783,7.7868,7.7698,7.7868,68000.0
2012-06-22 11:00:00,9.15,9.17,9.14,9.14,87200.0,7.7868,7.8038,7.7783,7.7783,87200.0
2012-06-22 11:30:00,9.14,9.16,9.14,9.15,86000.0,7.7783,7.7953,7.7783,7.7868,86000.0
2012-06-22 12:00:00,9.15,9.15,9.13,9.14,70800.0,7.7868,7.7868,7.7698,7.7783,70800.0
2012-06-22 12:30:00,9.14,9.15,9.13,9.13,24800.0,7.7783,7.7868,7.7698,7.7698,24800.0
2012-06-22 13:00:00,9.14,9.15,9.12,9.15,42800.0,7.7783,7.7868,7.7613,7.7868,42800.0
2012-06-22 13:30:00,9.15,9.16,9.15,9.16,57600.0,7.7868,7.7953,7.7868,7.7953,57600.0
2012-06-22 14:00:00,9.16,9.16,9.15,9.16,68800.0,7.7953,7.7953,7.7868,7.7953,68800.0
2012-06-22 14:30:00,9.16,9.2,9.16,9.19,49200.0,7.7953,7.8294,7.7953,7.8209,49200.0
2012-06-22 15:00:00,9.19,9.19,9.17,9.18,69600.0,7.8209,7.8209,7.8038,7.8123,69600.0
2012-06-22 15:30:00,9.18,9.22,9.18,9.2,307200.0,7.8123,7.8464,7.8123,7.8294,307200.0
2012-06-25 09:30:00,9.07,9.18,9.04,9.04,164000.0,7.7187,7.8123,7.6932,7.6932,164000.0
2012-06-25 10:00:00,9.04,9.08,9.0,9.02,222800.0,7.6932,7.7272,7.6592,7.6762,222800.0
2012-06-25 10:30:00,9.02,9.06,9.01,9.05,142000.0,7.6762,7.7102,7.6677,7.7017,142000.0
2012-06-25 11:00:00,9.05,9.05,9.0,9.0,116800.0,7.7017,7.7017,7.6592,7.6592,116800.0
2012-06-25 11:30:00,9.0,9.01,8.97,8.97,135600.0,7.6592,7.6677,7.6336,7.6336,135600.0
2012-06-25 12:00:00,8.97,9.02,8.96,9.02,70000.0,7.6336,7.6762,7.6251,7.6762,70000.0
2012-06-25 12:30:00,9.02,9.02,9.0,9.01,46000.0,7.6762,7.6762,7.6592,7.6677,46000.0
2012-06-25 13:00:00,9.0,9.04,8.99,9.04,118000.0,7.6592,7.6932,7.6507,7.6932,118000.0
2012-06-25 13:30:00,9.04,9.05,9.02,9.04,100800.0,7.6932,7.7017,7.6762,7.6932,100800.0
2012-06-25 14:00:00,9.04,9.07,9.04,9.06,218000.0,7.6932,7.7187,7.6932,7.7102,218000.0
2012-06-25 14:30:00,9.05,9.05,9.03,9.03,72400.0,7.7017,7.7017,7.6847,7.6847,72400.0
2012-06-25 15:00:00,9.03,9.04,9.01,9.04,151600.0,7.6847,7.6932,7.6677,7.6932,151600.0
2012-06-25 15:30:00,9.04,9.07,9.03,9.05,289200.0,7.6932,7.7187,7.6847,7.7017,289200.0
2012-06-26 09:30:00,9.04,9.07,9.0,9.01,156800.0,7.6932,7.7187,7.6592,7.6677,156800.0
2012-06-26 10:00:00,9.01,9.04,8.98,8.99,104400.0,7.6677,7.6932,7.6421,7.6507,104400.0
2012-06-26 10:30:00,8.99,8.99,8.97,8.99,80400.0,7.6507,7.6507,7.6336,7.6507,80400.0
2012-06-26 11:00:00,8.99,9.01,8.95,8.97,184400.0,7.6507,7.6677,7.6166,7.6336,184400.0
2012-06-26 11:30:00,8.97,9.01,8.97,9.0,123200.0,7.6336,7.6677,7.6336,7.6592,123200.0
2012-06-26 12:00:00,9.01,9.03,8.98,9.02,229600.0,7.6677,7.6847,7.6421,7.6762,229600.0
2012-06-26 12:30:00,9.03,9.05,9.02,9.04,50000.0,7.6847,7.7017,7.6762,7.6932,50000.0
2012-06-26 13:00:00,9.04,9.05,9.03,9.04,87200.0,7.6932,7.7017,7.6847,7.6932,87200.0
2012-06-26 13:30:00,9.04,9.05,9.03,9.05,92800.0,7.6932,7.7017,7.6847,7.7017,92800.0
2012-06-26 14:00:00,9.05,9.06,9.05,9.06,133200.0,7.7017,7.7102,7.7017,7.7102,133200.0
2012-06-26 14:30:00,9.06,9.06,9.04,9.06,137600.0,7.7102,7.7102,7.6932,7.7102,137600.0
2012-06-26 15:00:00,9.06,9.07,9.06,9.07,172000.0,7.7102,7.7187,7.7102,7.7187,172000.0
2012-06-26 15:30:00,9.07,9.08,9.05,9.06,288800.0,7.7187,7.7272,7.7017,7.7102,288800.0
2012-06-27 09:30:00,9.08,9.2,9.08,9.2,161600.0,7.7272,7.8294,7.7272,7.8294,161600.0
2012-06-27 10:00:00,9.2,9.26,9.18,9.26,404800.0,7.8294,7.8804,7.8123,7.8804,404800.0
2012-06-27 10:30:00,9.26,9.28,9.25,9.27,138800.0,7.8804,7.8974,7.8719,7.8889,138800.0
2012-06-27 11:00:00,9.27,9.27,9.22,9.22,132400.0,7.8889,7.8889,7.8464,7.8464,132400.0
2012-06-27 11:30:00,9.22,9.22,9.2,9.22,248400.0,7.8464,7.8464,7.8294,7.8464,248400.0
2012-06-27 12:00:00,9.22,9.26,9.22,9.26,114800.0,7.8464,7.8804,7.8464,7.8804,114800.0
2012-06-27 12:30:00,9.26,9.27,9.25,9.27,122000.0,7.8804,7.8889,7.8719,7.8889,122000.0
2012-06-27 13:00:00,9.27,9.31,9.27,9.29,128000.0,7.8889,7.923,7.8889,7.906,128000.0
2012-06-27 13:30:00,9.29,9.29,9.27,9.27,86800.0,7.906,7.906,7.8889,7.8889,86800.0
2012-06-27 14:00:00,9.28,9.28,9.26,9.26,47600.0,7.8974,7.8974,7.8804,7.8804,47600.0
2012-06-27 14:30:00,9.26,9.27,9.25,9.25,66000.0,7.8804,7.8889,7.8719,7.8719,66000.0
2012-06-27 15:00:00,9.26,9.28,9.25,9.27,88000.0,7.8804,7.8974,7.8719,7.8889,88000.0
2012-06-27 15:30:00,9.27,9.27,9.24,9.26,368800.0,7.8889,7.8889,7.8634,7.8804,368800.0
2012-06-28 09:30:00,9.21,9.27,9.2,9.23,145600.0,7.8379,7.8889,7.8294,7.8549,145600.0
2012-06-28 10:00:00,9.24,9.24,9.16,9.22,159600.0,7.8634,7.8634,7.7953,7.8464,159600.0
2012-06-28 10:30:00,9.22,9.22,9.15,9.16,115600.0,7.8464,7.8464,7.7868,7.7953,115600.0
2012-06-28 11:00:00,9.16,9.17,9.15,9.16,106000.0,7.7953,7.8038,7.7868,7.7953,106000.0
2012-06-28 11:30:00,9.16,9.2,9.16,9.17,91200.0,7.7953,7.8294,7.7953,7.8038,91200.0
2012-06-28 12:00:00,9.17,9.18,9.17,9.18,81600.0,7.8038,7.8123,7.8038,7.8123,81600.0
2012-06-28 12:30:00,9.18,9.21,9.17,9.21,84000.0,7.8123,7.8379,7.8038,7.8379,84000.0
2012-06-28 13:00:00,9.21,9.22,9.2,9.21,88800.0,7.8379,7.8464,7.8294,7.8379,88800.0
2012-06-28 13:30:00,9.21,9.22,9.2,9.22,129600.0,7.8379,7.8464,7.8294,7.8464,129600.0
2012-06-28 14:00:00,9.22,9.22,9.19,9.22,199600.0,7.8464,7.8464,7.8209,7.8464,199600.0
2012-06-28 14:30:00,9.22,9.24,9.22,9.24,146000.0,7.8464,7.8634,7.8464,7.8634,146000.0
2012-06-28 15:00:00,9.24,9.28,9.24,9.28,202000.0,7.8634,7.8974,7.8634,7.8974,202000.0
2012-06-28 15:30:00,9.28,9.36,9.27,9.35,790400.0,7.8974,7.9655,7.8889,7.957,790400.0
2012-06-29 09:30:00,9.5,9.6,9.48,9.57,318000.0,8.0847,8.1698,8.0677,8.1442,318000.0
2012-06-29 10:00:00,9.57,9.61,9.57,9.6,205600.0,8.1442,8.1783,8.1442,8.1698,205600.0
2012-06-29 10:30:00,9.6,9.63,9.59,9.63,158000.0,8.1698,8.1953,8.1613,8.1953,158000.0
2012-06-29 11:00:00,9.63,9.66,9.63,9.66,175200.0,8.1953,8.2208,8.1953,8.2208,175200.0
2012-06-29 11:30:00,9.67,9.68,9.66,9.68,152000.0,8.2293,8.2379,8.2208,8.2379,152000.0
2012-06-29 12:00:00,9.68,9.7,9.67,9.68,224000.0,8.2379,8.2549,8.2293,8.2379,224000.0
2012-06-29 12:30:00,9.68,9.68,9.64,9.64,157600.0,8.2379,8.2379,8.2038,8.2038,157600.0
2012-06-29 13:00:00,9.64,9.66,9.64,9.66,115200.0,8.2038,8.2208,8.2038,8.2208,115200.0
2012-06-29 13:30:00,9.66,9.66,9.64,9.65,132800.0,8.2208,8.2208,8.2038,8.2123,132800.0
2012-06-29 14:00:00,9.65,9.67,9.65,9.67,134000.0,8.2123,8.2293,8.2123,8.2293,134000.0
2012-06-29 14:30:00,9.67,9.67,9.65,9.67,132400.0,8.2293,8.2293,8.2123,8.2293,132400.0
2012-06-29 15:00:00,9.66,9.67,9.64,9.65,172000.0,8.2208,8.2293,8.2038,8.2123,172000.0
2012-06-29 15:30:00,9.65,9.65,9.61,9.65,1066800.0,8.2123,8.2123,8.1783,8.2123,1066800.0
2012-07-02 09:30:00,9.72,9.76,9.66,9.74,217600.0,8.2719,8.3059,8.2208,8.2889,217600.0
2012-07-02 10:00:00,9.73,9.73,9.67,9.7,290800.0,8.2804,8.2804,8.2293,8.2549,290800.0
2012-07-02 10:30:00,9.7,9.74,9.69,9.73,153200.0,8.2549,8.2889,8.2464,8.2804,153200.0
2012-07-02 11:00:00,9.73,9.76,9.71,9.75,336000.0,8.2804,8.3059,8.2634,8.2974,336000.0
2012-07-02 11:30:00,9.75,9.79,9.75,9.78,118800.0,8.2974,8.3315,8.2974,8.323,118800.0
2012-07-02 12:00:00,9.79,9.81,9.78,9.81,112400.0,8.3315,8.3485,8.323,8.3485,112400.0
2012-07-02 12:30:00,9.81,9.82,9.79,9.81,165600.0,8.3485,8.357,8.3315,8.3485,165600.0
2012-07-02 13:00:00,9.81,9.83,9.81,9.83,125600.0,8.3485,8.3655,8.3485,8.3655,125600.0
2012-07-02 13:30:00,9.82,9.84,9.81,9.81,154400.0,8.357,8.374,8.3485,8.3485,154400.0
2012-07-02 14:00:00,9.81,9.82,9.79,9.81,138000.0,8.3485,8.357,8.3315,8.3485,138000.0
2012-07-02 14:30:00,9.81,9.82,9.8,9.82,122000.0,8.3485,8.357,8.34,8.357,122000.0
2012-07-02 15:00:00,9.82,9.83,9.81,9.83,281200.0,8.357,8.3655,8.3485,8.3655,281200.0
2012-07-02 15:30:00,9.83,9.84,9.82,9.83,530800.0,8.3655,8.374,8.357,8.3655,530800.0
2012-07-03 09:30:00,9.8,9.87,9.8,9.86,187200.0,8.34,8.3996,8.34,8.391,187200.0
2012-07-03 10:00:00,9.86,9.88,9.82,9.83,172800.0,8.391,8.4081,8.357,8.3655,172800.0
2012-07-03 10:30:00,9.83,9.86,9.83,9.84,96800.0,8.3655,8.391,8.3655,8.374,96800.0
2012-07-03 11:00:00,9.84,9.88,9.84,9.88,96800.0,8.374,8.4081,8.374,8.4081,96800.0
2012-07-03 11:30:00,9.88,9.88,9.85,9.86,80000.0,8.4081,8.4081,8.3825,8.391,80000.0
2012-07-03 12:00:00,9.86,9.86,9.82,9.82,131600.0,8.391,8.391,8.357,8.357,131600.0
2012-07-03 12:30:00,9.82,9.85,9.8,9.85,241200.0,8.357,8.3825,8.34,8.3825,241200.0
2012-07-05 09:30:00,9.83,9.84,9.8,9.81,117200.0,8.3655,8.374,8.34,8.3485,117200.0
2012-07-05 10:00:00,9.83,9.84,9.8,9.83,74000.0,8.3655,8.374,8.34,8.3655,74000.0
2012-07-05 10:30:00,9.84,9.84,9.81,9.82,148000.0,8.374,8.374,8.3485,8.357,148000.0
2012-07-05 11:00:00,9.83,9.84,9.83,9.84,30400.0,8.3655,8.374,8.3655,8.374,30400.0
2012-07-05 11:30:00,9.84,9.85,9.81,9.85,57200.0,8.374,8.3825,8.3485,8.3825,57200.0
2012-07-05 12:00:00,9.85,9.87,9.85,9.86,91600.0,8.3825,8.3996,8.3825,8.391,91600.0
2012-07-05 12:30:00,9.86,9.89,9.86,9.89,75600.0,8.391,8.4166,8.391,8.4166,75600.0
2012-07-05 13:00:00,9.89,9.9,9.89,9.9,59200.0,8.4166,8.4251,8.4166,8.4251,59200.0
2012-07-05 13:30:00,9.91,9.94,9.9,9.94,84400.0,8.4336,8.4591,8.4251,8.4591,84400.0
2012-07-05 14:00:00,9.93,9.93,9.91,9.91,67200.0,8.4506,8.4506,8.4336,8.4336,67200.0
2012-07-05 14:30:00,9.91,9.92,9.91,9.92,91200.0,8.4336,8.4421,8.4336,8.4421,91200.0
2012-07-05 15:00:00,9.91,9.92,9.88,9.9,141600.0,8.4336,8.4421,8.4081,8.4251,141600.0
2012-07-05 15:30:00,9.9,9.9,9.87,9.88,326800.0,8.4251,8.4251,8.3996,8.4081,326800.0
2012-07-06 09:30:00,9.78,9.81,9.77,9.78,107600.0,8.323,8.3485,8.3144,8.323,107600.0
2012-07-06 10:00:00,9.78,9.78,9.74,9.74,105600.0,8.323,8.323,8.2889,8.2889,105600.0
2012-07-06 10:30:00,9.74,9.74,9.69,9.69,66800.0,8.2889,8.2889,8.2464,8.2464,66800.0
2012-07-06 11:00:00,9.69,9.71,9.68,9.7,73600.0,8.2464,8.2634,8.2379,8.2549,73600.0
2012-07-06 11:30:00,9.7,9.73,9.7,9.73,35600.0,8.2549,8.2804,8.2549,8.2804,35600.0
2012-07-06 12:00:00,9.73,9.75,9.73,9.75,56000.0,8.2804,8.2974,8.2804,8.2974,56000.0
2012-07-06 12:30:00,9.74,9.77,9.74,9.77,36000.0,8.2889,8.3144,8.2889,8.3144,36000.0
2012-07-06 13:00:00,9.77,9.78,9.77,9.77,36800.0,8.3144,8.323,8.3144,8.3144,36800.0
2012-07-06 13:30:00,9.76,9.77,9.74,9.74,80400.0,8.3059,8.3144,8.2889,8.2889,80400.0
2012-07-06 14:00:00,9.74,9.74,9.72,9.72,39600.0,8.2889,8.2889,8.2719,8.2719,39600.0
2012-07-06 14:30:00,9.72,9.73,9.71,9.72,51600.0,8.2719,8.2804,8.2634,8.2719,51600.0
2012-07-06 15:00:00,9.72,9.75,9.72,9.75,108000.0,8.2719,8.2974,8.2719,8.2974,108000.0
2012-07-06 15:30:00,9.75,9.79,9.75,9.77,289200.0,8.2974,8.3315,8.2974,8.3144,289200.0
2012-07-09 09:30:00,9.73,9.77,9.72,9.73,49200.0,8.2804,8.3144,8.2719,8.2804,49200.0
2012-07-09 10:00:00,9.72,9.74,9.71,9.73,92400.0,8.2719,8.2889,8.2634,8.2804,92400.0
2012-07-09 10:30:00,9.73,9.78,9.72,9.77,84400.0,8.2804,8.323,8.2719,8.3144,84400.0
2012-07-09 11:00:00,9.77,9.78,9.75,9.75,40000.0,8.3144,8.323,8.2974,8.2974,40000.0
2012-07-09 11:30:00,9.76,9.76,9.74,9.74,31200.0,8.3059,8.3059,8.2889,8.2889,31200.0
2012-07-09 12:00:00,9.74,9.76,9.74,9.76,47200.0,8.2889,8.3059,8.2889,8.3059,47200.0
2012-07-09 12:30:00,9.76,9.76,9.74,9.75,30400.0,8.3059,8.3059,8.2889,8.2974,30400.0
2012-07-09 13:00:00,9.75,9.78,9.75,9.78,39200.0,8.2974,8.323,8.2974,8.323,39200.0
2012-07-09 13:30:00,9.78,9.79,9.78,9.78,32400.0,8.323,8.3315,8.323,8.323,32400.0
2012-07-09 14:00:00,9.77,9.78,9.77,9.77,57200.0,8.3144,8.323,8.3144,8.3144,57200.0
2012-07-09 14:30:00,9.77,9.78,9.77,9.77,49600.0,8.3144,8.323,8.3144,8.3144,49600.0
2012-07-09 15:00:00,9.77,9.78,9.76,9.77,71200.0,8.3144,8.323,8.3059,8.3144,71200.0
2012-07-09 15:30:00,9.77,9.8,9.76,9.79,150000.0,8.3144,8.34,8.3059,8.3315,150000.0
2012-07-10 09:30:00,9.86,9.95,9.83,9.94,178800.0,8.391,8.4676,8.3655,8.4591,178800.0
2012-07-10 10:00:00,9.94,9.95,9.89,9.93,192400.0,8.4591,8.4676,8.4166,8.4506,192400.0
2012-07-10 10:30:00,9.93,9.94,9.9,9.9,165600.0,8.4506,8.4591,8.4251,8.4251,165600.0
2012-07-10 11:00:00,9.91,9.92,9.87,9.87,160400.0,8.4336,8.4421,8.3996,8.3996,160400.0
2012-07-10 11:30:00,9.87,9.92,9.87,9.91,215600.0,8.3996,8.4421,8.3996,8.4336,215600.0
2012-07-10 12:00:00,9.9,9.92,9.9,9.92,108800.0,8.4251,8.4421,8.4251,8.4421,108800.0
2012-07-10 12:30:00,9.92,9.94,9.92,9.93,231200.0,8.4421,8.4591,8.4421,8.4506,231200.0
2012-07-10 13:00:00,9.93,9.95,9.91,9.92,149200.0,8.4506,8.4676,8.4336,8.4421,149200.0
2012-07-10 13:30:00,9.92,9.92,9.87,9.89,159600.0,8.4421,8.4421,8.3996,8.4166,159600.0
2012-07-10 14:00:00,9.89,9.9,9.82,9.84,138800.0,8.4166,8.4251,8.357,8.374,138800.0
2012-07-10 14:30:00,9.84,9.85,9.82,9.83,185200.0,8.374,8.3825,8.357,8.3655,185200.0
2012-07-10 15:00:00,9.82,9.84,9.79,9.79,257600.0,8.357,8.374,8.3315,8.3315,257600.0
2012-07-10 15:30:00,9.79,9.83,9.79,9.81,661200.0,8.3315,8.3655,8.3315,8.3485,661200.0
2012-07-11 09:30:00,9.82,9.89,9.82,9.86,209200.0,8.357,8.4166,8.357,8.391,209200.0
2012-07-11 10:00:00,9.87,9.89,9.83,9.84,103200.0,8.3996,8.4166,8.3655,8.374,103200.0
2012-07-11 10:30:00,9.84,9.84,9.81,9.82,100000.0,8.374,8.374,8.3485,8.357,100000.0
2012-07-11 11:00:00,9.82,9.84,9.81,9.81,63200.0,8.357,8.374,8.3485,8.3485,63200.0
2012-07-11 11:30:00,9.81,9.83,9.81,9.82,64000.0,8.3485,8.3655,8.3485,8.357,64000.0
2012-07-11 12:00:00,9.82,9.83,9.81,9.82,57600.0,8.357,8.3655,8.3485,8.357,57600.0
2012-07-11 12:30:00,9.82,9.85,9.81,9.85,94400.0,8.357,8.3825,8.3485,8.3825,94400.0
2012-07-11 13:00:00,9.85,9.86,9.83,9.83,66400.0,8.3825,8.391,8.3655,8.3655,66400.0
2012-07-11 13:30:00,9.83,9.83,9.81,9.81,52800.0,8.3655,8.3655,8.3485,8.3485,52800.0
2012-07-11 14:00:00,9.82,9.84,9.78,9.79,118800.0,8.357,8.374,8.323,8.3315,118800.0
2012-07-11 14:30:00,9.79,9.83,9.76,9.82,204000.0,8.3315,8.3655,8.3059,8.357,204000.0
2012-07-11 15:00:00,9.83,9.84,9.79,9.79,127600.0,8.3655,8.374,8.3315,8.3315,127600.0
2012-07-11 15:30:00,9.79,9.85,9.78,9.82,265600.0,8.3315,8.3825,8.323,8.357,265600.0
2012-07-12 09:30:00,9.8,9.8,9.65,9.65,188800.0,8.34,8.34,8.2123,8.2123,188800.0
2012-07-12 10:00:00,9.65,9.67,9.63,9.65,143600.0,8.2123,8.2293,8.1953,8.2123,143600.0
2012-07-12 10:30:00,9.65,9.66,9.62,9.65,120800.0,8.2123,8.2208,8.1868,8.2123,120800.0
2012-07-12 11:00:00,9.65,9.69,9.65,9.69,132000.0,8.2123,8.2464,8.2123,8.2464,132000.0
2012-07-12 11:30:00,9.69,9.74,9.68,9.72,151200.0,8.2464,8.2889,8.2379,8.2719,151200.0
2012-07-12 12:00:00,9.72,9.72,9.7,9.7,82000.0,8.2719,8.2719,8.2549,8.2549,82000.0
2012-07-12 12:30:00,9.7,9.71,9.69,9.71,91200.0,8.2549,8.2634,8.2464,8.2634,91200.0
2012-07-12 13:00:00,9.71,9.76,9.7,9.74,118000.0,8.2634,8.3059,8.2549,8.2889,118000.0
2012-07-12 13:30:00,9.74,9.78,9.74,9.74,80800.0,8.2889,8.323,8.2889,8.2889,80800.0
2012-07-12 14:00:00,9.74,9.76,9.73,9.75,130800.0,8.2889,8.3059,8.2804,8.2974,130800.0
2012-07-12 14:30:00,9.75,9.78,9.74,9.76,110000.0,8.2974,8.323,8.2889,8.3059,110000.0
2012-07-12 15:00:00,9.76,9.81,9.75,9.79,295200.0,8.3059,8.3485,8.2974,8.3315,295200.0
2012-07-12 15:30:00,9.79,9.8,9.74,9.74,684400.0,8.3315,8.34,8.2889,8.2889,684400.0
2012-07-13 09:30:00,9.77,9.92,9.76,9.91,224400.0,8.3144,8.4421,8.3059,8.4336,224400.0
2012-07-13 10:00:00,9.92,9.98,9.91,9.93,162400.0,8.4421,8.4932,8.4336,8.4506,162400.0
2012-07-13 10:30:00,9.93,9.97,9.93,9.96,148400.0,8.4506,8.4847,8.4506,8.4761,148400.0
2012-07-13 11:00:00,9.96,9.99,9.96,9.97,176400.0,8.4761,8.5017,8.4761,8.4847,176400.0
2012-07-13 11:30:00,9.97,9.99,9.97,9.98,98400.0,8.4847,8.5017,8.4847,8.4932,98400.0
2012-07-13 12:00:00,9.98,10.0,9.98,10.0,115200.0,8.4932,8.5102,8.4932,8.5102,115200.0
2012-07-13 12:30:00,10.0,10.0,9.98,9.99,141200.0,8.5102,8.5102,8.4932,8.5017,141200.0
2012-07-13 13:00:00,9.99,10.0,9.98,9.99,126000.0,8.5017,8.5102,8.4932,8.5017,126000.0
2012-07-13 13:30:00,9.99,10.01,9.99,10.0,220000.0,8.5017,8.5187,8.5017,8.5102,220000.0
2012-07-13 14:00:00,10.0,10.03,10.0,10.02,159600.0,8.5102,8.5357,8.5102,8.5272,159600.0
2012-07-13 14:30:00,10.02,10.04,10.02,10.02,182400.0,8.5272,8.5442,8.5272,8.5272,182400.0
2012-07-13 15:00:00,10.02,10.04,10.01,10.01,266400.0,8.5272,8.5442,8.5187,8.5187,266400.0
2012-07-13 15:30:00,10.01,10.01,9.95,9.97,970400.0,8.5187,8.5187,8.4676,8.4847,970400.0
2012-07-16 09:30:00,10.03,10.05,9.89,9.9,246400.0,8.5357,8.5527,8.4166,8.4251,246400.0
2012-07-16 10:00:00,9.9,9.94,9.9,9.93,227600.0,8.4251,8.4591,8.4251,8.4506,227600.0
2012-07-16 10:30:00,9.93,9.96,9.9,9.91,276400.0,8.4506,8.4761,8.4251,8.4336,276400.0
2012-07-16 11:00:00,9.92,9.93,9.9,9.92,228400.0,8.4421,8.4506,8.4251,8.4421,228400.0
2012-07-16 11:30:00,9.92,9.92,9.85,9.87,176000.0,8.4421,8.4421,8.3825,8.3996,176000.0
2012-07-16 12:00:00,9.87,9.91,9.87,9.91,96000.0,8.3996,8.4336,8.3996,8.4336,96000.0
2012-07-16 12:30:00,9.91,9.91,9.89,9.89,114000.0,8.4336,8.4336,8.4166,8.4166,114000.0
2012-07-16 13:00:00,9.89,9.91,9.88,9.91,120000.0,8.4166,8.4336,8.4081,8.4336,120000.0
2012-07-16 13:30:00,9.91,9.93,9.91,9.91,133200.0,8.4336,8.4506,8.4336,8.4336,133200.0
2012-07-16 14:00:00,9.91,9.92,9.91,9.92,140000.0,8.4336,8.4421,8.4336,8.4421,140000.0
2012-07-16 14:30:00,9.92,9.92,9.88,9.89,151200.0,8.4421,8.4421,8.4081,8.4166,151200.0
2012-07-16 15:00:00,9.89,9.9,9.88,9.88,278400.0,8.4166,8.4251,8.4081,8.4081,278400.0
2012-07-16 15:30:00,9.88,9.88,9.83,9.85,950000.0,8.4081,8.4081,8.3655,8.3825,950000.0
2012-07-17 09:30:00,9.45,9.56,9.27,9.39,2485600.0,8.0421,8.1357,7.8889,7.9911,2485600.0
2012-07-17 10:00:00,9.38,9.52,9.24,9.47,2132400.0,7.9826,8.1017,7.8634,8.0591,2132400.0
2012-07-17 10:30:00,9.47,9.5,9.27,9.3,1220800.0,8.0591,8.0847,7.8889,7.9145,1220800.0
2012-07-17 11:00:00,9.29,9.38,9.29,9.31,822000.0,7.906,7.9826,7.906,7.923,822000.0
2012-07-17 11:30:00,9.31,9.41,9.27,9.4,866800.0,7.923,8.0081,7.8889,7.9996,866800.0
2012-07-17 12:00:00,9.41,9.46,9.37,9.43,659200.0,8.0081,8.0506,7.974,8.0251,659200.0
2012-07-17 12:30:00,9.43,9.44,9.37,9.38,451200.0,8.0251,8.0336,7.974,7.9826,451200.0
2012-07-17 13:00:00,9.38,9.5,9.37,9.46,559600.0,7.9826,8.0847,7.974,8.0506,559600.0
2012-07-17 13:30:00,9.46,9.49,9.43,9.46,486400.0,8.0506,8.0762,8.0251,8.0506,486400.0
2012-07-17 14:00:00,9.46,9.48,9.42,9.44,484000.0,8.0506,8.0677,8.0166,8.0336,484000.0
2012-07-17 14:30:00,9.44,9.53,9.44,9.49,553600.0,8.0336,8.1102,8.0336,8.0762,553600.0
2012-07-17 15:00:00,9.5,9.53,9.43,9.51,758400.0,8.0847,8.1102,8.0251,8.0932,758400.0
2012-07-17 15:30:00,9.51,9.53,9.48,9.5,1726000.0,8.0932,8.1102,8.0677,8.0847,1726000.0
2012-07-18 09:30:00,9.44,9.51,9.39,9.49,370400.0,8.0336,8.0932,7.9911,8.0762,370400.0
2012-07-18 10:00:00,9.49,9.51,9.44,9.45,384000.0,8.0762,8.0932,8.0336,8.0421,384000.0
2012-07-18 10:30:00,9.46,9.55,9.46,9.54,280800.0,8.0506,8.1272,8.0506,8.1187,280800.0
2012-07-18 11:00:00,9.54,9.54,9.49,9.49,178800.0,8.1187,8.1187,8.0762,8.0762,178800.0
2012-07-18 11:30:00,9.49,9.51,9.46,9.46,235600.0,8.0762,8.0932,8.0506,8.0506,235600.0
2012-07-18 12:00:00,9.46,9.46,9.44,9.44,244000.0,8.0506,8.0506,8.0336,8.0336,244000.0
2012-07-18 12:30:00,9.44,9.44,9.42,9.42,146000.0,8.0336,8.0336,8.0166,8.0166,146000.0
2012-07-18 13:00:00,9.42,9.43,9.41,9.41,146000.0,8.0166,8.0251,8.0081,8.0081,146000.0
2012-07-18 13:30:00,9.41,9.42,9.39,9.39,260400.0,8.0081,8.0166,7.9911,7.9911,260400.0
2012-07-18 14:00:00,9.39,9.42,9.39,9.41,181200.0,7.9911,8.0166,7.9911,8.0081,181200.0
2012-07-18 14:30:00,9.41,9.41,9.39,9.41,299200.0,8.0081,8.0081,7.9911,8.0081,299200.0
2012-07-18 15:00:00,9.41,9.46,9.41,9.46,408400.0,8.0081,8.0506,8.0081,8.0506,408400.0
2012-07-18 15:30:00,9.46,9.49,9.45,9.47,1089600.0,8.0506,8.0762,8.0421,8.0591,1089600.0
2012-07-19 09:30:00,9.52,9.55,9.48,9.53,176000.0,8.1017,8.1272,8.0677,8.1102,176000.0
2012-07-19 10:00:00,9.53,9.53,9.47,9.49,300400.0,8.1102,8.1102,8.0591,8.0762,300400.0
2012-07-19 10:30:00,9.48,9.54,9.48,9.52,172000.0,8.0677,8.1187,8.0677,8.1017,172000.0
2012-07-19 11:00:00,9.53,9.54,9.5,9.52,101600.0,8.1102,8.1187,8.0847,8.1017,101600.0
2012-07-19 11:30:00,9.53,9.54,9.51,9.52,130400.0,8.1102,8.1187,8.0932,8.1017,130400.0
2012-07-19 12:00:00,9.52,9.53,9.49,9.52,177600.0,8.1017,8.1102,8.0762,8.1017,177600.0
2012-07-19 12:30:00,9.52,9.53,9.51,9.52,170800.0,8.1017,8.1102,8.0932,8.1017,170800.0
2012-07-19 13:00:00,9.52,9.53,9.51,9.52,179200.0,8.1017,8.1102,8.0932,8.1017,179200.0
2012-07-19 13:30:00,9.52,9.53,9.5,9.5,218400.0,8.1017,8.1102,8.0847,8.0847,218400.0
2012-07-19 14:00:00,9.51,9.52,9.51,9.52,241200.0,8.0932,8.1017,8.0932,8.1017,241200.0
2012-07-19 14:30:00,9.52,9.53,9.5,9.5,279600.0,8.1017,8.1102,8.0847,8.0847,279600.0
2012-07-19 15:00:00,9.5,9.51,9.49,9.5,341200.0,8.0847,8.0932,8.0762,8.0847,341200.0
2012-07-19 15:30:00,9.5,9.52,9.49,9.51,669600.0,8.0847,8.1017,8.0762,8.0932,669600.0
2012-07-20 09:30:00,9.47,9.47,9.39,9.46,492800.0,8.0591,8.0591,7.9911,8.0506,492800.0
2012-07-20 10:00:00,9.45,9.49,9.43,9.43,290400.0,8.0421,8.0762,8.0251,8.0251,290400.0
2012-07-20 10:30:00,9.44,9.44,9.37,9.4,281600.0,8.0336,8.0336,7.974,7.9996,281600.0
2012-07-20 11:00:00,9.4,9.41,9.34,9.36,315200.0,7.9996,8.0081,7.9485,7.9655,315200.0
2012-07-20 11:30:00,9.36,9.41,9.35,9.41,222000.0,7.9655,8.0081,7.957,8.0081,222000.0
2012-07-20 12:00:00,9.41,9.41,9.37,9.38,232400.0,8.0081,8.0081,7.974,7.9826,232400.0
2012-07-20 12:30:00,9.38,9.38,9.34,9.34,230800.0,7.9826,7.9826,7.9485,7.9485,230800.0
2012-07-20 13:00:00,9.34,9.34,9.32,9.34,250000.0,7.9485,7.9485,7.9315,7.9485,250000.0
2012-07-20 13:30:00,9.34,9.38,9.34,9.37,233600.0,7.9485,7.9826,7.9485,7.974,233600.0
2012-07-20 14:00:00,9.37,9.37,9.36,9.37,253600.0,7.974,7.974,7.9655,7.974,253600.0
2012-07-20 14:30:00,9.37,9.4,9.37,9.4,304400.0,7.974,7.9996,7.974,7.9996,304400.0
2012-07-20 15:00:00,9.4,9.41,9.39,9.4,383600.0,7.9996,8.0081,7.9911,7.9996,383600.0
2012-07-20 15:30:00,9.4,9.47,9.38,9.46,3368800.0,7.9996,8.0591,7.9826,8.0506,3368800.0
2012-07-23 09:30:00,9.26,9.31,9.25,9.31,232000.0,7.8804,7.923,7.8719,7.923,232000.0
2012-07-23 10:00:00,9.31,9.32,9.28,9.31,170800.0,7.923,7.9315,7.8974,7.923,170800.0
2012-07-23 10:30:00,9.31,9.36,9.31,9.32,163600.0,7.923,7.9655,7.923,7.9315,163600.0
2012-07-23 11:00:00,9.32,9.33,9.3,9.31,93600.0,7.9315,7.94,7.9145,7.923,93600.0
2012-07-23 11:30:00,9.31,9.35,9.3,9.35,492000.0,7.923,7.957,7.9145,7.957,492000.0
2012-07-23 12:00:00,9.35,9.38,9.34,9.36,118000.0,7.957,7.9826,7.9485,7.9655,118000.0
2012-07-23 12:30:00,9.35,9.37,9.34,9.37,74800.0,7.957,7.974,7.9485,7.974,74800.0
2012-07-23 13:00:00,9.37,9.37,9.35,9.35,46800.0,7.974,7.974,7.957,7.957,46800.0
2012-07-23 13:30:00,9.35,9.38,9.35,9.37,84000.0,7.957,7.9826,7.957,7.974,84000.0
2012-07-23 14:00:00,9.37,9.38,9.36,9.36,95600.0,7.974,7.9826,7.9655,7.9655,95600.0
2012-07-23 14:30:00,9.36,9.38,9.35,9.38,113200.0,7.9655,7.9826,7.957,7.9826,113200.0
2012-07-23 15:00:00,9.37,9.41,9.36,9.41,177200.0,7.974,8.0081,7.9655,8.0081,177200.0
2012-07-23 15:30:00,9.41,9.42,9.38,9.38,393600.0,8.0081,8.0166,7.9826,7.9826,393600.0
2012-07-24 09:30:00,9.38,9.41,9.34,9.35,122800.0,7.9826,8.0081,7.9485,7.957,122800.0
2012-07-24 10:00:00,9.36,9.37,9.34,9.37,167600.0,7.9655,7.974,7.9485,7.974,167600.0
2012-07-24 10:30:00,9.37,9.38,9.36,9.36,159600.0,7.974,7.9826,7.9655,7.9655,159600.0
2012-07-24 11:00:00,9.36,9.37,9.34,9.34,154000.0,7.9655,7.974,7.9485,7.9485,154000.0
2012-07-24 11:30:00,9.34,9.34,9.28,9.34,171200.0,7.9485,7.9485,7.8974,7.9485,171200.0
2012-07-24 12:00:00,9.34,9.34,9.31,9.32,222000.0,7.9485,7.9485,7.923,7.9315,222000.0
2012-07-24 12:30:00,9.32,9.37,9.31,9.36,230400.0,7.9315,7.974,7.923,7.9655,230400.0
2012-07-24 13:00:00,9.36,9.37,9.33,9.33,219200.0,7.9655,7.974,7.94,7.94,219200.0
2012-07-24 13:30:00,9.33,9.35,9.32,9.35,134800.0,7.94,7.957,7.9315,7.957,134800.0
2012-07-24 14:00:00,9.35,9.35,9.33,9.33,202800.0,7.957,7.957,7.94,7.94,202800.0
2012-07-24 14:30:00,9.33,9.35,9.33,9.35,199200.0,7.94,7.957,7.94,7.957,199200.0
2012-07-24 15:00:00,9.35,9.36,9.32,9.36,268000.0,7.957,7.9655,7.9315,7.9655,268000.0
2012-07-24 15:30:00,9.36,9.39,9.34,9.38,495200.0,7.9655,7.9911,7.9485,7.9826,495200.0
2012-07-25 09:30:00,9.42,9.52,9.42,9.47,377200.0,8.0166,8.1017,8.0166,8.0591,377200.0
2012-07-25 10:00:00,9.46,9.49,9.42,9.47,399600.0,8.0506,8.0762,8.0166,8.0591,399600.0
2012-07-25 10:30:00,9.47,9.47,9.4,9.42,218000.0,8.0591,8.0591,7.9996,8.0166,218000.0
2012-07-25 11:00:00,9.42,9.44,9.42,9.42,124800.0,8.0166,8.0336,8.0166,8.0166,124800.0
2012-07-25 11:30:00,9.42,9.43,9.4,9.41,141200.0,8.0166,8.0251,7.9996,8.0081,141200.0
2012-07-25 12:00:00,9.41,9.41,9.38,9.4,100800.0,8.0081,8.0081,7.9826,7.9996,100800.0
2012-07-25 12:30:00,9.4,9.41,9.4,9.4,116400.0,7.9996,8.0081,7.9996,7.9996,116400.0
2012-07-25 13:00:00,9.4,9.42,9.4,9.41,206000.0,7.9996,8.0166,7.9996,8.0081,206000.0
2012-07-25 13:30:00,9.4,9.43,9.4,9.43,299600.0,7.9996,8.0251,7.9996,8.0251,299600.0
2012-07-25 14:00:00,9.43,9.43,9.41,9.42,186000.0,8.0251,8.0251,8.0081,8.0166,186000.0
2012-07-25 14:30:00,9.42,9.43,9.41,9.42,164800.0,8.0166,8.0251,8.0081,8.0166,164800.0
2012-07-25 15:00:00,9.42,9.42,9.4,9.41,245200.0,8.0166,8.0166,7.9996,8.0081,245200.0
2012-07-25 15:30:00,9.41,9.42,9.39,9.4,804000.0,8.0081,8.0166,7.9911,7.9996,804000.0
2012-07-26 09:30:00,9.51,9.58,9.49,9.54,380000.0,8.0932,8.1528,8.0762,8.1187,380000.0
2012-07-26 10:00:00,9.53,9.55,9.51,9.52,114000.0,8.1102,8.1272,8.0932,8.1017,114000.0
2012-07-26 10:30:00,9.52,9.54,9.52,9.53,260800.0,8.1017,8.1187,8.1017,8.1102,260800.0
2012-07-26 11:00:00,9.53,9.54,9.51,9.53,183200.0,8.1102,8.1187,8.0932,8.1102,183200.0
2012-07-26 11:30:00,9.53,9.54,9.51,9.54,217600.0,8.1102,8.1187,8.0932,8.1187,217600.0
2012-07-26 12:00:00,9.53,9.55,9.51,9.54,126000.0,8.1102,8.1272,8.0932,8.1187,126000.0
2012-07-26 12:30:00,9.54,9.54,9.51,9.54,115600.0,8.1187,8.1187,8.0932,8.1187,115600.0
2012-07-26 13:00:00,9.54,9.55,9.53,9.54,85600.0,8.1187,8.1272,8.1102,8.1187,85600.0
2012-07-26 13:30:00,9.55,9.57,9.54,9.56,201200.0,8.1272,8.1442,8.1187,8.1357,201200.0
2012-07-26 14:00:00,9.56,9.59,9.56,9.59,222800.0,8.1357,8.1613,8.1357,8.1613,222800.0
2012-07-26 14:30:00,9.59,9.62,9.59,9.62,254800.0,8.1613,8.1868,8.1613,8.1868,254800.0
2012-07-26 15:00:00,9.62,9.62,9.58,9.6,258800.0,8.1868,8.1868,8.1528,8.1698,258800.0
2012-07-26 15:30:00,9.6,9.65,9.6,9.63,766800.0,8.1698,8.2123,8.1698,8.1953,766800.0
2012-07-27 09:30:00,9.67,9.75,9.67,9.74,196400.0,8.2293,8.2974,8.2293,8.2889,196400.0
2012-07-27 10:00:00,9.74,9.77,9.74,9.76,128000.0,8.2889,8.3144,8.2889,8.3059,128000.0
2012-07-27 10:30:00,9.75,9.79,9.74,9.78,134800.0,8.2974,8.3315,8.2889,8.323,134800.0
2012-07-27 11:00:00,9.78,9.81,9.78,9.8,126000.0,8.323,8.3485,8.323,8.34,126000.0
2012-07-27 11:30:00,9.8,9.82,9.8,9.81,145600.0,8.34,8.357,8.34,8.3485,145600.0
2012-07-27 12:00:00,9.81,9.82,9.8,9.81,128800.0,8.3485,8.357,8.34,8.3485,128800.0
2012-07-27 12:30:00,9.81,9.82,9.8,9.8,314000.0,8.3485,8.357,8.34,8.34,314000.0
2012-07-27 13:00:00,9.8,9.84,9.78,9.83,202000.0,8.34,8.374,8.323,8.3655,202000.0
2012-07-27 13:30:00,9.83,9.88,9.82,9.82,253200.0,8.3655,8.4081,8.357,8.357,253200.0
2012-07-27 14:00:00,9.82,9.83,9.81,9.82,282000.0,8.357,8.3655,8.3485,8.357,282000.0
2012-07-27 14:30:00,9.81,9.84,9.81,9.83,220800.0,8.3485,8.374,8.3485,8.3655,220800.0
2012-07-27 15:00:00,9.83,9.85,9.82,9.83,207600.0,8.3655,8.3825,8.357,8.3655,207600.0
2012-07-27 15:30:00,9.83,9.84,9.81,9.82,552000.0,8.3655,8.374,8.3485,8.357,552000.0
2012-07-30 09:30:00,9.86,9.87,9.83,9.85,239200.0,8.391,8.3996,8.3655,8.3825,239200.0
2012-07-30 10:00:00,9.85,9.9,9.85,9.88,278400.0,8.3825,8.4251,8.3825,8.4081,278400.0
2012-07-30 10:30:00,9.87,9.89,9.84,9.84,91600.0,8.3996,8.4166,8.374,8.374,91600.0
2012-07-30 11:00:00,9.84,9.87,9.84,9.85,122800.0,8.374,8.3996,8.374,8.3825,122800.0
2012-07-30 11:30:00,9.85,9.85,9.82,9.84,277600.0,8.3825,8.3825,8.357,8.374,277600.0
2012-07-30 12:00:00,9.84,9.85,9.83,9.85,271200.0,8.374,8.3825,8.3655,8.3825,271200.0
2012-07-30 12:30:00,9.84,9.86,9.84,9.85,101600.0,8.374,8.391,8.374,8.3825,101600.0
2012-07-30 13:00:00,9.86,9.87,9.85,9.86,93200.0,8.391,8.3996,8.3825,8.391,93200.0
2012-07-30 13:30:00,9.86,9.87,9.85,9.85,148400.0,8.391,8.3996,8.3825,8.3825,148400.0
2012-07-30 14:00:00,9.84,9.85,9.82,9.85,172800.0,8.374,8.3825,8.357,8.3825,172800.0
2012-07-30 14:30:00,9.85,9.87,9.85,9.86,118800.0,8.3825,8.3996,8.3825,8.391,118800.0
2012-07-30 15:00:00,9.86,9.87,9.85,9.86,282800.0,8.391,8.3996,8.3825,8.391,282800.0
2012-07-30 15:30:00,9.86,9.87,9.85,9.87,328400.0,8.391,8.3996,8.3825,8.3996,328400.0
2012-07-31 09:30:00,9.86,9.95,9.84,9.94,197600.0,8.391,8.4676,8.374,8.4591,197600.0
2012-07-31 10:00:00,9.95,9.97,9.88,9.9,136800.0,8.4676,8.4847,8.4081,8.4251,136800.0
2012-07-31 10:30:00,9.9,9.91,9.89,9.9,174000.0,8.4251,8.4336,8.4166,8.4251,174000.0
2012-07-31 11:00:00,9.9,9.92,9.9,9.91,60000.0,8.4251,8.4421,8.4251,8.4336,60000.0
2012-07-31 11:30:00,9.91,9.93,9.91,9.92,104400.0,8.4336,8.4506,8.4336,8.4421,104400.0
2012-07-31 12:00:00,9.93,9.93,9.91,9.91,231600.0,8.4506,8.4506,8.4336,8.4336,231600.0
2012-07-31 12:30:00,9.91,9.92,9.9,9.92,161600.0,8.4336,8.4421,8.4251,8.4421,161600.0
2012-07-31 13:00:00,9.92,9.94,9.91,9.93,133200.0,8.4421,8.4591,8.4336,8.4506,133200.0
2012-07-31 13:30:00,9.93,9.94,9.9,9.91,155600.0,8.4506,8.4591,8.4251,8.4336,155600.0
2012-07-31 14:00:00,9.91,9.93,9.9,9.93,246000.0,8.4336,8.4506,8.4251,8.4506,246000.0
2012-07-31 14:30:00,9.93,9.96,9.93,9.94,346800.0,8.4506,8.4761,8.4506,8.4591,346800.0
2012-07-31 15:00:00,9.94,9.94,9.92,9.93,436000.0,8.4591,8.4591,8.4421,8.4506,436000.0
2012-07-31 15:30:00,9.93,9.94,9.91,9.91,852400.0,8.4506,8.4591,8.4336,8.4336,852400.0
2012-08-01 09:30:00,9.93,10.01,9.9,10.0,297600.0,8.4506,8.5187,8.4251,8.5102,297600.0
2012-08-01 10:00:00,10.0,10.03,9.9,9.91,192000.0,8.5102,8.5357,8.4251,8.4336,192000.0
2012-08-01 10:30:00,9.91,9.97,9.91,9.95,255200.0,8.4336,8.4847,8.4336,8.4676,255200.0
2012-08-01 11:00:00,9.96,9.97,9.92,9.93,234000.0,8.4761,8.4847,8.4421,8.4506,234000.0
2012-08-01 11:30:00,9.92,9.94,9.9,9.9,70800.0,8.4421,8.4591,8.4251,8.4251,70800.0
2012-08-01 12:00:00,9.9,9.9,9.86,9.86,114400.0,8.4251,8.4251,8.391,8.391,114400.0
2012-08-01 12:30:00,9.86,9.87,9.85,9.86,72000.0,8.391,8.3996,8.3825,8.391,72000.0
2012-08-01 13:00:00,9.86,9.89,9.86,9.88,120400.0,8.391,8.4166,8.391,8.4081,120400.0
2012-08-01 13:30:00,9.88,9.89,9.87,9.87,112400.0,8.4081,8.4166,8.3996,8.3996,112400.0
2012-08-01 14:00:00,9.87,9.92,9.85,9.92,291200.0,8.3996,8.4421,8.3825,8.4421,291200.0
2012-08-01 14:30:00,9.92,9.93,9.9,9.92,472000.0,8.4421,8.4506,8.4251,8.4421,472000.0
2012-08-01 15:00:00,9.92,9.97,9.9,9.96,355600.0,8.4421,8.4847,8.4251,8.4761,355600.0
2012-08-01 15:30:00,9.95,9.97,9.9,9.91,528000.0,8.4676,8.4847,8.4251,8.4336,528000.0
2012-08-02 09:30:00,9.87,9.89,9.79,9.88,258000.0,8.3996,8.4166,8.3315,8.4081,258000.0
2012-08-02 10:00:00,9.88,9.93,9.86,9.92,166800.0,8.4081,8.4506,8.391,8.4421,166800.0
2012-08-02 10:30:00,9.92,9.95,9.89,9.9,119600.0,8.4421,8.4676,8.4166,8.4251,119600.0
2012-08-02 11:00:00,9.9,9.91,9.87,9.89,137600.0,8.4251,8.4336,8.3996,8.4166,137600.0
2012-08-02 11:30:00,9.89,9.89,9.81,9.84,284800.0,8.4166,8.4166,8.3485,8.374,284800.0
2012-08-02 12:00:00,9.84,9.85,9.82,9.85,121200.0,8.374,8.3825,8.357,8.3825,121200.0
2012-08-02 12:30:00,9.85,9.86,9.83,9.85,180000.0,8.3825,8.391,8.3655,8.3825,180000.0
2012-08-02 13:00:00,9.85,9.88,9.85,9.87,108800.0,8.3825,8.4081,8.3825,8.3996,108800.0
2012-08-02 13:30:00,9.87,9.94,9.87,9.91,198400.0,8.3996,8.4591,8.3996,8.4336,198400.0
2012-08-02 14:00:00,9.91,10.0,9.9,9.98,446800.0,8.4336,8.5102,8.4251,8.4932,446800.0
2012-08-02 14:30:00,9.98,9.99,9.96,9.99,204800.0,8.4932,8.5017,8.4761,8.5017,204800.0
2012-08-02 15:00:00,9.99,9.99,9.96,9.97,249600.0,8.5017,8.5017,8.4761,8.4847,249600.0
2012-08-02 15:30:00,9.97,9.99,9.97,9.98,558400.0,8.4847,8.5017,8.4847,8.4932,558400.0
2012-08-03 09:30:00,10.12,10.19,10.08,10.17,180000.0,8.6123,8.6719,8.5783,8.6549,180000.0
2012-08-03 10:00:00,10.18,10.21,10.17,10.2,170400.0,8.6634,8.6889,8.6549,8.6804,170400.0
2012-08-03 10:30:00,10.2,10.22,10.18,10.22,154400.0,8.6804,8.6974,8.6634,8.6974,154400.0
2012-08-03 11:00:00,10.22,10.25,10.21,10.21,249200.0,8.6974,8.7229,8.6889,8.6889,249200.0
2012-08-03 11:30:00,10.21,10.22,10.19,10.2,165600.0,8.6889,8.6974,8.6719,8.6804,165600.0
2012-08-03 12:00:00,10.2,10.21,10.17,10.18,152400.0,8.6804,8.6889,8.6549,8.6634,152400.0
2012-08-03 12:30:00,10.18,10.19,10.13,10.13,128400.0,8.6634,8.6719,8.6208,8.6208,128400.0
2012-08-03 13:00:00,10.14,10.19,10.14,10.14,205200.0,8.6293,8.6719,8.6293,8.6293,205200.0
2012-08-03 13:30:00,10.15,10.16,10.15,10.15,149200.0,8.6378,8.6463,8.6378,8.6378,149200.0
2012-08-03 14:00:00,10.15,10.17,10.12,10.14,266400.0,8.6378,8.6549,8.6123,8.6293,266400.0
2012-08-03 14:30:00,10.14,10.19,10.14,10.18,197200.0,8.6293,8.6719,8.6293,8.6634,197200.0
2012-08-03 15:00:00,10.18,10.2,10.16,10.18,298400.0,8.6634,8.6804,8.6463,8.6634,298400.0
2012-08-03 15:30:00,10.18,10.2,10.15,10.17,616000.0,8.6634,8.6804,8.6378,8.6549,616000.0
2012-08-06 09:30:00,10.22,10.25,10.17,10.23,344400.0,8.6974,8.7229,8.6549,8.7059,344400.0
2012-08-06 10:00:00,10.23,10.28,10.22,10.24,489600.0,8.7059,8.7485,8.6974,8.7144,489600.0
2012-08-06 10:30:00,10.24,10.26,10.22,10.24,163600.0,8.7144,8.7314,8.6974,8.7144,163600.0
2012-08-06 11:00:00,10.24,10.25,10.18,10.18,294000.0,8.7144,8.7229,8.6634,8.6634,294000.0
2012-08-06 11:30:00,10.18,10.19,10.15,10.17,157200.0,8.6634,8.6719,8.6378,8.6549,157200.0
2012-08-06 12:00:00,10.17,10.19,10.16,10.18,198400.0,8.6549,8.6719,8.6463,8.6634,198400.0
2012-08-06 12:30:00,10.18,10.2,10.17,10.19,93600.0,8.6634,8.6804,8.6549,8.6719,93600.0
2012-08-06 13:00:00,10.19,10.21,10.18,10.21,183200.0,8.6719,8.6889,8.6634,8.6889,183200.0
2012-08-06 13:30:00,10.21,10.22,10.2,10.22,149600.0,8.6889,8.6974,8.6804,8.6974,149600.0
2012-08-06 14:00:00,10.23,10.24,10.2,10.24,166000.0,8.7059,8.7144,8.6804,8.7144,166000.0
2012-08-06 14:30:00,10.25,10.29,10.22,10.23,240800.0,8.7229,8.757,8.6974,8.7059,240800.0
2012-08-06 15:00:00,10.23,10.24,10.21,10.22,134400.0,8.7059,8.7144,8.6889,8.6974,134400.0
2012-08-06 15:30:00,10.22,10.23,10.18,10.19,339600.0,8.6974,8.7059,8.6634,8.6719,339600.0
2012-08-07 09:30:00,10.26,10.26,10.15,10.15,156000.0,8.7314,8.7314,8.6378,8.6378,156000.0
2012-08-07 10:00:00,10.16,10.17,10.13,10.17,192000.0,8.6463,8.6549,8.6208,8.6549,192000.0
2012-08-07 10:30:00,10.16,10.19,10.14,10.18,108400.0,8.6463,8.6719,8.6293,8.6634,108400.0
2012-08-07 11:00:00,10.18,10.18,10.13,10.16,111600.0,8.6634,8.6634,8.6208,8.6463,111600.0
2012-08-07 11:30:00,10.17,10.21,10.16,10.2,76800.0,8.6549,8.6889,8.6463,8.6804,76800.0
2012-08-07 12:00:00,10.21,10.21,10.18,10.19,66400.0,8.6889,8.6889,8.6634,8.6719,66400.0
2012-08-07 12:30:00,10.19,10.21,10.19,10.21,78000.0,8.6719,8.6889,8.6719,8.6889,78000.0
2012-08-07 13:00:00,10.21,10.22,10.21,10.21,72000.0,8.6889,8.6974,8.6889,8.6889,72000.0
2012-08-07 13:30:00,10.21,10.22,10.2,10.2,63600.0,8.6889,8.6974,8.6804,8.6804,63600.0
2012-08-07 14:00:00,10.19,10.2,10.18,10.18,102400.0,8.6719,8.6804,8.6634,8.6634,102400.0
2012-08-07 14:30:00,10.18,10.19,10.17,10.18,116400.0,8.6634,8.6719,8.6549,8.6634,116400.0
2012-08-07 15:00:00,10.18,10.19,10.16,10.18,117200.0,8.6634,8.6719,8.6463,8.6634,117200.0
2012-08-07 15:30:00,10.18,10.19,10.16,10.17,222800.0,8.6634,8.6719,8.6463,8.6549,222800.0
2012-08-08 09:30:00,10.14,10.16,10.12,10.14,63600.0,8.6293,8.6463,8.6123,8.6293,63600.0
2012-08-08 10:00:00,10.14,10.19,10.14,10.18,44000.0,8.6293,8.6719,8.6293,8.6634,44000.0
2012-08-08 10:30:00,10.18,10.21,10.17,10.2,78000.0,8.6634,8.6889,8.6549,8.6804,78000.0
2012-08-08 11:00:00,10.21,10.24,10.21,10.24,65600.0,8.6889,8.7144,8.6889,8.7144,65600.0
2012-08-08 11:30:00,10.24,10.24,10.23,10.23,80800.0,8.7144,8.7144,8.7059,8.7059,80800.0
2012-08-08 12:00:00,10.24,10.24,10.21,10.22,27600.0,8.7144,8.7144,8.6889,8.6974,27600.0
2012-08-08 12:30:00,10.22,10.26,10.22,10.26,62800.0,8.6974,8.7314,8.6974,8.7314,62800.0
2012-08-08 13:00:00,10.26,10.27,10.26,10.26,36800.0,8.7314,8.74,8.7314,8.7314,36800.0
2012-08-08 13:30:00,10.26,10.26,10.23,10.24,71200.0,8.7314,8.7314,8.7059,8.7144,71200.0
2012-08-08 14:00:00,10.24,10.24,10.2,10.22,92400.0,8.7144,8.7144,8.6804,8.6974,92400.0
2012-08-08 14:30:00,10.22,10.23,10.21,10.21,88400.0,8.6974,8.7059,8.6889,8.6889,88400.0
2012-08-08 15:00:00,10.21,10.23,10.21,10.21,107200.0,8.6889,8.7059,8.6889,8.6889,107200.0
2012-08-08 15:30:00,10.22,10.22,10.2,10.21,253200.0,8.6974,8.6974,8.6804,8.6889,253200.0
2012-08-09 09:30:00,10.19,10.23,10.15,10.2,62800.0,8.6719,8.7059,8.6378,8.6804,62800.0
2012-08-09 10:00:00,10.19,10.2,10.18,10.19,111600.0,8.6719,8.6804,8.6634,8.6719,111600.0
2012-08-09 10:30:00,10.19,10.21,10.18,10.21,48800.0,8.6719,8.6889,8.6634,8.6889,48800.0
2012-08-09 11:00:00,10.21,10.21,10.18,10.18,68400.0,8.6889,8.6889,8.6634,8.6634,68400.0
2012-08-09 11:30:00,10.18,10.18,10.14,10.15,64800.0,8.6634,8.6634,8.6293,8.6378,64800.0
2012-08-09 12:00:00,10.14,10.16,10.14,10.15,32400.0,8.6293,8.6463,8.6293,8.6378,32400.0
2012-08-09 12:30:00,10.16,10.19,10.16,10.19,57200.0,8.6463,8.6719,8.6463,8.6719,57200.0
2012-08-09 13:00:00,10.19,10.2,10.17,10.17,42000.0,8.6719,8.6804,8.6549,8.6549,42000.0
2012-08-09 13:30:00,10.17,10.18,10.16,10.16,48400.0,8.6549,8.6634,8.6463,8.6463,48400.0
2012-08-09 14:00:00,10.16,10.16,10.15,10.15,44000.0,8.6463,8.6463,8.6378,8.6378,44000.0
2012-08-09 14:30:00,10.15,10.18,10.15,10.18,47600.0,8.6378,8.6634,8.6378,8.6634,47600.0
2012-08-09 15:00:00,10.18,10.19,10.17,10.18,97600.0,8.6634,8.6719,8.6549,8.6634,97600.0
2012-08-09 15:30:00,10.19,10.19,10.17,10.19,175600.0,8.6719,8.6719,8.6549,8.6719,175600.0
2012-08-10 09:30:00,10.15,10.16,10.09,10.09,108800.0,8.6378,8.6463,8.5868,8.5868,108800.0
2012-08-10 10:00:00,10.09,10.13,10.09,10.12,86400.0,8.5868,8.6208,8.5868,8.6123,86400.0
2012-08-10 10:30:00,10.12,10.19,10.12,10.19,87200.0,8.6123,8.6719,8.6123,8.6719,87200.0
2012-08-10 11:00:00,10.19,10.2,10.16,10.2,76800.0,8.6719,8.6804,8.6463,8.6804,76800.0
2012-08-10 11:30:00,10.2,10.22,10.19,10.22,62400.0,8.6804,8.6974,8.6719,8.6974,62400.0
2012-08-10 12:00:00,10.21,10.21,10.2,10.2,20400.0,8.6889,8.6889,8.6804,8.6804,20400.0
2012-08-10 12:30:00,10.19,10.2,10.18,10.19,118000.0,8.6719,8.6804,8.6634,8.6719,118000.0
2012-08-10 13:00:00,10.19,10.19,10.17,10.18,24000.0,8.6719,8.6719,8.6549,8.6634,24000.0
2012-08-10 13:30:00,10.18,10.2,10.18,10.2,86000.0,8.6634,8.6804,8.6634,8.6804,86000.0
2012-08-10 14:00:00,10.2,10.2,10.18,10.19,109600.0,8.6804,8.6804,8.6634,8.6719,109600.0
2012-08-10 14:30:00,10.2,10.21,10.18,10.21,178400.0,8.6804,8.6889,8.6634,8.6889,178400.0
2012-08-10 15:00:00,10.21,10.22,10.2,10.22,58800.0,8.6889,8.6974,8.6804,8.6974,58800.0
2012-08-10 15:30:00,10.22,10.24,10.2,10.23,285600.0,8.6974,8.7144,8.6804,8.7059,285600.0
2012-08-13 09:30:00,10.2,10.24,10.2,10.22,102000.0,8.6804,8.7144,8.6804,8.6974,102000.0
2012-08-13 10:00:00,10.23,10.25,10.18,10.18,124800.0,8.7059,8.7229,8.6634,8.6634,124800.0
2012-08-13 10:30:00,10.17,10.17,10.13,10.14,71600.0,8.6549,8.6549,8.6208,8.6293,71600.0
2012-08-13 11:00:00,10.14,10.18,10.13,10.18,192400.0,8.6293,8.6634,8.6208,8.6634,192400.0
2012-08-13 11:30:00,10.18,10.18,10.15,10.16,124400.0,8.6634,8.6634,8.6378,8.6463,124400.0
2012-08-13 12:00:00,10.16,10.18,10.15,10.17,54800.0,8.6463,8.6634,8.6378,8.6549,54800.0
2012-08-13 12:30:00,10.17,10.21,10.17,10.21,178000.0,8.6549,8.6889,8.6549,8.6889,178000.0
2012-08-13 13:00:00,10.21,10.24,10.21,10.24,67200.0,8.6889,8.7144,8.6889,8.7144,67200.0
2012-08-13 13:30:00,10.24,10.24,10.21,10.22,70000.0,8.7144,8.7144,8.6889,8.6974,70000.0
2012-08-13 14:00:00,10.22,10.23,10.22,10.22,90000.0,8.6974,8.7059,8.6974,8.6974,90000.0
2012-08-13 14:30:00,10.22,10.24,10.21,10.23,62000.0,8.6974,8.7144,8.6889,8.7059,62000.0
2012-08-13 15:00:00,10.23,10.23,10.2,10.2,97600.0,8.7059,8.7059,8.6804,8.6804,97600.0
2012-08-13 15:30:00,10.2,10.21,10.19,10.2,205600.0,8.6804,8.6889,8.6719,8.6804,205600.0
2012-08-14 09:30:00,10.24,10.24,10.19,10.21,67200.0,8.7144,8.7144,8.6719,8.6889,67200.0
2012-08-14 10:00:00,10.21,10.24,10.19,10.23,138400.0,8.6889,8.7144,8.6719,8.7059,138400.0
2012-08-14 10:30:00,10.23,10.24,10.21,10.24,43600.0,8.7059,8.7144,8.6889,8.7144,43600.0
2012-08-14 11:00:00,10.24,10.25,10.22,10.24,531600.0,8.7144,8.7229,8.6974,8.7144,531600.0
2012-08-14 11:30:00,10.25,10.26,10.23,10.26,100400.0,8.7229,8.7314,8.7059,8.7314,100400.0
2012-08-14 12:00:00,10.25,10.26,10.23,10.23,47200.0,8.7229,8.7314,8.7059,8.7059,47200.0
2012-08-14 12:30:00,10.23,10.24,10.21,10.22,168000.0,8.7059,8.7144,8.6889,8.6974,168000.0
2012-08-14 13:00:00,10.22,10.22,10.19,10.19,57200.0,8.6974,8.6974,8.6719,8.6719,57200.0
2012-08-14 13:30:00,10.2,10.2,10.19,10.2,57200.0,8.6804,8.6804,8.6719,8.6804,57200.0
2012-08-14 14:00:00,10.2,10.23,10.2,10.21,168000.0,8.6804,8.7059,8.6804,8.6889,168000.0
2012-08-14 14:30:00,10.21,10.22,10.2,10.22,144000.0,8.6889,8.6974,8.6804,8.6974,144000.0
2012-08-14 15:00:00,10.22,10.22,10.18,10.18,141600.0,8.6974,8.6974,8.6634,8.6634,141600.0
2012-08-14 15:30:00,10.18,10.19,10.16,10.19,223600.0,8.6634,8.6719,8.6463,8.6719,223600.0
2012-08-15 09:30:00,10.16,10.27,10.14,10.24,227200.0,8.6463,8.74,8.6293,8.7144,227200.0
2012-08-15 10:00:00,10.24,10.25,10.22,10.22,49200.0,8.7144,8.7229,8.6974,8.6974,49200.0
2012-08-15 10:30:00,10.22,10.24,10.21,10.22,31600.0,8.6974,8.7144,8.6889,8.6974,31600.0
2012-08-15 11:00:00,10.21,10.23,10.2,10.21,51200.0,8.6889,8.7059,8.6804,8.6889,51200.0
2012-08-15 11:30:00,10.2,10.24,10.2,10.24,40000.0,8.6804,8.7144,8.6804,8.7144,40000.0
2012-08-15 12:00:00,10.24,10.24,10.23,10.23,30000.0,8.7144,8.7144,8.7059,8.7059,30000.0
2012-08-15 12:30:00,10.24,10.24,10.23,10.24,37600.0,8.7144,8.7144,8.7059,8.7144,37600.0
2012-08-15 13:00:00,10.23,10.27,10.22,10.27,178000.0,8.7059,8.74,8.6974,8.74,178000.0
2012-08-15 13:30:00,10.27,10.3,10.26,10.29,231600.0,8.74,8.7655,8.7314,8.757,231600.0
2012-08-15 14:00:00,10.29,10.31,10.28,10.31,153600.0,8.757,8.774,8.7485,8.774,153600.0
2012-08-15 14:30:00,10.31,10.34,10.31,10.33,182400.0,8.774,8.7995,8.774,8.791,182400.0
2012-08-15 15:00:00,10.33,10.35,10.32,10.33,266400.0,8.791,8.808,8.7825,8.791,266400.0
2012-08-15 15:30:00,10.33,10.35,10.33,10.35,593600.0,8.791,8.808,8.791,8.808,593600.0
2012-08-16 09:30:00,10.38,10.41,10.3,10.3,119600.0,8.8336,8.8591,8.7655,8.7655,119600.0
2012-08-16 10:00:00,10.3,10.38,10.29,10.37,84800.0,8.7655,8.8336,8.757,8.8251,84800.0
2012-08-16 10:30:00,10.37,10.37,10.33,10.33,237200.0,8.8251,8.8251,8.791,8.791,237200.0
2012-08-16 11:00:00,10.33,10.36,10.31,10.33,98800.0,8.791,8.8165,8.774,8.791,98800.0
2012-08-16 11:30:00,10.32,10.32,10.31,10.31,172400.0,8.7825,8.7825,8.774,8.774,172400.0
2012-08-16 12:00:00,10.31,10.35,10.3,10.34,184400.0,8.774,8.808,8.7655,8.7995,184400.0
2012-08-16 12:30:00,10.33,10.34,10.31,10.31,236800.0,8.791,8.7995,8.774,8.774,236800.0
2012-08-16 13:00:00,10.31,10.33,10.31,10.31,162000.0,8.774,8.791,8.774,8.774,162000.0
2012-08-16 13:30:00,10.31,10.31,10.29,10.3,124400.0,8.774,8.774,8.757,8.7655,124400.0
2012-08-16 14:00:00,10.3,10.31,10.28,10.3,181200.0,8.7655,8.774,8.7485,8.7655,181200.0
2012-08-16 14:30:00,10.3,10.32,10.3,10.3,193600.0,8.7655,8.7825,8.7655,8.7655,193600.0
2012-08-16 15:00:00,10.3,10.32,10.29,10.31,277600.0,8.7655,8.7825,8.757,8.774,277600.0
2012-08-16 15:30:00,10.31,10.31,10.29,10.3,500000.0,8.774,8.774,8.757,8.7655,500000.0
2012-08-17 09:30:00,10.31,10.32,10.25,10.27,483600.0,8.774,8.7825,8.7229,8.74,483600.0
2012-08-17 10:00:00,10.27,10.29,10.24,10.27,266800.0,8.74,8.757,8.7144,8.74,266800.0
2012-08-17 10:30:00,10.27,10.31,10.25,10.31,138400.0,8.74,8.774,8.7229,8.774,138400.0
2012-08-17 11:00:00,10.3,10.31,10.29,10.3,102800.0,8.7655,8.774,8.757,8.7655,102800.0
2012-08-17 11:30:00,10.3,10.34,10.3,10.34,125600.0,8.7655,8.7995,8.7655,8.7995,125600.0
2012-08-17 12:00:00,10.34,10.34,10.29,10.3,91200.0,8.7995,8.7995,8.757,8.7655,91200.0
2012-08-17 12:30:00,10.3,10.33,10.3,10.31,80800.0,8.7655,8.791,8.7655,8.774,80800.0
2012-08-17 13:00:00,10.32,10.35,10.32,10.35,78800.0,8.7825,8.808,8.7825,8.808,78800.0
2012-08-17 13:30:00,10.35,10.37,10.32,10.34,165200.0,8.808,8.8251,8.7825,8.7995,165200.0
2012-08-17 14:00:00,10.34,10.34,10.33,10.34,64400.0,8.7995,8.7995,8.791,8.7995,64400.0
2012-08-17 14:30:00,10.34,10.36,10.34,10.35,59600.0,8.7995,8.8165,8.7995,8.808,59600.0
2012-08-17 15:00:00,10.35,10.37,10.35,10.36,170400.0,8.808,8.8251,8.808,8.8165,170400.0
2012-08-17 15:30:00,10.36,10.37,10.35,10.35,293200.0,8.8165,8.8251,8.808,8.808,293200.0
2012-08-20 09:30:00,10.35,10.37,10.26,10.26,72800.0,8.808,8.8251,8.7314,8.7314,72800.0
2012-08-20 10:00:00,10.26,10.27,10.24,10.24,211600.0,8.7314,8.74,8.7144,8.7144,211600.0
2012-08-20 10:30:00,10.24,10.28,10.24,10.28,118400.0,8.7144,8.7485,8.7144,8.7485,118400.0
2012-08-20 11:00:00,10.27,10.27,10.24,10.24,108400.0,8.74,8.74,8.7144,8.7144,108400.0
2012-08-20 11:30:00,10.24,10.28,10.23,10.28,46800.0,8.7144,8.7485,8.7059,8.7485,46800.0
2012-08-20 12:00:00,10.27,10.29,10.26,10.26,43600.0,8.74,8.757,8.7314,8.7314,43600.0
2012-08-20 12:30:00,10.26,10.28,10.24,10.27,69600.0,8.7314,8.7485,8.7144,8.74,69600.0
2012-08-20 13:00:00,10.27,10.3,10.27,10.3,445200.0,8.74,8.7655,8.74,8.7655,445200.0
2012-08-20 13:30:00,10.3,10.32,10.3,10.32,162000.0,8.7655,8.7825,8.7655,8.7825,162000.0
2012-08-20 14:00:00,10.32,10.34,10.31,10.34,51200.0,8.7825,8.7995,8.774,8.7995,51200.0
2012-08-20 14:30:00,10.34,10.34,10.32,10.33,96800.0,8.7995,8.7995,8.7825,8.791,96800.0
2012-08-20 15:00:00,10.33,10.33,10.29,10.33,173600.0,8.791,8.791,8.757,8.791,173600.0
2012-08-20 15:30:00,10.33,10.34,10.31,10.34,310400.0,8.791,8.7995,8.774,8.7995,310400.0
2012-08-21 09:30:00,10.39,10.41,10.3,10.36,89200.0,8.8421,8.8591,8.7655,8.8165,89200.0
2012-08-21 10:00:00,10.36,10.37,10.35,10.36,45600.0,8.8165,8.8251,8.808,8.8165,45600.0
2012-08-21 10:30:00,10.37,10.39,10.35,10.36,111600.0,8.8251,8.8421,8.808,8.8165,111600.0
2012-08-21 11:00:00,10.36,10.37,10.34,10.34,104800.0,8.8165,8.8251,8.7995,8.7995,104800.0
2012-08-21 11:30:00,10.34,10.34,10.33,10.33,29600.0,8.7995,8.7995,8.791,8.791,29600.0
2012-08-21 12:00:00,10.33,10.34,10.31,10.33,286400.0,8.791,8.7995,8.774,8.791,286400.0
2012-08-21 12:30:00,10.34,10.35,10.33,10.35,24800.0,8.7995,8.808,8.791,8.808,24800.0
2012-08-21 13:00:00,10.35,10.35,10.33,10.33,24800.0,8.808,8.808,8.791,8.791,24800.0
2012-08-21 13:30:00,10.33,10.33,10.3,10.31,35200.0,8.791,8.791,8.7655,8.774,35200.0
2012-08-21 14:00:00,10.31,10.31,10.29,10.29,44800.0,8.774,8.774,8.757,8.757,44800.0
2012-08-21 14:30:00,10.29,10.3,10.28,10.28,60800.0,8.757,8.7655,8.7485,8.7485,60800.0
2012-08-21 15:00:00,10.28,10.28,10.26,10.27,88800.0,8.7485,8.7485,8.7314,8.74,88800.0
2012-08-21 15:30:00,10.27,10.28,10.26,10.27,156400.0,8.74,8.7485,8.7314,8.74,156400.0
2012-08-22 09:30:00,10.24,10.28,10.2,10.26,69200.0,8.7144,8.7485,8.6804,8.7314,69200.0
2012-08-22 10:00:00,10.26,10.27,10.22,10.22,40400.0,8.7314,8.74,8.6974,8.6974,40400.0
2012-08-22 10:30:00,10.22,10.25,10.21,10.21,149200.0,8.6974,8.7229,8.6889,8.6889,149200.0
2012-08-22 11:00:00,10.2,10.21,10.18,10.18,69200.0,8.6804,8.6889,8.6634,8.6634,69200.0
2012-08-22 11:30:00,10.19,10.2,10.18,10.19,73600.0,8.6719,8.6804,8.6634,8.6719,73600.0
2012-08-22 12:00:00,10.19,10.19,10.18,10.18,38800.0,8.6719,8.6719,8.6634,8.6634,38800.0
2012-08-22 12:30:00,10.18,10.19,10.16,10.19,69600.0,8.6634,8.6719,8.6463,8.6719,69600.0
2012-08-22 13:00:00,10.19,10.2,10.18,10.2,106800.0,8.6719,8.6804,8.6634,8.6804,106800.0
2012-08-22 13:30:00,10.2,10.21,10.19,10.2,45600.0,8.6804,8.6889,8.6719,8.6804,45600.0
2012-08-22 14:00:00,10.2,10.24,10.2,10.22,142400.0,8.6804,8.7144,8.6804,8.6974,142400.0
2012-08-22 14:30:00,10.22,10.24,10.22,10.23,63200.0,8.6974,8.7144,8.6974,8.7059,63200.0
2012-08-22 15:00:00,10.24,10.24,10.21,10.21,87600.0,8.7144,8.7144,8.6889,8.6889,87600.0
2012-08-22 15:30:00,10.21,10.22,10.2,10.21,155200.0,8.6889,8.6974,8.6804,8.6889,155200.0
2012-08-23 09:30:00,10.18,10.18,10.13,10.17,94400.0,8.6634,8.6634,8.6208,8.6549,94400.0
2012-08-23 10:00:00,10.18,10.19,10.16,10.18,194400.0,8.6634,8.6719,8.6463,8.6634,194400.0
2012-08-23 10:30:00,10.18,10.22,10.18,10.21,43600.0,8.6634,8.6974,8.6634,8.6889,43600.0
2012-08-23 11:00:00,10.21,10.21,10.2,10.21,29600.0,8.6889,8.6889,8.6804,8.6889,29600.0
2012-08-23 11:30:00,10.21,10.21,10.19,10.2,23600.0,8.6889,8.6889,8.6719,8.6804,23600.0
2012-08-23 12:00:00,10.2,10.2,10.18,10.18,23600.0,8.6804,8.6804,8.6634,8.6634,23600.0
2012-08-23 12:30:00,10.18,10.2,10.17,10.18,34000.0,8.6634,8.6804,8.6549,8.6634,34000.0
2012-08-23 13:00:00,10.17,10.18,10.15,10.16,131600.0,8.6549,8.6634,8.6378,8.6463,131600.0
2012-08-23 13:30:00,10.16,10.17,10.15,10.17,28400.0,8.6463,8.6549,8.6378,8.6549,28400.0
2012-08-23 14:00:00,10.16,10.18,10.16,10.17,50400.0,8.6463,8.6634,8.6463,8.6549,50400.0
2012-08-23 14:30:00,10.17,10.18,10.17,10.18,128800.0,8.6549,8.6634,8.6549,8.6634,128800.0
2012-08-23 15:00:00,10.18,10.18,10.13,10.14,317200.0,8.6634,8.6634,8.6208,8.6293,317200.0
2012-08-23 15:30:00,10.14,10.17,10.13,10.15,240000.0,8.6293,8.6549,8.6208,8.6378,240000.0
2012-08-24 09:30:00,10.12,10.15,10.1,10.12,213600.0,8.6123,8.6378,8.5953,8.6123,213600.0
2012-08-24 10:00:00,10.11,10.13,10.1,10.12,205200.0,8.6038,8.6208,8.5953,8.6123,205200.0
2012-08-24 10:30:00,10.12,10.13,10.11,10.13,117200.0,8.6123,8.6208,8.6038,8.6208,117200.0
2012-08-24 11:00:00,10.13,10.22,10.13,10.21,254000.0,8.6208,8.6974,8.6208,8.6889,254000.0
2012-08-24 11:30:00,10.21,10.21,10.18,10.19,361200.0,8.6889,8.6889,8.6634,8.6719,361200.0
2012-08-24 12:00:00,10.19,10.19,10.17,10.19,91200.0,8.6719,8.6719,8.6549,8.6719,91200.0
2012-08-24 12:30:00,10.19,10.21,10.19,10.21,25200.0,8.6719,8.6889,8.6719,8.6889,25200.0
2012-08-24 13:00:00,10.2,10.21,10.19,10.2,44800.0,8.6804,8.6889,8.6719,8.6804,44800.0
2012-08-24 13:30:00,10.2,10.22,10.2,10.21,43600.0,8.6804,8.6974,8.6804,8.6889,43600.0
2012-08-24 14:00:00,10.22,10.22,10.2,10.2,83200.0,8.6974,8.6974,8.6804,8.6804,83200.0
2012-08-24 14:30:00,10.2,10.2,10.18,10.18,46000.0,8.6804,8.6804,8.6634,8.6634,46000.0
2012-08-24 15:00:00,10.19,10.22,10.18,10.22,81600.0,8.6719,8.6974,8.6634,8.6974,81600.0
2012-08-24 15:30:00,10.22,10.22,10.2,10.21,232400.0,8.6974,8.6974,8.6804,8.6889,232400.0
2012-08-27 09:30:00,10.26,10.28,10.2,10.22,59200.0,8.7314,8.7485,8.6804,8.6974,59200.0
2012-08-27 10:00:00,10.22,10.23,10.21,10.22,45600.0,8.6974,8.7059,8.6889,8.6974,45600.0
2012-08-27 10:30:00,10.22,10.22,10.19,10.21,149200.0,8.6974,8.6974,8.6719,8.6889,149200.0
2012-08-27 11:00:00,10.21,10.25,10.21,10.23,116400.0,8.6889,8.7229,8.6889,8.7059,116400.0
2012-08-27 11:30:00,10.24,10.24,10.22,10.23,253600.0,8.7144,8.7144,8.6974,8.7059,253600.0
2012-08-27 12:00:00,10.22,10.23,10.21,10.21,17200.0,8.6974,8.7059,8.6889,8.6889,17200.0
2012-08-27 12:30:00,10.2,10.22,10.2,10.2,75200.0,8.6804,8.6974,8.6804,8.6804,75200.0
2012-08-27 13:00:00,10.2,10.21,10.19,10.2,30000.0,8.6804,8.6889,8.6719,8.6804,30000.0
2012-08-27 13:30:00,10.2,10.2,10.18,10.18,33600.0,8.6804,8.6804,8.6634,8.6634,33600.0
2012-08-27 14:00:00,10.18,10.2,10.17,10.2,72400.0,8.6634,8.6804,8.6549,8.6804,72400.0
2012-08-27 14:30:00,10.2,10.21,10.2,10.21,76800.0,8.6804,8.6889,8.6804,8.6889,76800.0
2012-08-27 15:00:00,10.21,10.22,10.19,10.2,229200.0,8.6889,8.6974,8.6719,8.6804,229200.0
2012-08-27 15:30:00,10.2,10.22,10.18,10.22,462400.0,8.6804,8.6974,8.6634,8.6974,462400.0
2012-08-28 09:30:00,10.19,10.21,10.14,10.15,66400.0,8.6719,8.6889,8.6293,8.6378,66400.0
2012-08-28 10:00:00,10.16,10.2,10.15,10.19,88000.0,8.6463,8.6804,8.6378,8.6719,88000.0
2012-08-28 10:30:00,10.19,10.21,10.19,10.19,175600.0,8.6719,8.6889,8.6719,8.6719,175600.0
2012-08-28 11:00:00,10.19,10.19,10.14,10.15,54400.0,8.6719,8.6719,8.6293,8.6378,54400.0
2012-08-28 11:30:00,10.16,10.17,10.15,10.16,214000.0,8.6463,8.6549,8.6378,8.6463,214000.0
2012-08-28 12:00:00,10.16,10.18,10.15,10.15,330400.0,8.6463,8.6634,8.6378,8.6378,330400.0
2012-08-28 12:30:00,10.15,10.16,10.13,10.14,302800.0,8.6378,8.6463,8.6208,8.6293,302800.0
2012-08-28 13:00:00,10.14,10.15,10.13,10.14,181200.0,8.6293,8.6378,8.6208,8.6293,181200.0
2012-08-28 13:30:00,10.14,10.14,10.12,10.13,328800.0,8.6293,8.6293,8.6123,8.6208,328800.0
2012-08-28 14:00:00,10.14,10.15,10.13,10.14,250000.0,8.6293,8.6378,8.6208,8.6293,250000.0
2012-08-28 14:30:00,10.14,10.15,10.13,10.13,121600.0,8.6293,8.6378,8.6208,8.6208,121600.0
2012-08-28 15:00:00,10.13,10.15,10.13,10.13,268000.0,8.6208,8.6378,8.6208,8.6208,268000.0
2012-08-28 15:30:00,10.13,10.15,10.11,10.12,405200.0,8.6208,8.6378,8.6038,8.6123,405200.0
2012-08-29 09:30:00,10.09,10.15,10.09,10.12,78000.0,8.5868,8.6378,8.5868,8.6123,78000.0
2012-08-29 10:00:00,10.12,10.15,10.1,10.13,197600.0,8.6123,8.6378,8.5953,8.6208,197600.0
2012-08-29 10:30:00,10.13,10.13,10.1,10.11,86800.0,8.6208,8.6208,8.5953,8.6038,86800.0
2012-08-29 11:00:00,10.11,10.15,10.11,10.15,115600.0,8.6038,8.6378,8.6038,8.6378,115600.0
2012-08-29 11:30:00,10.15,10.18,10.15,10.18,70800.0,8.6378,8.6634,8.6378,8.6634,70800.0
2012-08-29 12:00:00,10.18,10.19,10.17,10.19,60000.0,8.6634,8.6719,8.6549,8.6719,60000.0
2012-08-29 12:30:00,10.19,10.19,10.16,10.16,74000.0,8.6719,8.6719,8.6463,8.6463,74000.0
2012-08-29 13:00:00,10.16,10.19,10.16,10.18,123600.0,8.6463,8.6719,8.6463,8.6634,123600.0
2012-08-29 13:30:00,10.18,10.19,10.15,10.17,184800.0,8.6634,8.6719,8.6378,8.6549,184800.0
2012-08-29 14:00:00,10.17,10.19,10.16,10.19,30400.0,8.6549,8.6719,8.6463,8.6719,30400.0
2012-08-29 14:30:00,10.19,10.19,10.17,10.17,42400.0,8.6719,8.6719,8.6549,8.6549,42400.0
2012-08-29 15:00:00,10.17,10.18,10.16,10.18,72000.0,8.6549,8.6634,8.6463,8.6634,72000.0
2012-08-29 15:30:00,10.18,10.18,10.15,10.15,157200.0,8.6634,8.6634,8.6378,8.6378,157200.0
2012-08-30 09:30:00,10.09,10.1,10.04,10.09,107200.0,8.5868,8.5953,8.5442,8.5868,107200.0
2012-08-30 10:00:00,10.08,10.1,10.05,10.05,32400.0,8.5783,8.5953,8.5527,8.5527,32400.0
2012-08-30 10:30:00,10.05,10.07,10.04,10.06,41200.0,8.5527,8.5698,8.5442,8.5612,41200.0
2012-08-30 11:00:00,10.07,10.09,10.06,10.09,103200.0,8.5698,8.5868,8.5612,8.5868,103200.0
2012-08-30 11:30:00,10.08,10.09,10.07,10.07,19200.0,8.5783,8.5868,8.5698,8.5698,19200.0
2012-08-30 12:00:00,10.07,10.09,10.06,10.06,116000.0,8.5698,8.5868,8.5612,8.5612,116000.0
2012-08-30 12:30:00,10.06,10.09,10.06,10.09,61600.0,8.5612,8.5868,8.5612,8.5868,61600.0
2012-08-30 13:00:00,10.09,10.1,10.08,10.09,44400.0,8.5868,8.5953,8.5783,8.5868,44400.0
2012-08-30 13:30:00,10.09,10.1,10.08,10.08,24400.0,8.5868,8.5953,8.5783,8.5783,24400.0
2012-08-30 14:00:00,10.09,10.09,10.07,10.07,30400.0,8.5868,8.5868,8.5698,8.5698,30400.0
2012-08-30 14:30:00,10.07,10.09,10.07,10.09,37600.0,8.5698,8.5868,8.5698,8.5868,37600.0
2012-08-30 15:00:00,10.08,10.1,10.08,10.09,48800.0,8.5783,8.5953,8.5783,8.5868,48800.0
2012-08-30 15:30:00,10.09,10.11,10.07,10.08,152000.0,8.5868,8.6038,8.5698,8.5783,152000.0
2012-08-31 09:30:00,10.13,10.13,10.1,10.12,73200.0,8.6208,8.6208,8.5953,8.6123,73200.0
2012-08-31 10:00:00,10.11,10.13,10.07,10.11,156800.0,8.6038,8.6208,8.5698,8.6038,156800.0
2012-08-31 10:30:00,10.1,10.14,10.1,10.14,59200.0,8.5953,8.6293,8.5953,8.6293,59200.0
2012-08-31 11:00:00,10.14,10.15,10.12,10.13,23200.0,8.6293,8.6378,8.6123,8.6208,23200.0
2012-08-31 11:30:00,10.12,10.13,10.11,10.12,19600.0,8.6123,8.6208,8.6038,8.6123,19600.0
2012-08-31 12:00:00,10.12,10.12,10.08,10.08,24800.0,8.6123,8.6123,8.5783,8.5783,24800.0
2012-08-31 12:30:00,10.08,10.09,10.06,10.07,56000.0,8.5783,8.5868,8.5612,8.5698,56000.0
2012-08-31 13:00:00,10.07,10.08,10.05,10.06,39600.0,8.5698,8.5783,8.5527,8.5612,39600.0
2012-08-31 13:30:00,10.06,10.09,10.06,10.09,16400.0,8.5612,8.5868,8.5612,8.5868,16400.0
2012-08-31 14:00:00,10.09,10.12,10.08,10.11,72800.0,8.5868,8.6123,8.5783,8.6038,72800.0
2012-08-31 14:30:00,10.11,10.12,10.1,10.1,21600.0,8.6038,8.6123,8.5953,8.5953,21600.0
2012-08-31 15:00:00,10.1,10.1,10.09,10.1,38400.0,8.5953,8.5953,8.5868,8.5953,38400.0
2012-08-31 15:30:00,10.1,10.12,10.09,10.1,217200.0,8.5953,8.6123,8.5868,8.5953,217200.0
2012-09-04 09:30:00,10.08,10.09,10.04,10.09,122000.0,8.5783,8.5868,8.5442,8.5868,122000.0
2012-09-04 10:00:00,10.09,10.1,10.03,10.03,123200.0,8.5868,8.5953,8.5357,8.5357,123200.0
2012-09-04 10:30:00,10.03,10.03,10.0,10.01,166400.0,8.5357,8.5357,8.5102,8.5187,166400.0
2012-09-04 11:00:00,10.01,10.06,10.0,10.06,307200.0,8.5187,8.5612,8.5102,8.5612,307200.0
2012-09-04 11:30:00,10.06,10.06,10.01,10.04,191600.0,8.5612,8.5612,8.5187,8.5442,191600.0
2012-09-04 12:00:00,10.04,10.04,10.03,10.03,97200.0,8.5442,8.5442,8.5357,8.5357,97200.0
2012-09-04 12:30:00,10.04,10.05,10.01,10.03,114800.0,8.5442,8.5527,8.5187,8.5357,114800.0
2012-09-04 13:00:00,10.03,10.03,10.02,10.02,170400.0,8.5357,8.5357,8.5272,8.5272,170400.0
2012-09-04 13:30:00,10.02,10.03,10.01,10.01,95600.0,8.5272,8.5357,8.5187,8.5187,95600.0
2012-09-04 14:00:00,10.01,10.07,10.0,10.07,118400.0,8.5187,8.5698,8.5102,8.5698,118400.0
2012-09-04 14:30:00,10.07,10.13,10.07,10.11,180000.0,8.5698,8.6208,8.5698,8.6038,180000.0
2012-09-04 15:00:00,10.1,10.11,10.09,10.1,199600.0,8.5953,8.6038,8.5868,8.5953,199600.0
2012-09-04 15:30:00,10.1,10.1,10.06,10.06,425200.0,8.5953,8.5953,8.5612,8.5612,425200.0
2012-09-05 09:30:00,10.08,10.09,10.06,10.07,180800.0,8.5783,8.5868,8.5612,8.5698,180800.0
2012-09-05 10:00:00,10.07,10.1,10.07,10.1,125600.0,8.5698,8.5953,8.5698,8.5953,125600.0
2012-09-05 10:30:00,10.11,10.13,10.09,10.09,59600.0,8.6038,8.6208,8.5868,8.5868,59600.0
2012-09-05 11:00:00,10.09,10.1,10.08,10.09,32800.0,8.5868,8.5953,8.5783,8.5868,32800.0
2012-09-05 11:30:00,10.1,10.13,10.1,10.12,37600.0,8.5953,8.6208,8.5953,8.6123,37600.0
2012-09-05 12:00:00,10.12,10.13,10.11,10.12,18800.0,8.6123,8.6208,8.6038,8.6123,18800.0
2012-09-05 12:30:00,10.13,10.13,10.12,10.13,32800.0,8.6208,8.6208,8.6123,8.6208,32800.0
2012-09-05 13:00:00,10.13,10.13,10.11,10.11,31200.0,8.6208,8.6208,8.6038,8.6038,31200.0
2012-09-05 13:30:00,10.11,10.11,10.08,10.09,65200.0,8.6038,8.6038,8.5783,8.5868,65200.0
2012-09-05 14:00:00,10.09,10.11,10.08,10.1,52800.0,8.5868,8.6038,8.5783,8.5953,52800.0
2012-09-05 14:30:00,10.1,10.12,10.1,10.12,48400.0,8.5953,8.6123,8.5953,8.6123,48400.0
2012-09-05 15:00:00,10.12,10.13,10.1,10.12,78400.0,8.6123,8.6208,8.5953,8.6123,78400.0
2012-09-05 15:30:00,10.12,10.13,10.11,10.12,239200.0,8.6123,8.6208,8.6038,8.6123,239200.0
2012-09-06 09:30:00,10.19,10.27,10.08,10.27,230000.0,8.6719,8.74,8.5783,8.74,230000.0
2012-09-06 10:00:00,10.27,10.31,10.27,10.3,219600.0,8.74,8.774,8.74,8.7655,219600.0
2012-09-06 10:30:00,10.3,10.35,10.3,10.35,130000.0,8.7655,8.808,8.7655,8.808,130000.0
2012-09-06 11:00:00,10.36,10.36,10.34,10.34,59600.0,8.8165,8.8165,8.7995,8.7995,59600.0
2012-09-06 11:30:00,10.34,10.37,10.34,10.37,81600.0,8.7995,8.8251,8.7995,8.8251,81600.0
2012-09-06 12:00:00,10.37,10.38,10.36,10.36,51200.0,8.8251,8.8336,8.8165,8.8165,51200.0
2012-09-06 12:30:00,10.36,10.37,10.36,10.37,56000.0,8.8165,8.8251,8.8165,8.8251,56000.0
2012-09-06 13:00:00,10.36,10.37,10.35,10.36,47200.0,8.8165,8.8251,8.808,8.8165,47200.0
2012-09-06 13:30:00,10.36,10.36,10.35,10.36,68400.0,8.8165,8.8165,8.808,8.8165,68400.0
2012-09-06 14:00:00,10.36,10.36,10.35,10.36,84800.0,8.8165,8.8165,8.808,8.8165,84800.0
2012-09-06 14:30:00,10.36,10.37,10.36,10.36,69200.0,8.8165,8.8251,8.8165,8.8165,69200.0
2012-09-06 15:00:00,10.36,10.36,10.35,10.35,91600.0,8.8165,8.8165,8.808,8.808,91600.0
2012-09-06 15:30:00,10.36,10.38,10.35,10.37,384800.0,8.8165,8.8336,8.808,8.8251,384800.0
2012-09-07 09:30:00,10.41,10.43,10.36,10.37,117200.0,8.8591,8.8761,8.8165,8.8251,117200.0
2012-09-07 10:00:00,10.38,10.4,10.36,10.37,93600.0,8.8336,8.8506,8.8165,8.8251,93600.0
2012-09-07 10:30:00,10.36,10.36,10.34,10.34,82400.0,8.8165,8.8165,8.7995,8.7995,82400.0
2012-09-07 11:00:00,10.34,10.35,10.31,10.32,111600.0,8.7995,8.808,8.774,8.7825,111600.0
2012-09-07 11:30:00,10.32,10.34,10.32,10.33,55200.0,8.7825,8.7995,8.7825,8.791,55200.0
2012-09-07 12:00:00,10.33,10.36,10.33,10.35,58400.0,8.791,8.8165,8.791,8.808,58400.0
2012-09-07 12:30:00,10.35,10.37,10.35,10.36,37200.0,8.808,8.8251,8.808,8.8165,37200.0
2012-09-07 13:00:00,10.36,10.37,10.35,10.35,46400.0,8.8165,8.8251,8.808,8.808,46400.0
2012-09-07 13:30:00,10.35,10.36,10.35,10.35,36800.0,8.808,8.8165,8.808,8.808,36800.0
2012-09-07 14:00:00,10.35,10.35,10.34,10.35,60400.0,8.808,8.808,8.7995,8.808,60400.0
2012-09-07 14:30:00,10.35,10.35,10.33,10.33,64400.0,8.808,8.808,8.791,8.791,64400.0
2012-09-07 15:00:00,10.33,10.33,10.31,10.31,122400.0,8.791,8.791,8.774,8.774,122400.0
2012-09-07 15:30:00,10.32,10.35,10.32,10.35,237200.0,8.7825,8.808,8.7825,8.808,237200.0
2012-09-10 09:30:00,10.32,10.35,10.28,10.34,84800.0,8.7825,8.808,8.7485,8.7995,84800.0
2012-09-10 10:00:00,10.34,10.36,10.32,10.36,42400.0,8.7995,8.8165,8.7825,8.8165,42400.0
2012-09-10 10:30:00,10.36,10.36,10.33,10.34,82800.0,8.8165,8.8165,8.791,8.7995,82800.0
2012-09-10 11:00:00,10.34,10.34,10.32,10.34,74400.0,8.7995,8.7995,8.7825,8.7995,74400.0
2012-09-10 11:30:00,10.33,10.35,10.31,10.35,40800.0,8.791,8.808,8.774,8.808,40800.0
2012-09-10 12:00:00,10.35,10.4,10.34,10.35,268800.0,8.808,8.8506,8.7995,8.808,268800.0
2012-09-10 12:30:00,10.35,10.36,10.35,10.35,32800.0,8.808,8.8165,8.808,8.808,32800.0
2012-09-10 13:00:00,10.35,10.37,10.35,10.36,39600.0,8.808,8.8251,8.808,8.8165,39600.0
2012-09-10 13:30:00,10.37,10.37,10.35,10.35,60800.0,8.8251,8.8251,8.808,8.808,60800.0
2012-09-10 14:00:00,10.35,10.35,10.35,10.35,99600.0,8.808,8.808,8.808,8.808,99600.0
2012-09-10 14:30:00,10.35,10.35,10.34,10.35,90800.0,8.808,8.808,8.7995,8.808,90800.0
2012-09-10 15:00:00,10.35,10.35,10.33,10.34,156000.0,8.808,8.808,8.791,8.7995,156000.0
2012-09-10 15:30:00,10.34,10.34,10.3,10.31,323200.0,8.7995,8.7995,8.7655,8.774,323200.0
2012-09-11 09:30:00,10.31,10.34,10.27,10.34,158800.0,8.774,8.7995,8.74,8.7995,158800.0
2012-09-11 10:00:00,10.35,10.35,10.33,10.33,80800.0,8.808,8.808,8.791,8.791,80800.0
2012-09-11 10:30:00,10.33,10.36,10.33,10.34,26800.0,8.791,8.8165,8.791,8.7995,26800.0
2012-09-11 11:00:00,10.35,10.37,10.34,10.37,51200.0,8.808,8.8251,8.7995,8.8251,51200.0
2012-09-11 11:30:00,10.37,10.38,10.34,10.35,66000.0,8.8251,8.8336,8.7995,8.808,66000.0
2012-09-11 12:00:00,10.36,10.37,10.33,10.35,117600.0,8.8165,8.8251,8.791,8.808,117600.0
2012-09-11 12:30:00,10.35,10.36,10.32,10.33,118400.0,8.808,8.8165,8.7825,8.791,118400.0
2012-09-11 13:00:00,10.34,10.36,10.34,10.36,30400.0,8.7995,8.8165,8.7995,8.8165,30400.0
2012-09-11 13:30:00,10.36,10.37,10.36,10.37,21600.0,8.8165,8.8251,8.8165,8.8251,21600.0
2012-09-11 14:00:00,10.37,10.37,10.34,10.35,110000.0,8.8251,8.8251,8.7995,8.808,110000.0
2012-09-11 14:30:00,10.35,10.36,10.33,10.34,260400.0,8.808,8.8165,8.791,8.7995,260400.0
2012-09-11 15:00:00,10.34,10.34,10.33,10.34,59200.0,8.7995,8.7995,8.791,8.7995,59200.0
2012-09-11 15:30:00,10.34,10.35,10.33,10.34,332000.0,8.7995,8.808,8.791,8.7995,332000.0
2012-09-12 09:30:00,10.38,10.39,10.33,10.36,79200.0,8.8336,8.8421,8.791,8.8165,79200.0
2012-09-12 10:00:00,10.36,10.39,10.34,10.38,91600.0,8.8165,8.8421,8.7995,8.8336,91600.0
2012-09-12 10:30:00,10.38,10.41,10.37,10.4,131600.0,8.8336,8.8591,8.8251,8.8506,131600.0
2012-09-12 11:00:00,10.41,10.45,10.41,10.44,117600.0,8.8591,8.8931,8.8591,8.8846,117600.0
2012-09-12 11:30:00,10.44,10.45,10.41,10.41,62800.0,8.8846,8.8931,8.8591,8.8591,62800.0
2012-09-12 12:00:00,10.41,10.43,10.41,10.43,60000.0,8.8591,8.8761,8.8591,8.8761,60000.0
2012-09-12 12:30:00,10.43,10.44,10.42,10.43,108000.0,8.8761,8.8846,8.8676,8.8761,108000.0
2012-09-12 13:00:00,10.43,10.46,10.42,10.46,102400.0,8.8761,8.9017,8.8676,8.9017,102400.0
2012-09-12 13:30:00,10.46,10.46,10.45,10.46,108000.0,8.9017,8.9017,8.8931,8.9017,108000.0
2012-09-12 14:00:00,10.46,10.47,10.45,10.46,84800.0,8.9017,8.9102,8.8931,8.9017,84800.0
2012-09-12 14:30:00,10.46,10.47,10.45,10.46,88000.0,8.9017,8.9102,8.8931,8.9017,88000.0
2012-09-12 15:00:00,10.46,10.46,10.44,10.45,134800.0,8.9017,8.9017,8.8846,8.8931,134800.0
2012-09-12 15:30:00,10.45,10.47,10.45,10.47,292000.0,8.8931,8.9102,8.8931,8.9102,292000.0
2012-09-13 09:30:00,10.47,10.48,10.42,10.45,53600.0,8.9102,8.9187,8.8676,8.8931,53600.0
2012-09-13 10:00:00,10.44,10.46,10.44,10.44,64800.0,8.8846,8.9017,8.8846,8.8846,64800.0
2012-09-13 10:30:00,10.44,10.44,10.44,10.44,71600.0,8.8846,8.8846,8.8846,8.8846,71600.0
2012-09-13 11:00:00,10.44,10.46,10.44,10.46,39600.0,8.8846,8.9017,8.8846,8.9017,39600.0
2012-09-13 11:30:00,10.46,10.47,10.46,10.46,46800.0,8.9017,8.9102,8.9017,8.9017,46800.0
2012-09-13 12:00:00,10.46,10.47,10.44,10.47,48000.0,8.9017,8.9102,8.8846,8.9102,48000.0
2012-09-13 12:30:00,10.47,10.57,10.45,10.55,158400.0,8.9102,8.9953,8.8931,8.9782,158400.0
2012-09-13 13:00:00,10.56,10.58,10.53,10.57,76000.0,8.9868,9.0038,8.9612,8.9953,76000.0
2012-09-13 13:30:00,10.59,10.6,10.58,10.59,43200.0,9.0123,9.0208,9.0038,9.0123,43200.0
2012-09-13 14:00:00,10.59,10.64,10.59,10.63,131200.0,9.0123,9.0548,9.0123,9.0463,131200.0
2012-09-13 14:30:00,10.62,10.63,10.59,10.6,126000.0,9.0378,9.0463,9.0123,9.0208,126000.0
2012-09-13 15:00:00,10.6,10.61,10.58,10.59,203200.0,9.0208,9.0293,9.0038,9.0123,203200.0
2012-09-13 15:30:00,10.59,10.6,10.54,10.55,528000.0,9.0123,9.0208,8.9697,8.9782,528000.0
2012-09-14 09:30:00,10.55,10.55,10.48,10.48,152800.0,8.9782,8.9782,8.9187,8.9187,152800.0
2012-09-14 10:00:00,10.49,10.52,10.47,10.47,249200.0,8.9272,8.9527,8.9102,8.9102,249200.0
2012-09-14 10:30:00,10.48,10.52,10.48,10.5,197200.0,8.9187,8.9527,8.9187,8.9357,197200.0
2012-09-14 11:00:00,10.49,10.51,10.49,10.49,227200.0,8.9272,8.9442,8.9272,8.9272,227200.0
2012-09-14 11:30:00,10.49,10.53,10.49,10.52,230800.0,8.9272,8.9612,8.9272,8.9527,230800.0
2012-09-14 12:00:00,10.52,10.53,10.51,10.51,148800.0,8.9527,8.9612,8.9442,8.9442,148800.0
2012-09-14 12:30:00,10.52,10.52,10.49,10.49,226000.0,8.9527,8.9527,8.9272,8.9272,226000.0
2012-09-14 13:00:00,10.49,10.5,10.47,10.47,77600.0,8.9272,8.9357,8.9102,8.9102,77600.0
2012-09-14 13:30:00,10.47,10.51,10.47,10.5,59600.0,8.9102,8.9442,8.9102,8.9357,59600.0
2012-09-14 14:00:00,10.5,10.5,10.48,10.48,126800.0,8.9357,8.9357,8.9187,8.9187,126800.0
2012-09-14 14:30:00,10.48,10.49,10.46,10.47,143200.0,8.9187,8.9272,8.9017,8.9102,143200.0
2012-09-14 15:00:00,10.48,10.48,10.44,10.46,147600.0,8.9187,8.9187,8.8846,8.9017,147600.0
2012-09-14 15:30:00,10.47,10.47,10.4,10.43,826400.0,8.9102,8.9102,8.8506,8.8761,826400.0
2012-09-17 09:30:00,10.41,10.51,10.22,10.22,891200.0,8.8591,8.9442,8.6974,8.6974,891200.0
2012-09-17 10:00:00,10.24,10.34,10.23,10.27,453200.0,8.7144,8.7995,8.7059,8.74,453200.0
2012-09-17 10:30:00,10.27,10.28,10.23,10.23,316400.0,8.74,8.7485,8.7059,8.7059,316400.0
2012-09-17 11:00:00,10.22,10.24,10.2,10.2,157600.0,8.6974,8.7144,8.6804,8.6804,157600.0
2012-09-17 11:30:00,10.21,10.21,10.19,10.19,116400.0,8.6889,8.6889,8.6719,8.6719,116400.0
2012-09-17 12:00:00,10.2,10.21,10.19,10.19,161600.0,8.6804,8.6889,8.6719,8.6719,161600.0
2012-09-17 12:30:00,10.19,10.2,10.19,10.19,92000.0,8.6719,8.6804,8.6719,8.6719,92000.0
2012-09-17 13:00:00,10.19,10.22,10.19,10.22,190400.0,8.6719,8.6974,8.6719,8.6974,190400.0
2012-09-17 13:30:00,10.22,10.22,10.21,10.22,120800.0,8.6974,8.6974,8.6889,8.6974,120800.0
2012-09-17 14:00:00,10.21,10.23,10.19,10.22,186800.0,8.6889,8.7059,8.6719,8.6974,186800.0
2012-09-17 14:30:00,10.22,10.24,10.21,10.24,340800.0,8.6974,8.7144,8.6889,8.7144,340800.0
2012-09-17 15:00:00,10.24,10.26,10.22,10.26,221200.0,8.7144,8.7314,8.6974,8.7314,221200.0
2012-09-17 15:30:00,10.26,10.31,10.25,10.3,767200.0,8.7314,8.774,8.7229,8.7655,767200.0
2012-09-18 09:30:00,10.3,10.31,10.18,10.24,323600.0,8.7655,8.774,8.6634,8.7144,323600.0
2012-09-18 10:00:00,10.25,10.28,10.23,10.28,225600.0,8.7229,8.7485,8.7059,8.7485,225600.0
2012-09-18 10:30:00,10.28,10.29,10.24,10.28,211200.0,8.7485,8.757,8.7144,8.7485,211200.0
2012-09-18 11:00:00,10.28,10.28,10.26,10.26,266000.0,8.7485,8.7485,8.7314,8.7314,266000.0
2012-09-18 11:30:00,10.26,10.26,10.23,10.26,206800.0,8.7314,8.7314,8.7059,8.7314,206800.0
2012-09-18 12:00:00,10.26,10.26,10.22,10.22,225200.0,8.7314,8.7314,8.6974,8.6974,225200.0
2012-09-18 12:30:00,10.22,10.24,10.21,10.24,163600.0,8.6974,8.7144,8.6889,8.7144,163600.0
2012-09-18 13:00:00,10.24,10.24,10.22,10.24,241600.0,8.7144,8.7144,8.6974,8.7144,241600.0
2012-09-18 13:30:00,10.24,10.25,10.24,10.24,140400.0,8.7144,8.7229,8.7144,8.7144,140400.0
2012-09-18 14:00:00,10.24,10.27,10.24,10.27,159600.0,8.7144,8.74,8.7144,8.74,159600.0
2012-09-18 14:30:00,10.27,10.31,10.26,10.3,281200.0,8.74,8.774,8.7314,8.7655,281200.0
2012-09-18 15:00:00,10.3,10.32,10.29,10.32,256800.0,8.7655,8.7825,8.757,8.7825,256800.0
2012-09-18 15:30:00,10.32,10.38,10.32,10.37,745200.0,8.7825,8.8336,8.7825,8.8251,745200.0
2012-09-19 09:30:00,10.36,10.36,10.28,10.36,121200.0,8.8165,8.8165,8.7485,8.8165,121200.0
2012-09-19 10:00:00,10.36,10.36,10.29,10.29,201200.0,8.8165,8.8165,8.757,8.757,201200.0
2012-09-19 10:30:00,10.29,10.31,10.27,10.3,288800.0,8.757,8.774,8.74,8.7655,288800.0
2012-09-19 11:00:00,10.3,10.31,10.29,10.31,68400.0,8.7655,8.774,8.757,8.774,68400.0
2012-09-19 11:30:00,10.31,10.31,10.29,10.29,74000.0,8.774,8.774,8.757,8.757,74000.0
2012-09-19 12:00:00,10.29,10.32,10.28,10.32,110000.0,8.757,8.7825,8.7485,8.7825,110000.0
2012-09-19 12:30:00,10.32,10.32,10.3,10.31,60000.0,8.7825,8.7825,8.7655,8.774,60000.0
2012-09-19 13:00:00,10.31,10.31,10.3,10.31,92800.0,8.774,8.774,8.7655,8.774,92800.0
2012-09-19 13:30:00,10.31,10.33,10.3,10.32,95600.0,8.774,8.791,8.7655,8.7825,95600.0
2012-09-19 14:00:00,10.32,10.33,10.31,10.33,124400.0,8.7825,8.791,8.774,8.791,124400.0
2012-09-19 14:30:00,10.32,10.33,10.31,10.31,183200.0,8.7825,8.791,8.774,8.774,183200.0
2012-09-19 15:00:00,10.31,10.33,10.31,10.33,245600.0,8.774,8.791,8.774,8.791,245600.0
2012-09-19 15:30:00,10.33,10.34,10.31,10.31,236800.0,8.791,8.7995,8.774,8.774,236800.0
2012-09-20 09:30:00,10.31,10.37,10.23,10.24,123600.0,8.774,8.8251,8.7059,8.7144,123600.0
2012-09-20 10:00:00,10.25,10.28,10.23,10.26,173200.0,8.7229,8.7485,8.7059,8.7314,173200.0
2012-09-20 10:30:00,10.26,10.27,10.23,10.23,211200.0,8.7314,8.74,8.7059,8.7059,211200.0
2012-09-20 11:00:00,10.24,10.24,10.23,10.23,108800.0,8.7144,8.7144,8.7059,8.7059,108800.0
2012-09-20 11:30:00,10.22,10.24,10.21,10.24,144800.0,8.6974,8.7144,8.6889,8.7144,144800.0
2012-09-20 12:00:00,10.24,10.25,10.22,10.23,126800.0,8.7144,8.7229,8.6974,8.7059,126800.0
2012-09-20 12:30:00,10.23,10.24,10.22,10.23,86400.0,8.7059,8.7144,8.6974,8.7059,86400.0
2012-09-20 13:00:00,10.23,10.26,10.23,10.26,88800.0,8.7059,8.7314,8.7059,8.7314,88800.0
2012-09-20 13:30:00,10.25,10.29,10.25,10.29,124400.0,8.7229,8.757,8.7229,8.757,124400.0
2012-09-20 14:00:00,10.29,10.31,10.28,10.31,105600.0,8.757,8.774,8.7485,8.774,105600.0
2012-09-20 14:30:00,10.31,10.33,10.31,10.33,88800.0,8.774,8.791,8.774,8.791,88800.0
2012-09-20 15:00:00,10.33,10.34,10.31,10.32,236800.0,8.791,8.7995,8.774,8.7825,236800.0
2012-09-20 15:30:00,10.32,10.34,10.3,10.3,631200.0,8.7825,8.7995,8.7655,8.7655,631200.0
2012-09-21 09:30:00,10.34,10.41,10.17,10.38,804000.0,8.7995,8.8591,8.6549,8.8336,804000.0
2012-09-21 10:00:00,10.38,10.39,10.23,10.24,308000.0,8.8336,8.8421,8.7059,8.7144,308000.0
2012-09-21 10:30:00,10.24,10.25,10.21,10.22,319200.0,8.7144,8.7229,8.6889,8.6974,319200.0
2012-09-21 11:00:00,10.22,10.22,10.13,10.13,289200.0,8.6974,8.6974,8.6208,8.6208,289200.0
2012-09-21 11:30:00,10.13,10.18,10.12,10.17,251200.0,8.6208,8.6634,8.6123,8.6549,251200.0
2012-09-21 12:00:00,10.17,10.24,10.17,10.22,342000.0,8.6549,8.7144,8.6549,8.6974,342000.0
2012-09-21 12:30:00,10.22,10.22,10.19,10.2,92000.0,8.6974,8.6974,8.6719,8.6804,92000.0
2012-09-21 13:00:00,10.2,10.2,10.13,10.17,224000.0,8.6804,8.6804,8.6208,8.6549,224000.0
2012-09-21 13:30:00,10.17,10.19,10.16,10.19,72800.0,8.6549,8.6719,8.6463,8.6719,72800.0
2012-09-21 14:00:00,10.19,10.22,10.18,10.21,104400.0,8.6719,8.6974,8.6634,8.6889,104400.0
2012-09-21 14:30:00,10.2,10.22,10.19,10.2,156400.0,8.6804,8.6974,8.6719,8.6804,156400.0
2012-09-21 15:00:00,10.2,10.2,10.16,10.18,400000.0,8.6804,8.6804,8.6463,8.6634,400000.0
2012-09-21 15:30:00,10.18,10.21,10.15,10.16,758800.0,8.6634,8.6889,8.6378,8.6463,758800.0
2012-09-24 09:30:00,10.14,10.24,10.14,10.24,148800.0,8.6293,8.7144,8.6293,8.7144,148800.0
2012-09-24 10:00:00,10.24,10.25,10.23,10.24,150800.0,8.7144,8.7229,8.7059,8.7144,150800.0
2012-09-24 10:30:00,10.25,10.28,10.24,10.28,114000.0,8.7229,8.7485,8.7144,8.7485,114000.0
2012-09-24 11:00:00,10.28,10.29,10.26,10.26,81600.0,8.7485,8.757,8.7314,8.7314,81600.0
2012-09-24 11:30:00,10.26,10.29,10.26,10.29,68400.0,8.7314,8.757,8.7314,8.757,68400.0
2012-09-24 12:00:00,10.29,10.3,10.28,10.29,90000.0,8.757,8.7655,8.7485,8.757,90000.0
2012-09-24 12:30:00,10.29,10.31,10.28,10.31,108400.0,8.757,8.774,8.7485,8.774,108400.0
2012-09-24 13:00:00,10.31,10.31,10.3,10.3,186000.0,8.774,8.774,8.7655,8.7655,186000.0
2012-09-24 13:30:00,10.3,10.3,10.28,10.28,206400.0,8.7655,8.7655,8.7485,8.7485,206400.0
2012-09-24 14:00:00,10.28,10.29,10.27,10.29,218000.0,8.7485,8.757,8.74,8.757,218000.0
2012-09-24 14:30:00,10.29,10.34,10.29,10.32,194800.0,8.757,8.7995,8.757,8.7825,194800.0
2012-09-24 15:00:00,10.32,10.35,10.31,10.35,196400.0,8.7825,8.808,8.774,8.808,196400.0
2012-09-24 15:30:00,10.34,10.35,10.33,10.34,481600.0,8.7995,8.808,8.791,8.7995,481600.0
2012-09-25 09:30:00,10.35,10.43,10.27,10.4,289200.0,8.808,8.8761,8.74,8.8506,289200.0
2012-09-25 10:00:00,10.4,10.49,10.4,10.47,280400.0,8.8506,8.9272,8.8506,8.9102,280400.0
2012-09-25 10:30:00,10.47,10.47,10.44,10.44,64800.0,8.9102,8.9102,8.8846,8.8846,64800.0
2012-09-25 11:00:00,10.44,10.46,10.4,10.41,95600.0,8.8846,8.9017,8.8506,8.8591,95600.0
2012-09-25 11:30:00,10.4,10.42,10.39,10.39,81200.0,8.8506,8.8676,8.8421,8.8421,81200.0
2012-09-25 12:00:00,10.39,10.4,10.38,10.4,76800.0,8.8421,8.8506,8.8336,8.8506,76800.0
2012-09-25 12:30:00,10.4,10.41,10.38,10.39,78400.0,8.8506,8.8591,8.8336,8.8421,78400.0
2012-09-25 13:00:00,10.39,10.4,10.38,10.4,136800.0,8.8421,8.8506,8.8336,8.8506,136800.0
2012-09-25 13:30:00,10.39,10.41,10.38,10.4,62800.0,8.8421,8.8591,8.8336,8.8506,62800.0
2012-09-25 14:00:00,10.4,10.4,10.38,10.38,98400.0,8.8506,8.8506,8.8336,8.8336,98400.0
2012-09-25 14:30:00,10.38,10.4,10.38,10.38,190000.0,8.8336,8.8506,8.8336,8.8336,190000.0
2012-09-25 15:00:00,10.38,10.39,10.37,10.38,392400.0,8.8336,8.8421,8.8251,8.8336,392400.0
2012-09-25 15:30:00,10.38,10.39,10.34,10.35,824800.0,8.8336,8.8421,8.7995,8.808,824800.0
2012-09-26 09:30:00,10.36,10.41,10.31,10.38,140400.0,8.8165,8.8591,8.774,8.8336,140400.0
2012-09-26 10:00:00,10.38,10.38,10.33,10.33,187600.0,8.8336,8.8336,8.791,8.791,187600.0
2012-09-26 10:30:00,10.33,10.34,10.29,10.29,130000.0,8.791,8.7995,8.757,8.757,130000.0
2012-09-26 11:00:00,10.29,10.34,10.29,10.34,139200.0,8.757,8.7995,8.757,8.7995,139200.0
2012-09-26 11:30:00,10.34,10.36,10.31,10.35,105600.0,8.7995,8.8165,8.774,8.808,105600.0
2012-09-26 12:00:00,10.35,10.37,10.33,10.33,60000.0,8.808,8.8251,8.791,8.791,60000.0
2012-09-26 12:30:00,10.33,10.36,10.32,10.36,95200.0,8.791,8.8165,8.7825,8.8165,95200.0
2012-09-26 13:00:00,10.36,10.36,10.33,10.34,85200.0,8.8165,8.8165,8.791,8.7995,85200.0
2012-09-26 13:30:00,10.34,10.34,10.28,10.29,103200.0,8.7995,8.7995,8.7485,8.757,103200.0
2012-09-26 14:00:00,10.29,10.34,10.29,10.32,100400.0,8.757,8.7995,8.757,8.7825,100400.0
2012-09-26 14:30:00,10.32,10.33,10.3,10.33,144000.0,8.7825,8.791,8.7655,8.791,144000.0
2012-09-26 15:00:00,10.33,10.33,10.3,10.31,192400.0,8.791,8.791,8.7655,8.774,192400.0
2012-09-26 15:30:00,10.31,10.32,10.29,10.29,341200.0,8.774,8.7825,8.757,8.757,341200.0
2012-09-27 09:30:00,10.31,10.36,10.29,10.34,114000.0,8.774,8.8165,8.757,8.7995,114000.0
2012-09-27 10:00:00,10.33,10.36,10.32,10.34,105600.0,8.791,8.8165,8.7825,8.7995,105600.0
2012-09-27 10:30:00,10.34,10.36,10.33,10.36,120800.0,8.7995,8.8165,8.791,8.8165,120800.0
2012-09-27 11:00:00,10.36,10.38,10.35,10.36,84000.0,8.8165,8.8336,8.808,8.8165,84000.0
2012-09-27 11:30:00,10.36,10.38,10.34,10.38,88000.0,8.8165,8.8336,8.7995,8.8336,88000.0
2012-09-27 12:00:00,10.38,10.4,10.38,10.4,56400.0,8.8336,8.8506,8.8336,8.8506,56400.0
2012-09-27 12:30:00,10.4,10.4,10.38,10.38,22400.0,8.8506,8.8506,8.8336,8.8336,22400.0
2012-09-27 13:00:00,10.38,10.4,10.38,10.4,53200.0,8.8336,8.8506,8.8336,8.8506,53200.0
2012-09-27 13:30:00,10.4,10.44,10.4,10.42,55600.0,8.8506,8.8846,8.8506,8.8676,55600.0
2012-09-27 14:00:00,10.43,10.43,10.4,10.4,54000.0,8.8761,8.8761,8.8506,8.8506,54000.0
2012-09-27 14:30:00,10.4,10.41,10.4,10.4,40800.0,8.8506,8.8591,8.8506,8.8506,40800.0
2012-09-27 15:00:00,10.4,10.41,10.4,10.41,106800.0,8.8506,8.8591,8.8506,8.8591,106800.0
2012-09-27 15:30:00,10.41,10.42,10.39,10.4,240800.0,8.8591,8.8676,8.8421,8.8506,240800.0
2012-09-28 09:30:00,10.32,10.4,10.28,10.39,273600.0,8.7825,8.8506,8.7485,8.8421,273600.0
2012-09-28 10:00:00,10.39,10.41,10.38,10.39,248800.0,8.8421,8.8591,8.8336,8.8421,248800.0
2012-09-28 10:30:00,10.4,10.4,10.38,10.39,230400.0,8.8506,8.8506,8.8336,8.8421,230400.0
2012-09-28 11:00:00,10.39,10.41,10.38,10.41,184800.0,8.8421,8.8591,8.8336,8.8591,184800.0
2012-09-28 11:30:00,10.4,10.41,10.38,10.38,62000.0,8.8506,8.8591,8.8336,8.8336,62000.0
2012-09-28 12:00:00,10.38,10.41,10.38,10.38,80000.0,8.8336,8.8591,8.8336,8.8336,80000.0
2012-09-28 12:30:00,10.38,10.38,10.36,10.37,116000.0,8.8336,8.8336,8.8165,8.8251,116000.0
2012-09-28 13:00:00,10.37,10.38,10.36,10.38,190800.0,8.8251,8.8336,8.8165,8.8336,190800.0
2012-09-28 13:30:00,10.38,10.42,10.38,10.4,95200.0,8.8336,8.8676,8.8336,8.8506,95200.0
2012-09-28 14:00:00,10.4,10.41,10.37,10.38,172000.0,8.8506,8.8591,8.8251,8.8336,172000.0
2012-09-28 14:30:00,10.38,10.38,10.38,10.38,178000.0,8.8336,8.8336,8.8336,8.8336,178000.0
2012-09-28 15:00:00,10.38,10.38,10.37,10.37,208400.0,8.8336,8.8336,8.8251,8.8251,208400.0
2012-09-28 15:30:00,10.37,10.38,10.35,10.36,561200.0,8.8251,8.8336,8.808,8.8165,561200.0
2012-10-01 09:30:00,10.44,10.49,10.4,10.42,130800.0,8.8846,8.9272,8.8506,8.8676,130800.0
2012-10-01 10:00:00,10.42,10.53,10.42,10.5,222000.0,8.8676,8.9612,8.8676,8.9357,222000.0
2012-10-01 10:30:00,10.51,10.52,10.48,10.5,106800.0,8.9442,8.9527,8.9187,8.9357,106800.0
2012-10-01 11:00:00,10.5,10.53,10.49,10.5,116000.0,8.9357,8.9612,8.9272,8.9357,116000.0
2012-10-01 11:30:00,10.51,10.51,10.45,10.45,114000.0,8.9442,8.9442,8.8931,8.8931,114000.0
2012-10-01 12:00:00,10.46,10.47,10.44,10.47,61600.0,8.9017,8.9102,8.8846,8.9102,61600.0
2012-10-01 12:30:00,10.48,10.49,10.4,10.42,131600.0,8.9187,8.9272,8.8506,8.8676,131600.0
2012-10-01 13:00:00,10.42,10.43,10.39,10.42,96400.0,8.8676,8.8761,8.8421,8.8676,96400.0
2012-10-01 13:30:00,10.42,10.44,10.39,10.44,154400.0,8.8676,8.8846,8.8421,8.8846,154400.0
2012-10-01 14:00:00,10.44,10.46,10.43,10.44,120000.0,8.8846,8.9017,8.8761,8.8846,120000.0
2012-10-01 14:30:00,10.44,10.46,10.43,10.45,116400.0,8.8846,8.9017,8.8761,8.8931,116400.0
2012-10-01 15:00:00,10.45,10.45,10.38,10.41,272000.0,8.8931,8.8931,8.8336,8.8591,272000.0
2012-10-01 15:30:00,10.41,10.43,10.39,10.43,488800.0,8.8591,8.8761,8.8421,8.8761,488800.0
2012-10-02 09:30:00,10.46,10.5,10.42,10.49,88400.0,8.9017,8.9357,8.8676,8.9272,88400.0
2012-10-02 10:00:00,10.49,10.51,10.47,10.51,92400.0,8.9272,8.9442,8.9102,8.9442,92400.0
2012-10-02 10:30:00,10.51,10.55,10.5,10.52,108800.0,8.9442,8.9782,8.9357,8.9527,108800.0
2012-10-02 11:00:00,10.51,10.53,10.49,10.52,102800.0,8.9442,8.9612,8.9272,8.9527,102800.0
2012-10-02 11:30:00,10.52,10.53,10.49,10.51,135600.0,8.9527,8.9612,8.9272,8.9442,135600.0
2012-10-02 12:00:00,10.51,10.54,10.51,10.53,77600.0,8.9442,8.9697,8.9442,8.9612,77600.0
2012-10-02 12:30:00,10.53,10.53,10.51,10.52,54000.0,8.9612,8.9612,8.9442,8.9527,54000.0
2012-10-02 13:00:00,10.52,10.52,10.5,10.51,68000.0,8.9527,8.9527,8.9357,8.9442,68000.0
2012-10-02 13:30:00,10.51,10.53,10.5,10.52,165600.0,8.9442,8.9612,8.9357,8.9527,165600.0
2012-10-02 14:00:00,10.52,10.52,10.5,10.51,68800.0,8.9527,8.9527,8.9357,8.9442,68800.0
2012-10-02 14:30:00,10.51,10.52,10.5,10.51,84800.0,8.9442,8.9527,8.9357,8.9442,84800.0
2012-10-02 15:00:00,10.51,10.52,10.5,10.51,106000.0,8.9442,8.9527,8.9357,8.9442,106000.0
2012-10-02 15:30:00,10.52,10.54,10.51,10.53,393200.0,8.9527,8.9697,8.9442,8.9612,393200.0
2012-10-03 09:30:00,10.55,10.56,10.5,10.51,67200.0,8.9782,8.9868,8.9357,8.9442,67200.0
2012-10-03 10:00:00,10.52,10.55,10.51,10.53,63200.0,8.9527,8.9782,8.9442,8.9612,63200.0
2012-10-03 10:30:00,10.53,10.54,10.51,10.53,64800.0,8.9612,8.9697,8.9442,8.9612,64800.0
2012-10-03 11:00:00,10.53,10.58,10.53,10.57,82800.0,8.9612,9.0038,8.9612,8.9953,82800.0
2012-10-03 11:30:00,10.57,10.6,10.57,10.58,66400.0,8.9953,9.0208,8.9953,9.0038,66400.0
2012-10-03 12:00:00,10.58,10.58,10.56,10.57,76400.0,9.0038,9.0038,8.9868,8.9953,76400.0
2012-10-03 12:30:00,10.58,10.59,10.57,10.57,34400.0,9.0038,9.0123,8.9953,8.9953,34400.0
2012-10-03 13:00:00,10.58,10.58,10.57,10.57,54800.0,9.0038,9.0038,8.9953,8.9953,54800.0
2012-10-03 13:30:00,10.57,10.57,10.52,10.55,97200.0,8.9953,8.9953,8.9527,8.9782,97200.0
2012-10-03 14:00:00,10.55,10.56,10.53,10.53,87600.0,8.9782,8.9868,8.9612,8.9612,87600.0
2012-10-03 14:30:00,10.53,10.54,10.5,10.51,107200.0,8.9612,8.9697,8.9357,8.9442,107200.0
2012-10-03 15:00:00,10.51,10.52,10.5,10.52,162000.0,8.9442,8.9527,8.9357,8.9527,162000.0
2012-10-03 15:30:00,10.52,10.55,10.51,10.55,980400.0,8.9527,8.9782,8.9442,8.9782,980400.0
2012-10-04 09:30:00,10.61,10.61,10.5,10.57,82800.0,9.0293,9.0293,8.9357,8.9953,82800.0
2012-10-04 10:00:00,10.56,10.64,10.54,10.63,453600.0,8.9868,9.0548,8.9697,9.0463,453600.0
2012-10-04 10:30:00,10.63,10.63,10.61,10.62,80400.0,9.0463,9.0463,9.0293,9.0378,80400.0
2012-10-04 11:00:00,10.62,10.62,10.58,10.58,62000.0,9.0378,9.0378,9.0038,9.0038,62000.0
2012-10-04 11:30:00,10.58,10.58,10.56,10.56,40000.0,9.0038,9.0038,8.9868,8.9868,40000.0
2012-10-04 12:00:00,10.56,10.6,10.55,10.59,47200.0,8.9868,9.0208,8.9782,9.0123,47200.0
2012-10-04 12:30:00,10.59,10.59,10.58,10.59,58400.0,9.0123,9.0123,9.0038,9.0123,58400.0
2012-10-04 13:00:00,10.6,10.61,10.6,10.61,33600.0,9.0208,9.0293,9.0208,9.0293,33600.0
2012-10-04 13:30:00,10.61,10.62,10.61,10.62,32800.0,9.0293,9.0378,9.0293,9.0378,32800.0
2012-10-04 14:00:00,10.62,10.62,10.59,10.6,98400.0,9.0378,9.0378,9.0123,9.0208,98400.0
2012-10-04 14:30:00,10.6,10.61,10.59,10.59,63600.0,9.0208,9.0293,9.0123,9.0123,63600.0
2012-10-04 15:00:00,10.59,10.6,10.55,10.58,175600.0,9.0123,9.0208,8.9782,9.0038,175600.0
2012-10-04 15:30:00,10.59,10.59,10.55,10.56,501600.0,9.0123,9.0123,8.9782,8.9868,501600.0
2012-10-05 09:30:00,10.59,10.59,10.51,10.57,179600.0,9.0123,9.0123,8.9442,8.9953,179600.0
2012-10-05 10:00:00,10.58,10.6,10.57,10.59,231200.0,9.0038,9.0208,8.9953,9.0123,231200.0
2012-10-05 10:30:00,10.6,10.61,10.58,10.61,174400.0,9.0208,9.0293,9.0038,9.0293,174400.0
2012-10-05 11:00:00,10.61,10.62,10.6,10.6,116800.0,9.0293,9.0378,9.0208,9.0208,116800.0
2012-10-05 11:30:00,10.6,10.6,10.59,10.6,69200.0,9.0208,9.0208,9.0123,9.0208,69200.0
2012-10-05 12:00:00,10.6,10.61,10.59,10.59,59200.0,9.0208,9.0293,9.0123,9.0123,59200.0
2012-10-05 12:30:00,10.59,10.6,10.58,10.59,33600.0,9.0123,9.0208,9.0038,9.0123,33600.0
2012-10-05 13:00:00,10.58,10.59,10.56,10.57,51600.0,9.0038,9.0123,8.9868,8.9953,51600.0
2012-10-05 13:30:00,10.57,10.57,10.55,10.56,70400.0,8.9953,8.9953,8.9782,8.9868,70400.0
2012-10-05 14:00:00,10.56,10.57,10.55,10.56,67200.0,8.9868,8.9953,8.9782,8.9868,67200.0
2012-10-05 14:30:00,10.56,10.56,10.52,10.52,78000.0,8.9868,8.9868,8.9527,8.9527,78000.0
2012-10-05 15:00:00,10.52,10.53,10.51,10.53,189200.0,8.9527,8.9612,8.9442,8.9612,189200.0
2012-10-05 15:30:00,10.53,10.55,10.51,10.55,295600.0,8.9612,8.9782,8.9442,8.9782,295600.0
2012-10-08 09:30:00,10.52,10.6,10.44,10.51,81200.0,8.9527,9.0208,8.8846,8.9442,81200.0
2012-10-08 10:00:00,10.51,10.53,10.5,10.51,54400.0,8.9442,8.9612,8.9357,8.9442,54400.0
2012-10-08 10:30:00,10.51,10.53,10.51,10.52,33600.0,8.9442,8.9612,8.9442,8.9527,33600.0
2012-10-08 11:00:00,10.52,10.52,10.5,10.51,47600.0,8.9527,8.9527,8.9357,8.9442,47600.0
2012-10-08 11:30:00,10.5,10.53,10.5,10.53,36000.0,8.9357,8.9612,8.9357,8.9612,36000.0
2012-10-08 12:00:00,10.53,10.54,10.52,10.53,43600.0,8.9612,8.9697,8.9527,8.9612,43600.0
2012-10-08 12:30:00,10.53,10.53,10.52,10.53,17200.0,8.9612,8.9612,8.9527,8.9612,17200.0
2012-10-08 13:00:00,10.54,10.55,10.53,10.53,20400.0,8.9697,8.9782,8.9612,8.9612,20400.0
2012-10-08 13:30:00,10.54,10.54,10.53,10.53,12800.0,8.9697,8.9697,8.9612,8.9612,12800.0
2012-10-08 14:00:00,10.53,10.54,10.53,10.53,38800.0,8.9612,8.9697,8.9612,8.9612,38800.0
2012-10-08 14:30:00,10.54,10.54,10.52,10.53,104000.0,8.9697,8.9697,8.9527,8.9612,104000.0
2012-10-08 15:00:00,10.53,10.55,10.53,10.54,123600.0,8.9612,8.9782,8.9612,8.9697,123600.0
2012-10-08 15:30:00,10.54,10.54,10.53,10.54,111600.0,8.9697,8.9697,8.9612,8.9697,111600.0
2012-10-09 09:30:00,10.49,10.55,10.46,10.51,89600.0,8.9272,8.9782,8.9017,8.9442,89600.0
2012-10-09 10:00:00,10.51,10.54,10.5,10.51,78800.0,8.9442,8.9697,8.9357,8.9442,78800.0
2012-10-09 10:30:00,10.51,10.52,10.5,10.5,150800.0,8.9442,8.9527,8.9357,8.9357,150800.0
2012-10-09 11:00:00,10.5,10.51,10.49,10.49,206000.0,8.9357,8.9442,8.9272,8.9272,206000.0
2012-10-09 11:30:00,10.49,10.51,10.47,10.48,80400.0,8.9272,8.9442,8.9102,8.9187,80400.0
2012-10-09 12:00:00,10.48,10.59,10.48,10.59,666000.0,8.9187,9.0123,8.9187,9.0123,666000.0
2012-10-09 12:30:00,10.59,10.6,10.58,10.59,349200.0,9.0123,9.0208,9.0038,9.0123,349200.0
2012-10-09 13:00:00,10.59,10.63,10.59,10.62,264000.0,9.0123,9.0463,9.0123,9.0378,264000.0
2012-10-09 13:30:00,10.61,10.63,10.61,10.62,162000.0,9.0293,9.0463,9.0293,9.0378,162000.0
2012-10-09 14:00:00,10.62,10.62,10.61,10.61,180800.0,9.0378,9.0378,9.0293,9.0293,180800.0
2012-10-09 14:30:00,10.61,10.66,10.61,10.66,352000.0,9.0293,9.0719,9.0293,9.0719,352000.0
2012-10-09 15:00:00,10.65,10.69,10.64,10.65,352800.0,9.0633,9.0974,9.0548,9.0633,352800.0
2012-10-09 15:30:00,10.65,10.65,10.63,10.63,510000.0,9.0633,9.0633,9.0463,9.0463,510000.0
2012-10-10 09:30:00,10.6,10.63,10.58,10.59,154800.0,9.0208,9.0463,9.0038,9.0123,154800.0
2012-10-10 10:00:00,10.59,10.6,10.58,10.6,76000.0,9.0123,9.0208,9.0038,9.0208,76000.0
2012-10-10 10:30:00,10.6,10.63,10.59,10.59,174800.0,9.0208,9.0463,9.0123,9.0123,174800.0
2012-10-10 11:00:00,10.59,10.59,10.58,10.58,59600.0,9.0123,9.0123,9.0038,9.0038,59600.0
2012-10-10 11:30:00,10.58,10.58,10.53,10.55,65200.0,9.0038,9.0038,8.9612,8.9782,65200.0
2012-10-10 12:00:00,10.55,10.57,10.55,10.55,56400.0,8.9782,8.9953,8.9782,8.9782,56400.0
2012-10-10 12:30:00,10.55,10.55,10.52,10.54,91600.0,8.9782,8.9782,8.9527,8.9697,91600.0
2012-10-10 13:00:00,10.54,10.55,10.53,10.54,90000.0,8.9697,8.9782,8.9612,8.9697,90000.0
2012-10-10 13:30:00,10.53,10.55,10.53,10.53,107200.0,8.9612,8.9782,8.9612,8.9612,107200.0
2012-10-10 14:00:00,10.53,10.55,10.53,10.54,133600.0,8.9612,8.9782,8.9612,8.9697,133600.0
2012-10-10 14:30:00,10.54,10.54,10.51,10.51,172000.0,8.9697,8.9697,8.9442,8.9442,172000.0
2012-10-10 15:00:00,10.51,10.52,10.5,10.51,161200.0,8.9442,8.9527,8.9357,8.9442,161200.0
2012-10-10 15:30:00,10.51,10.52,10.49,10.5,346000.0,8.9442,8.9527,8.9272,8.9357,346000.0
2012-10-11 09:30:00,10.57,10.62,10.51,10.51,172800.0,8.9953,9.0378,8.9442,8.9442,172800.0
2012-10-11 10:00:00,10.51,10.53,10.51,10.51,212000.0,8.9442,8.9612,8.9442,8.9442,212000.0
2012-10-11 10:30:00,10.51,10.53,10.5,10.52,220800.0,8.9442,8.9612,8.9357,8.9527,220800.0
2012-10-11 11:00:00,10.52,10.52,10.49,10.52,373600.0,8.9527,8.9527,8.9272,8.9527,373600.0
2012-10-11 11:30:00,10.51,10.52,10.49,10.5,300800.0,8.9442,8.9527,8.9272,8.9357,300800.0
2012-10-11 12:00:00,10.5,10.5,10.48,10.49,168000.0,8.9357,8.9357,8.9187,8.9272,168000.0
2012-10-11 12:30:00,10.49,10.49,10.48,10.49,106400.0,8.9272,8.9272,8.9187,8.9272,106400.0
2012-10-11 13:00:00,10.49,10.49,10.46,10.47,262400.0,8.9272,8.9272,8.9017,8.9102,262400.0
2012-10-11 13:30:00,10.46,10.46,10.44,10.45,544000.0,8.9017,8.9017,8.8846,8.8931,544000.0
2012-10-11 14:00:00,10.45,10.49,10.45,10.49,328000.0,8.8931,8.9272,8.8931,8.9272,328000.0
2012-10-11 14:30:00,10.49,10.49,10.45,10.45,515200.0,8.9272,8.9272,8.8931,8.8931,515200.0
2012-10-11 15:00:00,10.45,10.46,10.43,10.45,857600.0,8.8931,8.9017,8.8761,8.8931,857600.0
2012-10-11 15:30:00,10.45,10.46,10.43,10.45,1314400.0,8.8931,8.9017,8.8761,8.8931,1314400.0
2012-10-12 09:30:00,10.5,10.53,10.42,10.52,138000.0,8.9357,8.9612,8.8676,8.9527,138000.0
2012-10-12 10:00:00,10.52,10.52,10.49,10.49,152800.0,8.9527,8.9527,8.9272,8.9272,152800.0
2012-10-12 10:30:00,10.5,10.51,10.48,10.49,98000.0,8.9357,8.9442,8.9187,8.9272,98000.0
2012-10-12 11:00:00,10.49,10.5,10.47,10.47,105200.0,8.9272,8.9357,8.9102,8.9102,105200.0
2012-10-12 11:30:00,10.47,10.49,10.46,10.48,204800.0,8.9102,8.9272,8.9017,8.9187,204800.0
2012-10-12 12:00:00,10.48,10.49,10.47,10.47,99600.0,8.9187,8.9272,8.9102,8.9102,99600.0
2012-10-12 12:30:00,10.47,10.49,10.46,10.47,64800.0,8.9102,8.9272,8.9017,8.9102,64800.0
2012-10-12 13:00:00,10.47,10.47,10.46,10.46,90000.0,8.9102,8.9102,8.9017,8.9017,90000.0
2012-10-12 13:30:00,10.46,10.47,10.44,10.46,121200.0,8.9017,8.9102,8.8846,8.9017,121200.0
2012-10-12 14:00:00,10.46,10.46,10.44,10.44,77200.0,8.9017,8.9017,8.8846,8.8846,77200.0
2012-10-12 14:30:00,10.44,10.46,10.44,10.45,146400.0,8.8846,8.9017,8.8846,8.8931,146400.0
2012-10-12 15:00:00,10.45,10.49,10.44,10.49,198000.0,8.8931,8.9272,8.8846,8.9272,198000.0
2012-10-12 15:30:00,10.49,10.49,10.46,10.47,366800.0,8.9272,8.9272,8.9017,8.9102,366800.0
2012-10-15 09:30:00,10.49,10.49,10.47,10.49,52800.0,8.9272,8.9272,8.9102,8.9272,52800.0
2012-10-15 10:00:00,10.49,10.49,10.46,10.47,144800.0,8.9272,8.9272,8.9017,8.9102,144800.0
2012-10-15 10:30:00,10.47,10.53,10.47,10.52,57200.0,8.9102,8.9612,8.9102,8.9527,57200.0
2012-10-15 11:00:00,10.52,10.53,10.5,10.51,115600.0,8.9527,8.9612,8.9357,8.9442,115600.0
2012-10-15 11:30:00,10.5,10.53,10.5,10.52,74800.0,8.9357,8.9612,8.9357,8.9527,74800.0
2012-10-15 12:00:00,10.52,10.53,10.49,10.51,333200.0,8.9527,8.9612,8.9272,8.9442,333200.0
2012-10-15 12:30:00,10.51,10.53,10.5,10.52,79600.0,8.9442,8.9612,8.9357,8.9527,79600.0
2012-10-15 13:00:00,10.51,10.53,10.49,10.5,107600.0,8.9442,8.9612,8.9272,8.9357,107600.0
2012-10-15 13:30:00,10.5,10.5,10.49,10.5,38000.0,8.9357,8.9357,8.9272,8.9357,38000.0
2012-10-15 14:00:00,10.5,10.5,10.48,10.49,301200.0,8.9357,8.9357,8.9187,8.9272,301200.0
2012-10-15 14:30:00,10.49,10.49,10.48,10.48,104800.0,8.9272,8.9272,8.9187,8.9187,104800.0
2012-10-15 15:00:00,10.48,10.5,10.48,10.49,158400.0,8.9187,8.9357,8.9187,8.9272,158400.0
2012-10-15 15:30:00,10.49,10.5,10.49,10.49,646000.0,8.9272,8.9357,8.9272,8.9272,646000.0
2012-10-16 09:30:00,10.63,10.65,10.5,10.63,210800.0,9.0463,9.0633,8.9357,9.0463,210800.0
2012-10-16 10:00:00,10.63,10.63,10.61,10.63,224800.0,9.0463,9.0463,9.0293,9.0463,224800.0
2012-10-16 10:30:00,10.63,10.63,10.6,10.6,332800.0,9.0463,9.0463,9.0208,9.0208,332800.0
2012-10-16 11:00:00,10.61,10.61,10.6,10.6,143600.0,9.0293,9.0293,9.0208,9.0208,143600.0
2012-10-16 11:30:00,10.6,10.6,10.56,10.58,82400.0,9.0208,9.0208,8.9868,9.0038,82400.0
2012-10-16 12:00:00,10.57,10.58,10.55,10.55,78800.0,8.9953,9.0038,8.9782,8.9782,78800.0
2012-10-16 12:30:00,10.55,10.56,10.54,10.54,61600.0,8.9782,8.9868,8.9697,8.9697,61600.0
2012-10-16 13:00:00,10.54,10.55,10.53,10.53,64000.0,8.9697,8.9782,8.9612,8.9612,64000.0
2012-10-16 13:30:00,10.53,10.54,10.53,10.53,100800.0,8.9612,8.9697,8.9612,8.9612,100800.0
2012-10-16 14:00:00,10.54,10.54,10.52,10.54,61200.0,8.9697,8.9697,8.9527,8.9697,61200.0
2012-10-16 14:30:00,10.54,10.56,10.54,10.55,116400.0,8.9697,8.9868,8.9697,8.9782,116400.0
2012-10-16 15:00:00,10.55,10.55,10.54,10.54,200400.0,8.9782,8.9782,8.9697,8.9697,200400.0
2012-10-16 15:30:00,10.54,10.56,10.53,10.54,757200.0,8.9697,8.9868,8.9612,8.9697,757200.0
2012-10-17 09:30:00,10.58,10.61,10.53,10.61,127200.0,9.0038,9.0293,8.9612,9.0293,127200.0
2012-10-17 10:00:00,10.6,10.62,10.59,10.62,166800.0,9.0208,9.0378,9.0123,9.0378,166800.0
2012-10-17 10:30:00,10.62,10.62,10.59,10.59,130800.0,9.0378,9.0378,9.0123,9.0123,130800.0
2012-10-17 11:00:00,10.59,10.61,10.59,10.6,171200.0,9.0123,9.0293,9.0123,9.0208,171200.0
2012-10-17 11:30:00,10.6,10.61,10.58,10.59,209600.0,9.0208,9.0293,9.0038,9.0123,209600.0
2012-10-17 12:00:00,10.59,10.6,10.58,10.59,79200.0,9.0123,9.0208,9.0038,9.0123,79200.0
2012-10-17 12:30:00,10.59,10.6,10.59,10.59,72000.0,9.0123,9.0208,9.0123,9.0123,72000.0
2012-10-17 13:00:00,10.59,10.6,10.58,10.59,111600.0,9.0123,9.0208,9.0038,9.0123,111600.0
2012-10-17 13:30:00,10.59,10.59,10.56,10.56,132800.0,9.0123,9.0123,8.9868,8.9868,132800.0
2012-10-17 14:00:00,10.57,10.6,10.57,10.59,135200.0,8.9953,9.0208,8.9953,9.0123,135200.0
2012-10-17 14:30:00,10.59,10.6,10.59,10.6,102800.0,9.0123,9.0208,9.0123,9.0208,102800.0
2012-10-17 15:00:00,10.6,10.62,10.59,10.61,186800.0,9.0208,9.0378,9.0123,9.0293,186800.0
2012-10-17 15:30:00,10.62,10.62,10.57,10.59,420400.0,9.0378,9.0378,8.9953,9.0123,420400.0
2012-10-18 09:30:00,10.6,10.61,10.58,10.6,104400.0,9.0208,9.0293,9.0038,9.0208,104400.0
2012-10-18 10:00:00,10.6,10.61,10.59,10.59,259600.0,9.0208,9.0293,9.0123,9.0123,259600.0
2012-10-18 10:30:00,10.6,10.63,10.59,10.62,75600.0,9.0208,9.0463,9.0123,9.0378,75600.0
2012-10-18 11:00:00,10.62,10.62,10.6,10.61,102400.0,9.0378,9.0378,9.0208,9.0293,102400.0
2012-10-18 11:30:00,10.61,10.63,10.61,10.62,66000.0,9.0293,9.0463,9.0293,9.0378,66000.0
2012-10-18 12:00:00,10.62,10.63,10.61,10.62,94800.0,9.0378,9.0463,9.0293,9.0378,94800.0
2012-10-18 12:30:00,10.62,10.63,10.61,10.62,89600.0,9.0378,9.0463,9.0293,9.0378,89600.0
2012-10-18 13:00:00,10.62,10.63,10.6,10.62,91600.0,9.0378,9.0463,9.0208,9.0378,91600.0
2012-10-18 13:30:00,10.62,10.62,10.59,10.6,65600.0,9.0378,9.0378,9.0123,9.0208,65600.0
2012-10-18 14:00:00,10.6,10.62,10.59,10.59,89600.0,9.0208,9.0378,9.0123,9.0123,89600.0
2012-10-18 14:30:00,10.59,10.6,10.58,10.6,91200.0,9.0123,9.0208,9.0038,9.0208,91200.0
2012-10-18 15:00:00,10.6,10.61,10.59,10.6,165600.0,9.0208,9.0293,9.0123,9.0208,165600.0
2012-10-18 15:30:00,10.6,10.61,10.59,10.6,288800.0,9.0208,9.0293,9.0123,9.0208,288800.0
2012-10-19 09:30:00,10.58,10.6,10.54,10.55,426400.0,9.0038,9.0208,8.9697,8.9782,426400.0
2012-10-19 10:00:00,10.56,10.59,10.55,10.58,93600.0,8.9868,9.0123,8.9782,9.0038,93600.0
2012-10-19 10:30:00,10.58,10.59,10.57,10.59,159600.0,9.0038,9.0123,8.9953,9.0123,159600.0
2012-10-19 11:00:00,10.59,10.59,10.56,10.57,182000.0,9.0123,9.0123,8.9868,8.9953,182000.0
2012-10-19 11:30:00,10.57,10.58,10.54,10.55,88800.0,8.9953,9.0038,8.9697,8.9782,88800.0
2012-10-19 12:00:00,10.55,10.55,10.5,10.5,93200.0,8.9782,8.9782,8.9357,8.9357,93200.0
2012-10-19 12:30:00,10.51,10.51,10.49,10.5,109600.0,8.9442,8.9442,8.9272,8.9357,109600.0
2012-10-19 13:00:00,10.5,10.52,10.49,10.5,148400.0,8.9357,8.9527,8.9272,8.9357,148400.0
2012-10-19 13:30:00,10.51,10.51,10.48,10.49,168400.0,8.9442,8.9442,8.9187,8.9272,168400.0
2012-10-19 14:00:00,10.49,10.51,10.48,10.51,230000.0,8.9272,8.9442,8.9187,8.9442,230000.0
2012-10-19 14:30:00,10.5,10.51,10.48,10.51,145200.0,8.9357,8.9442,8.9187,8.9442,145200.0
2012-10-19 15:00:00,10.51,10.51,10.48,10.49,510400.0,8.9442,8.9442,8.9187,8.9272,510400.0
2012-10-19 15:30:00,10.49,10.5,10.47,10.47,628800.0,8.9272,8.9357,8.9102,8.9102,628800.0
2012-10-22 09:30:00,10.48,10.51,10.37,10.51,142000.0,8.9187,8.9442,8.8251,8.9442,142000.0
2012-10-22 10:00:00,10.52,10.52,10.49,10.5,110800.0,8.9527,8.9527,8.9272,8.9357,110800.0
2012-10-22 10:30:00,10.5,10.51,10.47,10.49,110800.0,8.9357,8.9442,8.9102,8.9272,110800.0
2012-10-22 11:00:00,10.49,10.49,10.47,10.48,54800.0,8.9272,8.9272,8.9102,8.9187,54800.0
2012-10-22 11:30:00,10.48,10.51,10.47,10.49,58800.0,8.9187,8.9442,8.9102,8.9272,58800.0
2012-10-22 12:00:00,10.49,10.5,10.49,10.49,64000.0,8.9272,8.9357,8.9272,8.9272,64000.0
2012-10-22 12:30:00,10.49,10.5,10.49,10.49,32800.0,8.9272,8.9357,8.9272,8.9272,32800.0
2012-10-22 13:00:00,10.49,10.49,10.45,10.47,104400.0,8.9272,8.9272,8.8931,8.9102,104400.0
2012-10-22 13:30:00,10.47,10.48,10.45,10.47,96000.0,8.9102,8.9187,8.8931,8.9102,96000.0
2012-10-22 14:00:00,10.47,10.48,10.46,10.47,98800.0,8.9102,8.9187,8.9017,8.9102,98800.0
2012-10-22 14:30:00,10.47,10.49,10.47,10.48,116800.0,8.9102,8.9272,8.9102,8.9187,116800.0
2012-10-22 15:00:00,10.48,10.5,10.46,10.5,216800.0,8.9187,8.9357,8.9017,8.9357,216800.0
2012-10-22 15:30:00,10.5,10.51,10.49,10.5,531600.0,8.9357,8.9442,8.9272,8.9357,531600.0
2012-10-23 09:30:00,10.43,10.43,10.33,10.37,232400.0,8.8761,8.8761,8.791,8.8251,232400.0
2012-10-23 10:00:00,10.36,10.4,10.32,10.32,454800.0,8.8165,8.8506,8.7825,8.7825,454800.0
2012-10-23 10:30:00,10.32,10.32,10.28,10.3,135200.0,8.7825,8.7825,8.7485,8.7655,135200.0
2012-10-23 11:00:00,10.3,10.32,10.3,10.31,96400.0,8.7655,8.7825,8.7655,8.774,96400.0
2012-10-23 11:30:00,10.31,10.34,10.31,10.32,146800.0,8.774,8.7995,8.774,8.7825,146800.0
2012-10-23 12:00:00,10.33,10.35,10.32,10.35,32400.0,8.791,8.808,8.7825,8.808,32400.0
2012-10-23 12:30:00,10.35,10.36,10.34,10.35,94000.0,8.808,8.8165,8.7995,8.808,94000.0
2012-10-23 13:00:00,10.35,10.37,10.34,10.36,66800.0,8.808,8.8251,8.7995,8.8165,66800.0
2012-10-23 13:30:00,10.36,10.37,10.34,10.37,95200.0,8.8165,8.8251,8.7995,8.8251,95200.0
2012-10-23 14:00:00,10.37,10.38,10.35,10.37,187200.0,8.8251,8.8336,8.808,8.8251,187200.0
2012-10-23 14:30:00,10.37,10.4,10.37,10.4,352800.0,8.8251,8.8506,8.8251,8.8506,352800.0
2012-10-23 15:00:00,10.41,10.42,10.38,10.38,292400.0,8.8591,8.8676,8.8336,8.8336,292400.0
2012-10-23 15:30:00,10.38,10.39,10.37,10.37,338800.0,8.8336,8.8421,8.8251,8.8251,338800.0
2012-10-24 09:30:00,10.4,10.49,10.38,10.42,76000.0,8.8506,8.9272,8.8336,8.8676,76000.0
2012-10-24 10:00:00,10.42,10.43,10.39,10.39,140400.0,8.8676,8.8761,8.8421,8.8421,140400.0
2012-10-24 10:30:00,10.39,10.42,10.39,10.4,56800.0,8.8421,8.8676,8.8421,8.8506,56800.0
2012-10-24 11:00:00,10.4,10.41,10.38,10.38,73600.0,8.8506,8.8591,8.8336,8.8336,73600.0
2012-10-24 11:30:00,10.38,10.39,10.36,10.36,56800.0,8.8336,8.8421,8.8165,8.8165,56800.0
2012-10-24 12:00:00,10.36,10.38,10.36,10.38,69200.0,8.8165,8.8336,8.8165,8.8336,69200.0
2012-10-24 12:30:00,10.38,10.39,10.37,10.38,49600.0,8.8336,8.8421,8.8251,8.8336,49600.0
2012-10-24 13:00:00,10.38,10.38,10.37,10.37,44800.0,8.8336,8.8336,8.8251,8.8251,44800.0
2012-10-24 13:30:00,10.37,10.39,10.36,10.36,267600.0,8.8251,8.8421,8.8165,8.8165,267600.0
2012-10-24 14:00:00,10.36,10.39,10.34,10.38,187200.0,8.8165,8.8421,8.7995,8.8336,187200.0
2012-10-24 14:30:00,10.37,10.37,10.36,10.36,149200.0,8.8251,8.8251,8.8165,8.8165,149200.0
2012-10-24 15:00:00,10.36,10.36,10.34,10.34,239200.0,8.8165,8.8165,8.7995,8.7995,239200.0
2012-10-24 15:30:00,10.34,10.35,10.31,10.32,625600.0,8.7995,8.808,8.774,8.7825,625600.0
2012-10-25 09:30:00,10.38,10.44,10.26,10.44,86400.0,8.8336,8.8846,8.7314,8.8846,86400.0
2012-10-25 10:00:00,10.44,10.44,10.38,10.38,140400.0,8.8846,8.8846,8.8336,8.8336,140400.0
2012-10-25 10:30:00,10.38,10.41,10.37,10.41,112400.0,8.8336,8.8591,8.8251,8.8591,112400.0
2012-10-25 11:00:00,10.41,10.43,10.38,10.38,98800.0,8.8591,8.8761,8.8336,8.8336,98800.0
2012-10-25 11:30:00,10.38,10.38,10.35,10.37,128400.0,8.8336,8.8336,8.808,8.8251,128400.0
2012-10-25 12:00:00,10.37,10.37,10.35,10.36,126000.0,8.8251,8.8251,8.808,8.8165,126000.0
2012-10-25 12:30:00,10.37,10.38,10.35,10.38,230800.0,8.8251,8.8336,8.808,8.8336,230800.0
2012-10-25 13:00:00,10.38,10.38,10.34,10.36,80400.0,8.8336,8.8336,8.7995,8.8165,80400.0
2012-10-25 13:30:00,10.36,10.36,10.33,10.34,152000.0,8.8165,8.8165,8.791,8.7995,152000.0
2012-10-25 14:00:00,10.34,10.34,10.33,10.33,81600.0,8.7995,8.7995,8.791,8.791,81600.0
2012-10-25 14:30:00,10.33,10.36,10.33,10.34,100000.0,8.791,8.8165,8.791,8.7995,100000.0
2012-10-25 15:00:00,10.35,10.35,10.33,10.33,215200.0,8.808,8.808,8.791,8.791,215200.0
2012-10-25 15:30:00,10.33,10.35,10.33,10.34,374400.0,8.791,8.808,8.791,8.7995,374400.0
2012-10-26 09:30:00,10.38,10.42,10.33,10.38,292000.0,8.8336,8.8676,8.791,8.8336,292000.0
2012-10-26 10:00:00,10.37,10.39,10.32,10.33,532000.0,8.8251,8.8421,8.7825,8.791,532000.0
2012-10-26 10:30:00,10.33,10.36,10.32,10.35,367200.0,8.791,8.8165,8.7825,8.808,367200.0
2012-10-26 11:00:00,10.34,10.37,10.34,10.36,184000.0,8.7995,8.8251,8.7995,8.8165,184000.0
2012-10-26 11:30:00,10.36,10.37,10.36,10.36,84000.0,8.8165,8.8251,8.8165,8.8165,84000.0
2012-10-26 12:00:00,10.36,10.36,10.34,10.36,337600.0,8.8165,8.8165,8.7995,8.8165,337600.0
2012-10-26 12:30:00,10.36,10.36,10.33,10.35,258400.0,8.8165,8.8165,8.791,8.808,258400.0
2012-10-26 13:00:00,10.35,10.36,10.34,10.36,116800.0,8.808,8.8165,8.7995,8.8165,116800.0
2012-10-26 13:30:00,10.36,10.39,10.35,10.37,221600.0,8.8165,8.8421,8.808,8.8251,221600.0
2012-10-26 14:00:00,10.37,10.38,10.35,10.37,209600.0,8.8251,8.8336,8.808,8.8251,209600.0
2012-10-26 14:30:00,10.37,10.38,10.35,10.36,295200.0,8.8251,8.8336,8.808,8.8165,295200.0
2012-10-26 15:00:00,10.36,10.4,10.36,10.4,402400.0,8.8165,8.8506,8.8165,8.8506,402400.0
2012-10-26 15:30:00,10.41,10.42,10.35,10.37,865600.0,8.8591,8.8676,8.808,8.8251,865600.0
2012-10-31 09:30:00,10.44,10.51,10.44,10.47,290400.0,8.8846,8.9442,8.8846,8.9102,290400.0
2012-10-31 10:00:00,10.48,10.5,10.43,10.44,236800.0,8.9187,8.9357,8.8761,8.8846,236800.0
2012-10-31 10:30:00,10.43,10.43,10.38,10.4,437600.0,8.8761,8.8761,8.8336,8.8506,437600.0
2012-10-31 11:00:00,10.39,10.39,10.37,10.37,116000.0,8.8421,8.8421,8.8251,8.8251,116000.0
2012-10-31 11:30:00,10.37,10.4,10.37,10.38,102400.0,8.8251,8.8506,8.8251,8.8336,102400.0
2012-10-31 12:00:00,10.37,10.39,10.34,10.34,188800.0,8.8251,8.8421,8.7995,8.7995,188800.0
2012-10-31 12:30:00,10.34,10.37,10.34,10.37,416000.0,8.7995,8.8251,8.7995,8.8251,416000.0
2012-10-31 13:00:00,10.37,10.39,10.34,10.38,131200.0,8.8251,8.8421,8.7995,8.8336,131200.0
2012-10-31 13:30:00,10.38,10.39,10.37,10.38,92000.0,8.8336,8.8421,8.8251,8.8336,92000.0
2012-10-31 14:00:00,10.38,10.39,10.38,10.38,187200.0,8.8336,8.8421,8.8336,8.8336,187200.0
2012-10-31 14:30:00,10.38,10.44,10.37,10.42,428000.0,8.8336,8.8846,8.8251,8.8676,428000.0
2012-10-31 15:00:00,10.42,10.48,10.41,10.47,460000.0,8.8676,8.9187,8.8591,8.9102,460000.0
2012-10-31 15:30:00,10.47,10.47,10.43,10.45,832800.0,8.9102,8.9102,8.8761,8.8931,832800.0
2012-11-01 09:30:00,10.68,11.4,10.45,10.5,546000.0,9.0889,9.7016,8.8931,8.9357,546000.0
2012-11-01 10:00:00,10.5,10.59,10.5,10.56,473600.0,8.9357,9.0123,8.9357,8.9868,473600.0
2012-11-01 10:30:00,10.55,10.66,10.55,10.65,301200.0,8.9782,9.0719,8.9782,9.0633,301200.0
2012-11-01 11:00:00,10.65,10.65,10.62,10.64,173200.0,9.0633,9.0633,9.0378,9.0548,173200.0
2012-11-01 11:30:00,10.64,10.67,10.63,10.63,186400.0,9.0548,9.0804,9.0463,9.0463,186400.0
2012-11-01 12:00:00,10.63,10.63,10.6,10.62,156000.0,9.0463,9.0463,9.0208,9.0378,156000.0
2012-11-01 12:30:00,10.63,10.63,10.6,10.61,88400.0,9.0463,9.0463,9.0208,9.0293,88400.0
2012-11-01 13:00:00,10.61,10.61,10.59,10.59,78000.0,9.0293,9.0293,9.0123,9.0123,78000.0
2012-11-01 13:30:00,10.59,10.61,10.59,10.59,70400.0,9.0123,9.0293,9.0123,9.0123,70400.0
2012-11-01 14:00:00,10.59,10.6,10.58,10.59,98000.0,9.0123,9.0208,9.0038,9.0123,98000.0
2012-11-01 14:30:00,10.59,10.6,10.57,10.59,126000.0,9.0123,9.0208,8.9953,9.0123,126000.0
2012-11-01 15:00:00,10.59,10.62,10.59,10.6,174800.0,9.0123,9.0378,9.0123,9.0208,174800.0
2012-11-01 15:30:00,10.6,10.61,10.58,10.6,544000.0,9.0208,9.0293,9.0038,9.0208,544000.0
2012-11-02 09:30:00,10.68,10.68,10.56,10.62,317200.0,9.0889,9.0889,8.9868,9.0378,317200.0
2012-11-02 10:00:00,10.62,10.62,10.53,10.53,290400.0,9.0378,9.0378,8.9612,8.9612,290400.0
2012-11-02 10:30:00,10.53,10.56,10.53,10.55,194800.0,8.9612,8.9868,8.9612,8.9782,194800.0
2012-11-02 11:00:00,10.55,10.56,10.54,10.55,98000.0,8.9782,8.9868,8.9697,8.9782,98000.0
2012-11-02 11:30:00,10.55,10.57,10.54,10.56,64400.0,8.9782,8.9953,8.9697,8.9868,64400.0
2012-11-02 12:00:00,10.56,10.56,10.55,10.55,92400.0,8.9868,8.9868,8.9782,8.9782,92400.0
2012-11-02 12:30:00,10.56,10.56,10.54,10.54,87200.0,8.9868,8.9868,8.9697,8.9697,87200.0
2012-11-02 13:00:00,10.54,10.56,10.54,10.55,84000.0,8.9697,8.9868,8.9697,8.9782,84000.0
2012-11-02 13:30:00,10.55,10.56,10.53,10.54,77200.0,8.9782,8.9868,8.9612,8.9697,77200.0
2012-11-02 14:00:00,10.54,10.54,10.51,10.52,95600.0,8.9697,8.9697,8.9442,8.9527,95600.0
2012-11-02 14:30:00,10.52,10.53,10.49,10.49,125200.0,8.9527,8.9612,8.9272,8.9272,125200.0
2012-11-02 15:00:00,10.49,10.5,10.47,10.47,342400.0,8.9272,8.9357,8.9102,8.9102,342400.0
2012-11-02 15:30:00,10.47,10.47,10.42,10.45,546400.0,8.9102,8.9102,8.8676,8.8931,546400.0
2012-11-05 09:30:00,10.39,10.4,10.3,10.31,163200.0,8.8421,8.8506,8.7655,8.774,163200.0
2012-11-05 10:00:00,10.3,10.33,10.29,10.3,101200.0,8.7655,8.791,8.757,8.7655,101200.0
2012-11-05 10:30:00,10.3,10.33,10.29,10.31,68400.0,8.7655,8.791,8.757,8.774,68400.0
2012-11-05 11:00:00,10.31,10.34,10.31,10.31,86800.0,8.774,8.7995,8.774,8.774,86800.0
2012-11-05 11:30:00,10.31,10.31,10.29,10.3,74800.0,8.774,8.774,8.757,8.7655,74800.0
2012-11-05 12:00:00,10.3,10.31,10.29,10.31,88000.0,8.7655,8.774,8.757,8.774,88000.0
2012-11-05 12:30:00,10.31,10.31,10.3,10.3,55200.0,8.774,8.774,8.7655,8.7655,55200.0
2012-11-05 13:00:00,10.3,10.32,10.3,10.32,87600.0,8.7655,8.7825,8.7655,8.7825,87600.0
2012-11-05 13:30:00,10.32,10.33,10.3,10.3,95200.0,8.7825,8.791,8.7655,8.7655,95200.0
2012-11-05 14:00:00,10.3,10.32,10.3,10.3,79200.0,8.7655,8.7825,8.7655,8.7655,79200.0
2012-11-05 14:30:00,10.3,10.32,10.3,10.31,115200.0,8.7655,8.7825,8.7655,8.774,115200.0
2012-11-05 15:00:00,10.31,10.34,10.31,10.34,183200.0,8.774,8.7995,8.774,8.7995,183200.0
2012-11-05 15:30:00,10.34,10.39,10.34,10.38,535600.0,8.7995,8.8421,8.7995,8.8336,535600.0
2012-11-06 09:30:00,10.42,10.47,10.42,10.45,90000.0,8.8676,8.9102,8.8676,8.8931,90000.0
2012-11-06 10:00:00,10.45,10.46,10.43,10.44,148400.0,8.8931,8.9017,8.8761,8.8846,148400.0
2012-11-06 10:30:00,10.44,10.46,10.43,10.45,123600.0,8.8846,8.9017,8.8761,8.8931,123600.0
2012-11-06 11:00:00,10.45,10.47,10.45,10.46,104400.0,8.8931,8.9102,8.8931,8.9017,104400.0
2012-11-06 11:30:00,10.46,10.51,10.45,10.49,175600.0,8.9017,8.9442,8.8931,8.9272,175600.0
2012-11-06 12:00:00,10.49,10.53,10.49,10.53,136000.0,8.9272,8.9612,8.9272,8.9612,136000.0
2012-11-06 12:30:00,10.54,10.55,10.51,10.52,122400.0,8.9697,8.9782,8.9442,8.9527,122400.0
2012-11-06 13:00:00,10.52,10.54,10.51,10.54,89200.0,8.9527,8.9697,8.9442,8.9697,89200.0
2012-11-06 13:30:00,10.54,10.55,10.52,10.52,134000.0,8.9697,8.9782,8.9527,8.9527,134000.0
2012-11-06 14:00:00,10.52,10.54,10.52,10.54,91200.0,8.9527,8.9697,8.9527,8.9697,91200.0
2012-11-06 14:30:00,10.54,10.54,10.51,10.51,144400.0,8.9697,8.9697,8.9442,8.9442,144400.0
2012-11-06 15:00:00,10.51,10.52,10.47,10.47,314400.0,8.9442,8.9527,8.9102,8.9102,314400.0
2012-11-06 15:30:00,10.47,10.47,10.42,10.46,988800.0,8.9102,8.9102,8.8676,8.9017,988800.0
2012-11-07 09:30:00,10.22,10.29,10.11,10.28,356800.0,8.8325,8.893,8.7374,8.8844,356800.0
2012-11-07 10:00:00,10.27,10.31,10.26,10.29,254400.0,8.8757,8.9103,8.8671,8.893,254400.0
2012-11-07 10:30:00,10.29,10.31,10.24,10.25,241600.0,8.893,8.9103,8.8498,8.8584,241600.0
2012-11-07 11:00:00,10.25,10.28,10.24,10.24,250400.0,8.8584,8.8844,8.8498,8.8498,250400.0
2012-11-07 11:30:00,10.25,10.26,10.22,10.26,96400.0,8.8584,8.8671,8.8325,8.8671,96400.0
2012-11-07 12:00:00,10.26,10.27,10.24,10.26,93200.0,8.8671,8.8757,8.8498,8.8671,93200.0
2012-11-07 12:30:00,10.26,10.28,10.26,10.28,85600.0,8.8671,8.8844,8.8671,8.8844,85600.0
2012-11-07 13:00:00,10.28,10.31,10.28,10.29,78800.0,8.8844,8.9103,8.8844,8.893,78800.0
2012-11-07 13:30:00,10.28,10.31,10.28,10.28,116000.0,8.8844,8.9103,8.8844,8.8844,116000.0
2012-11-07 14:00:00,10.28,10.3,10.27,10.28,142800.0,8.8844,8.9017,8.8757,8.8844,142800.0
2012-11-07 14:30:00,10.28,10.28,10.25,10.28,164800.0,8.8844,8.8844,8.8584,8.8844,164800.0
2012-11-07 15:00:00,10.28,10.31,10.26,10.31,286000.0,8.8844,8.9103,8.8671,8.9103,286000.0
2012-11-07 15:30:00,10.31,10.31,10.29,10.3,989600.0,8.9103,8.9103,8.893,8.9017,989600.0
2012-11-08 09:30:00,10.25,10.25,10.19,10.22,114000.0,8.8584,8.8584,8.8066,8.8325,114000.0
2012-11-08 10:00:00,10.23,10.24,10.22,10.23,73200.0,8.8412,8.8498,8.8325,8.8412,73200.0
2012-11-08 10:30:00,10.24,10.26,10.22,10.24,88800.0,8.8498,8.8671,8.8325,8.8498,88800.0
2012-11-08 11:00:00,10.24,10.25,10.22,10.22,86400.0,8.8498,8.8584,8.8325,8.8325,86400.0
2012-11-08 11:30:00,10.22,10.23,10.22,10.22,45600.0,8.8325,8.8412,8.8325,8.8325,45600.0
2012-11-08 12:00:00,10.22,10.24,10.22,10.24,96800.0,8.8325,8.8498,8.8325,8.8498,96800.0
2012-11-08 12:30:00,10.24,10.24,10.21,10.24,60400.0,8.8498,8.8498,8.8239,8.8498,60400.0
2012-11-08 13:00:00,10.23,10.23,10.18,10.2,61200.0,8.8412,8.8412,8.7979,8.8152,61200.0
2012-11-08 13:30:00,10.19,10.26,10.19,10.25,68000.0,8.8066,8.8671,8.8066,8.8584,68000.0
2012-11-08 14:00:00,10.25,10.26,10.22,10.25,108800.0,8.8584,8.8671,8.8325,8.8584,108800.0
2012-11-08 14:30:00,10.25,10.25,10.23,10.25,97200.0,8.8584,8.8584,8.8412,8.8584,97200.0
2012-11-08 15:00:00,10.24,10.25,10.21,10.23,201200.0,8.8498,8.8584,8.8239,8.8412,201200.0
2012-11-08 15:30:00,10.24,10.24,10.2,10.2,380000.0,8.8498,8.8498,8.8152,8.8152,380000.0
2012-11-09 09:30:00,10.16,10.23,10.16,10.21,268000.0,8.7807,8.8412,8.7807,8.8239,268000.0
2012-11-09 10:00:00,10.21,10.22,10.15,10.17,166400.0,8.8239,8.8325,8.772,8.7893,166400.0
2012-11-09 10:30:00,10.17,10.19,10.16,10.18,82400.0,8.7893,8.8066,8.7807,8.7979,82400.0
2012-11-09 11:00:00,10.18,10.18,10.15,10.16,125600.0,8.7979,8.7979,8.772,8.7807,125600.0
2012-11-09 11:30:00,10.16,10.2,10.16,10.2,104000.0,8.7807,8.8152,8.7807,8.8152,104000.0
2012-11-09 12:00:00,10.2,10.2,10.19,10.2,172000.0,8.8152,8.8152,8.8066,8.8152,172000.0
2012-11-09 12:30:00,10.2,10.2,10.18,10.18,76800.0,8.8152,8.8152,8.7979,8.7979,76800.0
2012-11-09 13:00:00,10.19,10.19,10.14,10.14,124800.0,8.8066,8.8066,8.7634,8.7634,124800.0
2012-11-09 13:30:00,10.14,10.17,10.13,10.15,116800.0,8.7634,8.7893,8.7547,8.772,116800.0
2012-11-09 14:00:00,10.16,10.18,10.15,10.15,215200.0,8.7807,8.7979,8.772,8.772,215200.0
2012-11-09 14:30:00,10.16,10.19,10.16,10.19,204000.0,8.7807,8.8066,8.7807,8.8066,204000.0
2012-11-09 15:00:00,10.19,10.2,10.17,10.19,226400.0,8.8066,8.8152,8.7893,8.8066,226400.0
2012-11-09 15:30:00,10.19,10.2,10.15,10.16,761600.0,8.8066,8.8152,8.772,8.7807,761600.0
2012-11-12 09:30:00,10.2,10.2,10.17,10.17,43200.0,8.8152,8.8152,8.7893,8.7893,43200.0
2012-11-12 10:00:00,10.17,10.18,10.12,10.13,116400.0,8.7893,8.7979,8.7461,8.7547,116400.0
2012-11-12 10:30:00,10.13,10.15,10.08,10.08,108000.0,8.7547,8.772,8.7115,8.7115,108000.0
2012-11-12 11:00:00,10.08,10.09,10.08,10.09,86400.0,8.7115,8.7202,8.7115,8.7202,86400.0
2012-11-12 11:30:00,10.09,10.1,10.08,10.09,77600.0,8.7202,8.7288,8.7115,8.7202,77600.0
2012-11-12 12:00:00,10.09,10.09,10.07,10.08,44800.0,8.7202,8.7202,8.7029,8.7115,44800.0
2012-11-12 12:30:00,10.08,10.12,10.08,10.12,74400.0,8.7115,8.7461,8.7115,8.7461,74400.0
2012-11-12 13:00:00,10.12,10.14,10.12,10.14,71600.0,8.7461,8.7634,8.7461,8.7634,71600.0
2012-11-12 13:30:00,10.14,10.15,10.13,10.14,36000.0,8.7634,8.772,8.7547,8.7634,36000.0
2012-11-12 14:00:00,10.14,10.17,10.14,10.16,39200.0,8.7634,8.7893,8.7634,8.7807,39200.0
2012-11-12 14:30:00,10.15,10.15,10.13,10.15,49200.0,8.772,8.772,8.7547,8.772,49200.0
2012-11-12 15:00:00,10.15,10.16,10.13,10.15,62400.0,8.772,8.7807,8.7547,8.772,62400.0
2012-11-12 15:30:00,10.14,10.15,10.13,10.14,208000.0,8.7634,8.772,8.7547,8.7634,208000.0
2012-11-13 09:30:00,10.11,10.21,10.1,10.2,140000.0,8.7374,8.8239,8.7288,8.8152,140000.0
2012-11-13 10:00:00,10.2,10.21,10.17,10.18,175200.0,8.8152,8.8239,8.7893,8.7979,175200.0
2012-11-13 10:30:00,10.18,10.21,10.17,10.21,136800.0,8.7979,8.8239,8.7893,8.8239,136800.0
2012-11-13 11:00:00,10.21,10.22,10.21,10.21,59200.0,8.8239,8.8325,8.8239,8.8239,59200.0
2012-11-13 11:30:00,10.21,10.22,10.17,10.18,112000.0,8.8239,8.8325,8.7893,8.7979,112000.0
2012-11-13 12:00:00,10.18,10.18,10.16,10.17,110400.0,8.7979,8.7979,8.7807,8.7893,110400.0
2012-11-13 12:30:00,10.17,10.18,10.16,10.16,70400.0,8.7893,8.7979,8.7807,8.7807,70400.0
2012-11-13 13:00:00,10.16,10.19,10.15,10.18,88000.0,8.7807,8.8066,8.772,8.7979,88000.0
2012-11-13 13:30:00,10.18,10.2,10.18,10.2,108000.0,8.7979,8.8152,8.7979,8.8152,108000.0
2012-11-13 14:00:00,10.2,10.21,10.19,10.2,98400.0,8.8152,8.8239,8.8066,8.8152,98400.0
2012-11-13 14:30:00,10.2,10.2,10.16,10.18,297600.0,8.8152,8.8152,8.7807,8.7979,297600.0
2012-11-13 15:00:00,10.18,10.19,10.14,10.15,126400.0,8.7979,8.8066,8.7634,8.772,126400.0
2012-11-13 15:30:00,10.15,10.17,10.12,10.13,411200.0,8.772,8.7893,8.7461,8.7547,411200.0
2012-11-14 09:30:00,10.16,10.23,10.12,10.12,58000.0,8.7807,8.8412,8.7461,8.7461,58000.0
2012-11-14 10:00:00,10.13,10.14,10.1,10.11,20400.0,8.7547,8.7634,8.7288,8.7374,20400.0
2012-11-14 10:30:00,10.09,10.1,10.06,10.06,28400.0,8.7202,8.7288,8.6942,8.6942,28400.0
2012-11-14 11:00:00,10.07,10.12,10.07,10.12,86000.0,8.7029,8.7461,8.7029,8.7461,86000.0
2012-11-14 11:30:00,10.12,10.13,10.1,10.12,54000.0,8.7461,8.7547,8.7288,8.7461,54000.0
2012-11-14 12:00:00,10.12,10.12,10.09,10.09,31200.0,8.7461,8.7461,8.7202,8.7202,31200.0
2012-11-14 12:30:00,10.09,10.09,10.06,10.06,44400.0,8.7202,8.7202,8.6942,8.6942,44400.0
2012-11-14 13:00:00,10.06,10.09,10.05,10.08,114400.0,8.6942,8.7202,8.6856,8.7115,114400.0
2012-11-14 13:30:00,10.08,10.08,10.05,10.07,62000.0,8.7115,8.7115,8.6856,8.7029,62000.0
2012-11-14 14:00:00,10.07,10.08,10.03,10.06,79200.0,8.7029,8.7115,8.6683,8.6942,79200.0
2012-11-14 14:30:00,10.05,10.06,10.02,10.03,184400.0,8.6856,8.6942,8.6597,8.6683,184400.0
2012-11-14 15:00:00,10.03,10.03,9.97,9.99,157200.0,8.6683,8.6683,8.6165,8.6337,157200.0
2012-11-14 15:30:00,9.99,10.0,9.94,9.97,524400.0,8.6337,8.6424,8.5905,8.6165,524400.0
2012-11-15 09:30:00,9.97,10.0,9.95,9.96,354400.0,8.6165,8.6424,8.5992,8.6078,354400.0
2012-11-15 10:00:00,9.96,9.96,9.88,9.88,267200.0,8.6078,8.6078,8.5387,8.5387,267200.0
2012-11-15 10:30:00,9.88,9.92,9.88,9.9,124000.0,8.5387,8.5732,8.5387,8.556,124000.0
2012-11-15 11:00:00,9.9,9.9,9.86,9.87,92800.0,8.556,8.556,8.5214,8.53,92800.0
2012-11-15 11:30:00,9.88,9.88,9.86,9.86,209600.0,8.5387,8.5387,8.5214,8.5214,209600.0
2012-11-15 12:00:00,9.85,9.85,9.82,9.82,215200.0,8.5127,8.5127,8.4868,8.4868,215200.0
2012-11-15 12:30:00,9.83,9.85,9.82,9.82,159200.0,8.4955,8.5127,8.4868,8.4868,159200.0
2012-11-15 13:00:00,9.83,9.84,9.81,9.84,326400.0,8.4955,8.5041,8.4782,8.5041,326400.0
2012-11-15 13:30:00,9.84,9.88,9.83,9.87,416800.0,8.5041,8.5387,8.4955,8.53,416800.0
2012-11-15 14:00:00,9.87,9.87,9.85,9.86,252000.0,8.53,8.53,8.5127,8.5214,252000.0
2012-11-15 14:30:00,9.86,9.86,9.84,9.84,204800.0,8.5214,8.5214,8.5041,8.5041,204800.0
2012-11-15 15:00:00,9.85,9.85,9.82,9.85,718400.0,8.5127,8.5127,8.4868,8.5127,718400.0
2012-11-15 15:30:00,9.85,9.89,9.83,9.85,1187200.0,8.5127,8.5473,8.4955,8.5127,1187200.0
2012-11-16 09:30:00,9.88,9.97,9.84,9.85,636000.0,8.5387,8.6165,8.5041,8.5127,636000.0
2012-11-16 10:00:00,9.85,9.88,9.82,9.87,140000.0,8.5127,8.5387,8.4868,8.53,140000.0
2012-11-16 10:30:00,9.87,9.9,9.87,9.88,97600.0,8.53,8.556,8.53,8.5387,97600.0
2012-11-16 11:00:00,9.87,9.88,9.85,9.85,154400.0,8.53,8.5387,8.5127,8.5127,154400.0
2012-11-16 11:30:00,9.85,9.94,9.85,9.92,220000.0,8.5127,8.5905,8.5127,8.5732,220000.0
2012-11-16 12:00:00,9.92,9.92,9.87,9.89,195200.0,8.5732,8.5732,8.53,8.5473,195200.0
2012-11-16 12:30:00,9.89,9.9,9.87,9.88,112800.0,8.5473,8.556,8.53,8.5387,112800.0
2012-11-16 13:00:00,9.88,9.88,9.85,9.87,97600.0,8.5387,8.5387,8.5127,8.53,97600.0
2012-11-16 13:30:00,9.86,9.87,9.86,9.87,68000.0,8.5214,8.53,8.5214,8.53,68000.0
2012-11-16 14:00:00,9.87,9.87,9.85,9.86,180000.0,8.53,8.53,8.5127,8.5214,180000.0
2012-11-16 14:30:00,9.87,9.9,9.85,9.9,302400.0,8.53,8.556,8.5127,8.556,302400.0
2012-11-16 15:00:00,9.9,9.9,9.88,9.9,170400.0,8.556,8.556,8.5387,8.556,170400.0
2012-11-16 15:30:00,9.9,9.93,9.9,9.92,564800.0,8.556,8.5819,8.556,8.5732,564800.0
2012-11-19 09:30:00,10.0,10.02,9.93,9.96,84000.0,8.6424,8.6597,8.5819,8.6078,84000.0
2012-11-19 10:00:00,9.96,9.99,9.95,9.97,40400.0,8.6078,8.6337,8.5992,8.6165,40400.0
2012-11-19 10:30:00,9.97,9.97,9.96,9.96,32000.0,8.6165,8.6165,8.6078,8.6078,32000.0
2012-11-19 11:00:00,9.96,9.97,9.93,9.93,108000.0,8.6078,8.6165,8.5819,8.5819,108000.0
2012-11-19 11:30:00,9.93,9.93,9.9,9.9,93600.0,8.5819,8.5819,8.556,8.556,93600.0
2012-11-19 12:00:00,9.91,9.94,9.91,9.92,93600.0,8.5646,8.5905,8.5646,8.5732,93600.0
2012-11-19 12:30:00,9.92,9.94,9.92,9.93,58000.0,8.5732,8.5905,8.5732,8.5819,58000.0
2012-11-19 13:00:00,9.93,9.94,9.92,9.93,91200.0,8.5819,8.5905,8.5732,8.5819,91200.0
2012-11-19 13:30:00,9.93,9.93,9.93,9.93,67200.0,8.5819,8.5819,8.5819,8.5819,67200.0
2012-11-19 14:00:00,9.93,9.98,9.93,9.98,914800.0,8.5819,8.6251,8.5819,8.6251,914800.0
2012-11-19 14:30:00,9.98,10.01,9.98,10.0,186000.0,8.6251,8.651,8.6251,8.6424,186000.0
2012-11-19 15:00:00,10.0,10.03,10.0,10.02,143600.0,8.6424,8.6683,8.6424,8.6597,143600.0
2012-11-19 15:30:00,10.02,10.02,9.99,10.02,448400.0,8.6597,8.6597,8.6337,8.6597,448400.0
2012-11-20 09:30:00,10.01,10.08,9.97,10.08,156800.0,8.651,8.7115,8.6165,8.7115,156800.0
2012-11-20 10:00:00,10.08,10.1,10.07,10.1,103200.0,8.7115,8.7288,8.7029,8.7288,103200.0
2012-11-20 10:30:00,10.1,10.11,10.1,10.11,110400.0,8.7288,8.7374,8.7288,8.7374,110400.0
2012-11-20 11:00:00,10.11,10.12,10.09,10.11,157200.0,8.7374,8.7461,8.7202,8.7374,157200.0
2012-11-20 11:30:00,10.11,10.14,10.11,10.13,116400.0,8.7374,8.7634,8.7374,8.7547,116400.0
2012-11-20 12:00:00,10.13,10.13,10.11,10.12,60800.0,8.7547,8.7547,8.7374,8.7461,60800.0
2012-11-20 12:30:00,10.12,10.14,10.12,10.13,60000.0,8.7461,8.7634,8.7461,8.7547,60000.0
2012-11-20 13:00:00,10.13,10.13,10.05,10.05,217200.0,8.7547,8.7547,8.6856,8.6856,217200.0
2012-11-20 13:30:00,10.06,10.1,10.05,10.09,85200.0,8.6942,8.7288,8.6856,8.7202,85200.0
2012-11-20 14:00:00,10.09,10.14,10.08,10.14,218800.0,8.7202,8.7634,8.7115,8.7634,218800.0
2012-11-20 14:30:00,10.13,10.15,10.13,10.15,95600.0,8.7547,8.772,8.7547,8.772,95600.0
2012-11-20 15:00:00,10.15,10.16,10.13,10.13,124400.0,8.772,8.7807,8.7547,8.7547,124400.0
2012-11-20 15:30:00,10.14,10.15,10.13,10.13,279600.0,8.7634,8.772,8.7547,8.7547,279600.0
2012-11-21 09:30:00,10.14,10.17,10.12,10.15,591200.0,8.7634,8.7893,8.7461,8.772,591200.0
2012-11-21 10:00:00,10.15,10.17,10.14,10.15,102400.0,8.772,8.7893,8.7634,8.772,102400.0
2012-11-21 10:30:00,10.15,10.15,10.13,10.14,70400.0,8.772,8.772,8.7547,8.7634,70400.0
2012-11-21 11:00:00,10.14,10.15,10.13,10.15,124800.0,8.7634,8.772,8.7547,8.772,124800.0
2012-11-21 11:30:00,10.15,10.15,10.14,10.15,160000.0,8.772,8.772,8.7634,8.772,160000.0
2012-11-21 12:00:00,10.15,10.15,10.13,10.14,228800.0,8.772,8.772,8.7547,8.7634,228800.0
2012-11-21 12:30:00,10.14,10.15,10.13,10.13,111200.0,8.7634,8.772,8.7547,8.7547,111200.0
2012-11-21 13:00:00,10.13,10.14,10.13,10.13,120800.0,8.7547,8.7634,8.7547,8.7547,120800.0
2012-11-21 13:30:00,10.13,10.14,10.13,10.13,78400.0,8.7547,8.7634,8.7547,8.7547,78400.0
2012-11-21 14:00:00,10.13,10.14,10.12,10.13,64800.0,8.7547,8.7634,8.7461,8.7547,64800.0
2012-11-21 14:30:00,10.14,10.14,10.13,10.14,64000.0,8.7634,8.7634,8.7547,8.7634,64000.0
2012-11-21 15:00:00,10.14,10.15,10.13,10.14,204800.0,8.7634,8.772,8.7547,8.7634,204800.0
2012-11-21 15:30:00,10.14,10.14,10.12,10.12,516000.0,8.7634,8.7634,8.7461,8.7461,516000.0
2012-11-23 09:30:00,10.16,10.21,10.14,10.17,29200.0,8.7807,8.8239,8.7634,8.7893,29200.0
2012-11-23 10:00:00,10.17,10.18,10.16,10.18,55600.0,8.7893,8.7979,8.7807,8.7979,55600.0
2012-11-23 10:30:00,10.18,10.18,10.17,10.17,38000.0,8.7979,8.7979,8.7893,8.7893,38000.0
2012-11-23 11:00:00,10.17,10.18,10.17,10.17,32000.0,8.7893,8.7979,8.7893,8.7893,32000.0
2012-11-23 11:30:00,10.17,10.17,10.15,10.15,34000.0,8.7893,8.7893,8.772,8.772,34000.0
2012-11-23 12:00:00,10.16,10.16,10.14,10.15,45200.0,8.7807,8.7807,8.7634,8.772,45200.0
2012-11-23 12:30:00,10.16,10.22,10.15,10.21,208000.0,8.7807,8.8325,8.772,8.8239,208000.0
2012-11-26 09:30:00,10.17,10.22,10.17,10.2,154000.0,8.7893,8.8325,8.7893,8.8152,154000.0
2012-11-26 10:00:00,10.21,10.23,10.2,10.22,127600.0,8.8239,8.8412,8.8152,8.8325,127600.0
2012-11-26 10:30:00,10.22,10.23,10.2,10.21,126400.0,8.8325,8.8412,8.8152,8.8239,126400.0
2012-11-26 11:00:00,10.22,10.23,10.19,10.19,80000.0,8.8325,8.8412,8.8066,8.8066,80000.0
2012-11-26 11:30:00,10.18,10.2,10.18,10.18,52800.0,8.7979,8.8152,8.7979,8.7979,52800.0
2012-11-26 12:00:00,10.18,10.19,10.17,10.17,49200.0,8.7979,8.8066,8.7893,8.7893,49200.0
2012-11-26 12:30:00,10.17,10.19,10.17,10.19,50000.0,8.7893,8.8066,8.7893,8.8066,50000.0
2012-11-26 13:00:00,10.19,10.19,10.16,10.17,56800.0,8.8066,8.8066,8.7807,8.7893,56800.0
2012-11-26 13:30:00,10.17,10.18,10.17,10.17,36400.0,8.7893,8.7979,8.7893,8.7893,36400.0
2012-11-26 14:00:00,10.17,10.18,10.16,10.18,40800.0,8.7893,8.7979,8.7807,8.7979,40800.0
2012-11-26 14:30:00,10.17,10.19,10.17,10.19,63200.0,8.7893,8.8066,8.7893,8.8066,63200.0
2012-11-26 15:00:00,10.19,10.19,10.17,10.18,102400.0,8.8066,8.8066,8.7893,8.7979,102400.0
2012-11-26 15:30:00,10.17,10.19,10.16,10.19,410800.0,8.7893,8.8066,8.7807,8.8066,410800.0
2012-11-27 09:30:00,10.18,10.22,10.16,10.21,50800.0,8.7979,8.8325,8.7807,8.8239,50800.0
2012-11-27 10:00:00,10.21,10.21,10.16,10.18,42800.0,8.8239,8.8239,8.7807,8.7979,42800.0
2012-11-27 10:30:00,10.18,10.18,10.16,10.17,60000.0,8.7979,8.7979,8.7807,8.7893,60000.0
2012-11-27 11:00:00,10.18,10.2,10.18,10.2,88000.0,8.7979,8.8152,8.7979,8.8152,88000.0
2012-11-27 11:30:00,10.2,10.22,10.19,10.21,85600.0,8.8152,8.8325,8.8066,8.8239,85600.0
2012-11-27 12:00:00,10.21,10.23,10.21,10.23,38800.0,8.8239,8.8412,8.8239,8.8412,38800.0
2012-11-27 12:30:00,10.23,10.23,10.22,10.22,38000.0,8.8412,8.8412,8.8325,8.8325,38000.0
2012-11-27 13:00:00,10.22,10.22,10.2,10.2,38000.0,8.8325,8.8325,8.8152,8.8152,38000.0
2012-11-27 13:30:00,10.2,10.21,10.2,10.21,42400.0,8.8152,8.8239,8.8152,8.8239,42400.0
2012-11-27 14:00:00,10.21,10.21,10.17,10.18,92000.0,8.8239,8.8239,8.7893,8.7979,92000.0
2012-11-27 14:30:00,10.18,10.19,10.17,10.18,57200.0,8.7979,8.8066,8.7893,8.7979,57200.0
2012-11-27 15:00:00,10.18,10.2,10.17,10.19,57600.0,8.7979,8.8152,8.7893,8.8066,57600.0
2012-11-27 15:30:00,10.19,10.19,10.13,10.15,249200.0,8.8066,8.8066,8.7547,8.772,249200.0
2012-11-28 09:30:00,10.11,10.13,10.06,10.11,99200.0,8.7374,8.7547,8.6942,8.7374,99200.0
2012-11-28 10:00:00,10.1,10.12,10.07,10.11,249600.0,8.7288,8.7461,8.7029,8.7374,249600.0
2012-11-28 10:30:00,10.12,10.13,10.1,10.1,263200.0,8.7461,8.7547,8.7288,8.7288,263200.0
2012-11-28 11:00:00,10.11,10.15,10.1,10.15,192000.0,8.7374,8.772,8.7288,8.772,192000.0
2012-11-28 11:30:00,10.15,10.18,10.15,10.18,148400.0,8.772,8.7979,8.772,8.7979,148400.0
2012-11-28 12:00:00,10.18,10.2,10.15,10.19,575200.0,8.7979,8.8152,8.772,8.8066,575200.0
2012-11-28 12:30:00,10.19,10.2,10.18,10.18,104800.0,8.8066,8.8152,8.7979,8.7979,104800.0
2012-11-28 13:00:00,10.18,10.18,10.16,10.16,71200.0,8.7979,8.7979,8.7807,8.7807,71200.0
2012-11-28 13:30:00,10.16,10.17,10.16,10.16,201600.0,8.7807,8.7893,8.7807,8.7807,201600.0
2012-11-28 14:00:00,10.18,10.18,10.15,10.16,104800.0,8.7979,8.7979,8.772,8.7807,104800.0
2012-11-28 14:30:00,10.16,10.16,10.15,10.15,186400.0,8.7807,8.7807,8.772,8.772,186400.0
2012-11-28 15:00:00,10.15,10.16,10.13,10.15,279200.0,8.772,8.7807,8.7547,8.772,279200.0
2012-11-28 15:30:00,10.15,10.18,10.15,10.17,980000.0,8.772,8.7979,8.772,8.7893,980000.0
2012-11-29 09:30:00,10.19,10.25,10.14,10.24,91600.0,8.8066,8.8584,8.7634,8.8498,91600.0
2012-11-29 10:00:00,10.24,10.26,10.21,10.23,129200.0,8.8498,8.8671,8.8239,8.8412,129200.0
2012-11-29 10:30:00,10.24,10.25,10.22,10.25,68000.0,8.8498,8.8584,8.8325,8.8584,68000.0
2012-11-29 11:00:00,10.26,10.27,10.25,10.26,97600.0,8.8671,8.8757,8.8584,8.8671,97600.0
2012-11-29 11:30:00,10.26,10.27,10.21,10.24,168400.0,8.8671,8.8757,8.8239,8.8498,168400.0
2012-11-29 12:00:00,10.24,10.26,10.23,10.26,57600.0,8.8498,8.8671,8.8412,8.8671,57600.0
2012-11-29 12:30:00,10.26,10.26,10.24,10.25,50400.0,8.8671,8.8671,8.8498,8.8584,50400.0
2012-11-29 13:00:00,10.25,10.26,10.24,10.26,50400.0,8.8584,8.8671,8.8498,8.8671,50400.0
2012-11-29 13:30:00,10.26,10.28,10.25,10.28,75200.0,8.8671,8.8844,8.8584,8.8844,75200.0
2012-11-29 14:00:00,10.28,10.3,10.27,10.3,1077600.0,8.8844,8.9017,8.8757,8.9017,1077600.0
2012-11-29 14:30:00,10.3,10.3,10.29,10.29,138400.0,8.9017,8.9017,8.893,8.893,138400.0
2012-11-29 15:00:00,10.29,10.29,10.25,10.27,137600.0,8.893,8.893,8.8584,8.8757,137600.0
2012-11-29 15:30:00,10.27,10.29,10.24,10.25,418000.0,8.8757,8.893,8.8498,8.8584,418000.0
2012-11-30 09:30:00,10.27,10.33,10.26,10.28,68400.0,8.8757,8.9276,8.8671,8.8844,68400.0
2012-11-30 10:00:00,10.29,10.31,10.27,10.3,69600.0,8.893,8.9103,8.8757,8.9017,69600.0
2012-11-30 10:30:00,10.3,10.34,10.3,10.34,66800.0,8.9017,8.9362,8.9017,8.9362,66800.0
2012-11-30 11:00:00,10.34,10.34,10.31,10.32,50800.0,8.9362,8.9362,8.9103,8.9189,50800.0
2012-11-30 11:30:00,10.32,10.35,10.31,10.34,43200.0,8.9189,8.9449,8.9103,8.9362,43200.0
2012-11-30 12:00:00,10.34,10.35,10.34,10.34,28000.0,8.9362,8.9449,8.9362,8.9362,28000.0
2012-11-30 12:30:00,10.34,10.34,10.31,10.31,32800.0,8.9362,8.9362,8.9103,8.9103,32800.0
2012-11-30 13:00:00,10.32,10.34,10.31,10.33,36800.0,8.9189,8.9362,8.9103,8.9276,36800.0
2012-11-30 13:30:00,10.33,10.33,10.32,10.32,68400.0,8.9276,8.9276,8.9189,8.9189,68400.0
2012-11-30 14:00:00,10.32,10.34,10.31,10.34,84800.0,8.9189,8.9362,8.9103,8.9362,84800.0
2012-11-30 14:30:00,10.34,10.34,10.31,10.32,75200.0,8.9362,8.9362,8.9103,8.9189,75200.0
2012-11-30 15:00:00,10.32,10.35,10.31,10.35,134000.0,8.9189,8.9449,8.9103,8.9449,134000.0
2012-11-30 15:30:00,10.35,10.37,10.34,10.36,524800.0,8.9449,8.9621,8.9362,8.9535,524800.0
2012-12-03 09:30:00,10.41,10.42,10.33,10.34,92000.0,8.9967,9.0054,8.9276,8.9362,92000.0
2012-12-03 10:00:00,10.34,10.4,10.3,10.4,42000.0,8.9362,8.9881,8.9017,8.9881,42000.0
2012-12-03 10:30:00,10.4,10.4,10.36,10.36,56800.0,8.9881,8.9881,8.9535,8.9535,56800.0
2012-12-03 11:00:00,10.36,10.36,10.34,10.35,46400.0,8.9535,8.9535,8.9362,8.9449,46400.0
2012-12-03 11:30:00,10.35,10.36,10.35,10.36,54000.0,8.9449,8.9535,8.9449,8.9535,54000.0
2012-12-03 12:00:00,10.37,10.37,10.36,10.36,59600.0,8.9621,8.9621,8.9535,8.9535,59600.0
2012-12-03 12:30:00,10.36,10.37,10.36,10.37,39600.0,8.9535,8.9621,8.9535,8.9621,39600.0
2012-12-03 13:00:00,10.36,10.36,10.35,10.36,40000.0,8.9535,8.9535,8.9449,8.9535,40000.0
2012-12-03 13:30:00,10.36,10.36,10.33,10.35,70000.0,8.9535,8.9535,8.9276,8.9449,70000.0
2012-12-03 14:00:00,10.35,10.37,10.34,10.35,58800.0,8.9449,8.9621,8.9362,8.9449,58800.0
2012-12-03 14:30:00,10.35,10.37,10.34,10.37,90800.0,8.9449,8.9621,8.9362,8.9621,90800.0
2012-12-03 15:00:00,10.37,10.38,10.35,10.36,198800.0,8.9621,8.9708,8.9449,8.9535,198800.0
2012-12-03 15:30:00,10.36,10.38,10.35,10.36,382400.0,8.9535,8.9708,8.9449,8.9535,382400.0
2012-12-04 09:30:00,10.38,10.43,10.37,10.4,81200.0,8.9708,9.014,8.9621,8.9881,81200.0
2012-12-04 10:00:00,10.42,10.43,10.36,10.37,65200.0,9.0054,9.014,8.9535,8.9621,65200.0
2012-12-04 10:30:00,10.37,10.39,10.36,10.38,48800.0,8.9621,8.9794,8.9535,8.9708,48800.0
2012-12-04 11:00:00,10.38,10.38,10.35,10.38,30000.0,8.9708,8.9708,8.9449,8.9708,30000.0
2012-12-04 11:30:00,10.38,10.4,10.38,10.39,70800.0,8.9708,8.9881,8.9708,8.9794,70800.0
2012-12-04 12:00:00,10.39,10.39,10.37,10.38,56400.0,8.9794,8.9794,8.9621,8.9708,56400.0
2012-12-04 12:30:00,10.38,10.4,10.38,10.4,37200.0,8.9708,8.9881,8.9708,8.9881,37200.0
2012-12-04 13:00:00,10.4,10.4,10.39,10.4,48800.0,8.9881,8.9881,8.9794,8.9881,48800.0
2012-12-04 13:30:00,10.41,10.44,10.41,10.43,64000.0,8.9967,9.0226,8.9967,9.014,64000.0
2012-12-04 14:00:00,10.43,10.44,10.42,10.42,74000.0,9.014,9.0226,9.0054,9.0054,74000.0
2012-12-04 14:30:00,10.42,10.45,10.42,10.45,124800.0,9.0054,9.0313,9.0054,9.0313,124800.0
2012-12-04 15:00:00,10.45,10.47,10.45,10.47,116400.0,9.0313,9.0486,9.0313,9.0486,116400.0
2012-12-04 15:30:00,10.47,10.47,10.45,10.46,408000.0,9.0486,9.0486,9.0313,9.0399,408000.0
2012-12-05 09:30:00,10.47,10.49,10.42,10.43,91200.0,9.0486,9.0659,9.0054,9.014,91200.0
2012-12-05 10:00:00,10.44,10.44,10.4,10.4,45600.0,9.0226,9.0226,8.9881,8.9881,45600.0
2012-12-05 10:30:00,10.4,10.42,10.38,10.38,105600.0,8.9881,9.0054,8.9708,8.9708,105600.0
2012-12-05 11:00:00,10.38,10.39,10.37,10.39,117600.0,8.9708,8.9794,8.9621,8.9794,117600.0
2012-12-05 11:30:00,10.39,10.42,10.39,10.41,131200.0,8.9794,9.0054,8.9794,8.9967,131200.0
2012-12-05 12:00:00,10.41,10.43,10.4,10.4,187600.0,8.9967,9.014,8.9881,8.9881,187600.0
2012-12-05 12:30:00,10.4,10.44,10.4,10.44,152400.0,8.9881,9.0226,8.9881,9.0226,152400.0
2012-12-05 13:00:00,10.44,10.48,10.44,10.47,81200.0,9.0226,9.0572,9.0226,9.0486,81200.0
2012-12-05 13:30:00,10.48,10.49,10.47,10.49,110400.0,9.0572,9.0659,9.0486,9.0659,110400.0
2012-12-05 14:00:00,10.49,10.53,10.49,10.51,130400.0,9.0659,9.1004,9.0659,9.0831,130400.0
2012-12-05 14:30:00,10.51,10.53,10.5,10.52,168800.0,9.0831,9.1004,9.0745,9.0918,168800.0
2012-12-05 15:00:00,10.52,10.53,10.52,10.53,208000.0,9.0918,9.1004,9.0918,9.1004,208000.0
2012-12-05 15:30:00,10.53,10.53,10.48,10.49,374800.0,9.1004,9.1004,9.0572,9.0659,374800.0
2012-12-06 09:30:00,10.49,10.55,10.47,10.5,109600.0,9.0659,9.1177,9.0486,9.0745,109600.0
2012-12-06 10:00:00,10.49,10.51,10.48,10.48,72000.0,9.0659,9.0831,9.0572,9.0572,72000.0
2012-12-06 10:30:00,10.48,10.5,10.46,10.49,141600.0,9.0572,9.0745,9.0399,9.0659,141600.0
2012-12-06 11:00:00,10.49,10.51,10.49,10.5,90800.0,9.0659,9.0831,9.0659,9.0745,90800.0
2012-12-06 11:30:00,10.5,10.53,10.5,10.51,73600.0,9.0745,9.1004,9.0745,9.0831,73600.0
2012-12-06 12:00:00,10.51,10.51,10.49,10.49,46800.0,9.0831,9.0831,9.0659,9.0659,46800.0
2012-12-06 12:30:00,10.49,10.51,10.49,10.5,51600.0,9.0659,9.0831,9.0659,9.0745,51600.0
2012-12-06 13:00:00,10.5,10.52,10.5,10.51,69200.0,9.0745,9.0918,9.0745,9.0831,69200.0
2012-12-06 13:30:00,10.51,10.52,10.5,10.51,73200.0,9.0831,9.0918,9.0745,9.0831,73200.0
2012-12-06 14:00:00,10.51,10.53,10.5,10.53,118800.0,9.0831,9.1004,9.0745,9.1004,118800.0
2012-12-06 14:30:00,10.53,10.54,10.51,10.52,150000.0,9.1004,9.1091,9.0831,9.0918,150000.0
2012-12-06 15:00:00,10.52,10.56,10.51,10.55,204800.0,9.0918,9.1264,9.0831,9.1177,204800.0
2012-12-06 15:30:00,10.55,10.58,10.55,10.58,362800.0,9.1177,9.1436,9.1177,9.1436,362800.0
2012-12-07 09:30:00,10.62,10.63,10.52,10.53,269600.0,9.1782,9.1868,9.0918,9.1004,269600.0
2012-12-07 10:00:00,10.53,10.55,10.53,10.53,260000.0,9.1004,9.1177,9.1004,9.1004,260000.0
2012-12-07 10:30:00,10.53,10.56,10.51,10.54,324000.0,9.1004,9.1264,9.0831,9.1091,324000.0
2012-12-07 11:00:00,10.54,10.54,10.5,10.51,457600.0,9.1091,9.1091,9.0745,9.0831,457600.0
2012-12-07 11:30:00,10.51,10.51,10.49,10.49,160800.0,9.0831,9.0831,9.0659,9.0659,160800.0
2012-12-07 12:00:00,10.49,10.55,10.49,10.55,344000.0,9.0659,9.1177,9.0659,9.1177,344000.0
2012-12-07 12:30:00,10.55,10.56,10.49,10.5,290400.0,9.1177,9.1264,9.0659,9.0745,290400.0
2012-12-07 13:00:00,10.5,10.51,10.49,10.51,208000.0,9.0745,9.0831,9.0659,9.0831,208000.0
2012-12-07 13:30:00,10.5,10.51,10.49,10.5,169600.0,9.0745,9.0831,9.0659,9.0745,169600.0
2012-12-07 14:00:00,10.5,10.51,10.49,10.5,224000.0,9.0745,9.0831,9.0659,9.0745,224000.0
2012-12-07 14:30:00,10.5,10.51,10.5,10.5,253600.0,9.0745,9.0831,9.0745,9.0745,253600.0
2012-12-07 15:00:00,10.5,10.5,10.49,10.5,188800.0,9.0745,9.0745,9.0659,9.0745,188800.0
2012-12-07 15:30:00,10.5,10.51,10.49,10.5,748000.0,9.0745,9.0831,9.0659,9.0745,748000.0
2012-12-10 09:30:00,10.48,10.53,10.48,10.51,68800.0,9.0572,9.1004,9.0572,9.0831,68800.0
2012-12-10 10:00:00,10.52,10.53,10.5,10.51,84400.0,9.0918,9.1004,9.0745,9.0831,84400.0
2012-12-10 10:30:00,10.51,10.53,10.51,10.52,154800.0,9.0831,9.1004,9.0831,9.0918,154800.0
2012-12-10 11:00:00,10.52,10.52,10.5,10.52,106400.0,9.0918,9.0918,9.0745,9.0918,106400.0
2012-12-10 11:30:00,10.52,10.53,10.51,10.52,125600.0,9.0918,9.1004,9.0831,9.0918,125600.0
2012-12-10 12:00:00,10.52,10.52,10.51,10.52,91200.0,9.0918,9.0918,9.0831,9.0918,91200.0
2012-12-10 12:30:00,10.52,10.52,10.51,10.52,119600.0,9.0918,9.0918,9.0831,9.0918,119600.0
2012-12-10 13:00:00,10.52,10.52,10.51,10.51,67600.0,9.0918,9.0918,9.0831,9.0831,67600.0
2012-12-10 13:30:00,10.51,10.51,10.51,10.51,59200.0,9.0831,9.0831,9.0831,9.0831,59200.0
2012-12-10 14:00:00,10.51,10.52,10.5,10.51,150000.0,9.0831,9.0918,9.0745,9.0831,150000.0
2012-12-10 14:30:00,10.5,10.51,10.49,10.51,152000.0,9.0745,9.0831,9.0659,9.0831,152000.0
2012-12-10 15:00:00,10.51,10.51,10.5,10.5,154400.0,9.0831,9.0831,9.0745,9.0745,154400.0
2012-12-10 15:30:00,10.5,10.51,10.5,10.5,333200.0,9.0745,9.0831,9.0745,9.0745,333200.0
2012-12-11 09:30:00,10.54,10.54,10.51,10.53,93200.0,9.1091,9.1091,9.0831,9.1004,93200.0
2012-12-11 10:00:00,10.54,10.55,10.52,10.55,142800.0,9.1091,9.1177,9.0918,9.1177,142800.0
2012-12-11 10:30:00,10.55,10.56,10.55,10.56,146000.0,9.1177,9.1264,9.1177,9.1264,146000.0
2012-12-11 11:00:00,10.56,10.56,10.5,10.52,197200.0,9.1264,9.1264,9.0745,9.0918,197200.0
2012-12-11 11:30:00,10.53,10.53,10.5,10.5,188400.0,9.1004,9.1004,9.0745,9.0745,188400.0
2012-12-11 12:00:00,10.5,10.51,10.49,10.5,89600.0,9.0745,9.0831,9.0659,9.0745,89600.0
2012-12-11 12:30:00,10.5,10.51,10.49,10.5,87600.0,9.0745,9.0831,9.0659,9.0745,87600.0
2012-12-11 13:00:00,10.5,10.51,10.49,10.5,75200.0,9.0745,9.0831,9.0659,9.0745,75200.0
2012-12-11 13:30:00,10.5,10.5,10.49,10.49,65600.0,9.0745,9.0745,9.0659,9.0659,65600.0
2012-12-11 14:00:00,10.49,10.5,10.49,10.49,121600.0,9.0659,9.0745,9.0659,9.0659,121600.0
2012-12-11 14:30:00,10.49,10.49,10.48,10.48,103600.0,9.0659,9.0659,9.0572,9.0572,103600.0
2012-12-11 15:00:00,10.48,10.49,10.47,10.49,92400.0,9.0572,9.0659,9.0486,9.0659,92400.0
2012-12-11 15:30:00,10.49,10.49,10.46,10.47,673600.0,9.0659,9.0659,9.0399,9.0486,673600.0
2012-12-12 09:30:00,10.51,10.55,10.49,10.54,112800.0,9.0831,9.1177,9.0659,9.1091,112800.0
2012-12-12 10:00:00,10.54,10.57,10.53,10.53,159600.0,9.1091,9.135,9.1004,9.1004,159600.0
2012-12-12 10:30:00,10.53,10.53,10.49,10.5,120800.0,9.1004,9.1004,9.0659,9.0745,120800.0
2012-12-12 11:00:00,10.5,10.53,10.49,10.53,70400.0,9.0745,9.1004,9.0659,9.1004,70400.0
2012-12-12 11:30:00,10.53,10.53,10.49,10.5,216000.0,9.1004,9.1004,9.0659,9.0745,216000.0
2012-12-12 12:00:00,10.5,10.52,10.5,10.51,76000.0,9.0745,9.0918,9.0745,9.0831,76000.0
2012-12-12 12:30:00,10.52,10.56,10.49,10.55,164000.0,9.0918,9.1264,9.0659,9.1177,164000.0
2012-12-12 13:00:00,10.55,10.56,10.53,10.55,97200.0,9.1177,9.1264,9.1004,9.1177,97200.0
2012-12-12 13:30:00,10.55,10.56,10.54,10.54,95200.0,9.1177,9.1264,9.1091,9.1091,95200.0
2012-12-12 14:00:00,10.55,10.55,10.52,10.52,87600.0,9.1177,9.1177,9.0918,9.0918,87600.0
2012-12-12 14:30:00,10.52,10.52,10.5,10.5,148000.0,9.0918,9.0918,9.0745,9.0745,148000.0
2012-12-12 15:00:00,10.5,10.51,10.46,10.46,247200.0,9.0745,9.0831,9.0399,9.0399,247200.0
2012-12-12 15:30:00,10.46,10.47,10.44,10.45,365600.0,9.0399,9.0486,9.0226,9.0313,365600.0
2012-12-13 09:30:00,10.44,10.47,10.42,10.46,55600.0,9.0226,9.0486,9.0054,9.0399,55600.0
2012-12-13 10:00:00,10.47,10.5,10.46,10.48,75600.0,9.0486,9.0745,9.0399,9.0572,75600.0
2012-12-13 10:30:00,10.48,10.49,10.47,10.47,43600.0,9.0572,9.0659,9.0486,9.0486,43600.0
2012-12-13 11:00:00,10.48,10.48,10.43,10.45,108400.0,9.0572,9.0572,9.014,9.0313,108400.0
2012-12-13 11:30:00,10.45,10.47,10.45,10.47,37200.0,9.0313,9.0486,9.0313,9.0486,37200.0
2012-12-13 12:00:00,10.47,10.48,10.45,10.45,67600.0,9.0486,9.0572,9.0313,9.0313,67600.0
2012-12-13 12:30:00,10.45,10.45,10.42,10.43,44400.0,9.0313,9.0313,9.0054,9.014,44400.0
2012-12-13 13:00:00,10.43,10.44,10.42,10.43,77600.0,9.014,9.0226,9.0054,9.014,77600.0
2012-12-13 13:30:00,10.44,10.44,10.42,10.43,33200.0,9.0226,9.0226,9.0054,9.014,33200.0
2012-12-13 14:00:00,10.43,10.44,10.39,10.4,82400.0,9.014,9.0226,8.9794,8.9881,82400.0
2012-12-13 14:30:00,10.4,10.41,10.4,10.41,54800.0,8.9881,8.9967,8.9881,8.9967,54800.0
2012-12-13 15:00:00,10.41,10.41,10.39,10.41,81200.0,8.9967,8.9967,8.9794,8.9967,81200.0
2012-12-13 15:30:00,10.41,10.44,10.4,10.41,262400.0,8.9967,9.0226,8.9881,8.9967,262400.0
2012-12-14 09:30:00,10.4,10.43,10.39,10.41,65600.0,8.9881,9.014,8.9794,8.9967,65600.0
2012-12-14 10:00:00,10.41,10.42,10.38,10.39,83600.0,8.9967,9.0054,8.9708,8.9794,83600.0
2012-12-14 10:30:00,10.39,10.42,10.38,10.42,78400.0,8.9794,9.0054,8.9708,9.0054,78400.0
2012-12-14 11:00:00,10.42,10.42,10.41,10.41,52400.0,9.0054,9.0054,8.9967,8.9967,52400.0
2012-12-14 11:30:00,10.41,10.42,10.4,10.4,69600.0,8.9967,9.0054,8.9881,8.9881,69600.0
2012-12-14 12:00:00,10.4,10.42,10.4,10.4,92000.0,8.9881,9.0054,8.9881,8.9881,92000.0
2012-12-14 12:30:00,10.4,10.4,10.39,10.39,56800.0,8.9881,8.9881,8.9794,8.9794,56800.0
2012-12-14 13:00:00,10.38,10.39,10.38,10.38,76000.0,8.9708,8.9794,8.9708,8.9708,76000.0
2012-12-14 13:30:00,10.38,10.41,10.38,10.4,66000.0,8.9708,8.9967,8.9708,8.9881,66000.0
2012-12-14 14:00:00,10.4,10.42,10.4,10.41,49200.0,8.9881,9.0054,8.9881,8.9967,49200.0
2012-12-14 14:30:00,10.41,10.42,10.4,10.4,55200.0,8.9967,9.0054,8.9881,8.9881,55200.0
2012-12-14 15:00:00,10.4,10.41,10.39,10.41,99200.0,8.9881,8.9967,8.9794,8.9967,99200.0
2012-12-14 15:30:00,10.4,10.42,10.38,10.39,237600.0,8.9881,9.0054,8.9708,8.9794,237600.0
2012-12-17 09:30:00,10.44,10.49,10.42,10.49,84400.0,9.0226,9.0659,9.0054,9.0659,84400.0
2012-12-17 10:00:00,10.49,10.51,10.48,10.49,63600.0,9.0659,9.0831,9.0572,9.0659,63600.0
2012-12-17 10:30:00,10.49,10.51,10.49,10.51,72800.0,9.0659,9.0831,9.0659,9.0831,72800.0
2012-12-17 11:00:00,10.51,10.51,10.5,10.51,57600.0,9.0831,9.0831,9.0745,9.0831,57600.0
2012-12-17 11:30:00,10.51,10.52,10.49,10.49,57200.0,9.0831,9.0918,9.0659,9.0659,57200.0
2012-12-17 12:00:00,10.5,10.52,10.49,10.51,35600.0,9.0745,9.0918,9.0659,9.0831,35600.0
2012-12-17 12:30:00,10.51,10.52,10.51,10.51,52000.0,9.0831,9.0918,9.0831,9.0831,52000.0
2012-12-17 13:00:00,10.51,10.51,10.49,10.5,47200.0,9.0831,9.0831,9.0659,9.0745,47200.0
2012-12-17 13:30:00,10.5,10.51,10.49,10.49,42000.0,9.0745,9.0831,9.0659,9.0659,42000.0
2012-12-17 14:00:00,10.49,10.51,10.47,10.49,75200.0,9.0659,9.0831,9.0486,9.0659,75200.0
2012-12-17 14:30:00,10.49,10.51,10.49,10.51,50800.0,9.0659,9.0831,9.0659,9.0831,50800.0
2012-12-17 15:00:00,10.51,10.53,10.51,10.52,113600.0,9.0831,9.1004,9.0831,9.0918,113600.0
2012-12-17 15:30:00,10.52,10.55,10.51,10.55,354400.0,9.0918,9.1177,9.0831,9.1177,354400.0
2012-12-18 09:30:00,10.53,10.61,10.5,10.55,111600.0,9.1004,9.1696,9.0745,9.1177,111600.0
2012-12-18 10:00:00,10.55,10.56,10.53,10.55,106000.0,9.1177,9.1264,9.1004,9.1177,106000.0
2012-12-18 10:30:00,10.55,10.62,10.54,10.59,148400.0,9.1177,9.1782,9.1091,9.1523,148400.0
2012-12-18 11:00:00,10.59,10.65,10.59,10.62,103200.0,9.1523,9.2041,9.1523,9.1782,103200.0
2012-12-18 11:30:00,10.62,10.66,10.62,10.65,78000.0,9.1782,9.2128,9.1782,9.2041,78000.0
2012-12-18 12:00:00,10.65,10.68,10.65,10.68,74000.0,9.2041,9.2301,9.2041,9.2301,74000.0
2012-12-18 12:30:00,10.68,10.68,10.65,10.66,109600.0,9.2301,9.2301,9.2041,9.2128,109600.0
2012-12-18 13:00:00,10.66,10.68,10.65,10.65,67600.0,9.2128,9.2301,9.2041,9.2041,67600.0
2012-12-18 13:30:00,10.66,10.67,10.65,10.66,35200.0,9.2128,9.2214,9.2041,9.2128,35200.0
2012-12-18 14:00:00,10.67,10.67,10.64,10.64,60000.0,9.2214,9.2214,9.1955,9.1955,60000.0
2012-12-18 14:30:00,10.64,10.67,10.63,10.66,90400.0,9.1955,9.2214,9.1868,9.2128,90400.0
2012-12-18 15:00:00,10.66,10.67,10.65,10.66,156000.0,9.2128,9.2214,9.2041,9.2128,156000.0
2012-12-18 15:30:00,10.65,10.66,10.63,10.65,380000.0,9.2041,9.2128,9.1868,9.2041,380000.0
2012-12-19 09:30:00,10.65,10.66,10.6,10.64,141600.0,9.2041,9.2128,9.1609,9.1955,141600.0
2012-12-19 10:00:00,10.63,10.71,10.63,10.69,176400.0,9.1868,9.256,9.1868,9.2387,176400.0
2012-12-19 10:30:00,10.69,10.71,10.66,10.66,150000.0,9.2387,9.256,9.2128,9.2128,150000.0
2012-12-19 11:00:00,10.66,10.69,10.66,10.68,43200.0,9.2128,9.2387,9.2128,9.2301,43200.0
2012-12-19 11:30:00,10.68,10.7,10.68,10.68,66800.0,9.2301,9.2473,9.2301,9.2301,66800.0
2012-12-19 12:00:00,10.68,10.69,10.66,10.68,80400.0,9.2301,9.2387,9.2128,9.2301,80400.0
2012-12-19 12:30:00,10.68,10.69,10.66,10.68,131600.0,9.2301,9.2387,9.2128,9.2301,131600.0
2012-12-19 13:00:00,10.69,10.7,10.68,10.7,62800.0,9.2387,9.2473,9.2301,9.2473,62800.0
2012-12-19 13:30:00,10.7,10.7,10.67,10.7,142400.0,9.2473,9.2473,9.2214,9.2473,142400.0
2012-12-19 14:00:00,10.69,10.69,10.63,10.65,314800.0,9.2387,9.2387,9.1868,9.2041,314800.0
2012-12-19 14:30:00,10.65,10.67,10.65,10.66,103200.0,9.2041,9.2214,9.2041,9.2128,103200.0
2012-12-19 15:00:00,10.66,10.67,10.64,10.66,101200.0,9.2128,9.2214,9.1955,9.2128,101200.0
2012-12-19 15:30:00,10.66,10.66,10.61,10.62,424000.0,9.2128,9.2128,9.1696,9.1782,424000.0
2012-12-20 09:30:00,10.64,10.65,10.53,10.54,160800.0,9.1955,9.2041,9.1004,9.1091,160800.0
2012-12-20 10:00:00,10.54,10.58,10.54,10.55,138000.0,9.1091,9.1436,9.1091,9.1177,138000.0
2012-12-20 10:30:00,10.54,10.57,10.54,10.55,112800.0,9.1091,9.135,9.1091,9.1177,112800.0
2012-12-20 11:00:00,10.55,10.61,10.54,10.6,222000.0,9.1177,9.1696,9.1091,9.1609,222000.0
2012-12-20 11:30:00,10.6,10.63,10.6,10.62,101200.0,9.1609,9.1868,9.1609,9.1782,101200.0
2012-12-20 12:00:00,10.62,10.63,10.61,10.61,95200.0,9.1782,9.1868,9.1696,9.1696,95200.0
2012-12-20 12:30:00,10.61,10.63,10.61,10.62,72800.0,9.1696,9.1868,9.1696,9.1782,72800.0
2012-12-20 13:00:00,10.63,10.65,10.61,10.64,101200.0,9.1868,9.2041,9.1696,9.1955,101200.0
2012-12-20 13:30:00,10.65,10.68,10.64,10.67,96400.0,9.2041,9.2301,9.1955,9.2214,96400.0
2012-12-20 14:00:00,10.66,10.67,10.65,10.65,203200.0,9.2128,9.2214,9.2041,9.2041,203200.0
2012-12-20 14:30:00,10.65,10.69,10.64,10.67,241600.0,9.2041,9.2387,9.1955,9.2214,241600.0
2012-12-20 15:00:00,10.67,10.67,10.64,10.64,282800.0,9.2214,9.2214,9.1955,9.1955,282800.0
2012-12-20 15:30:00,10.64,10.7,10.64,10.7,682400.0,9.1955,9.2473,9.1955,9.2473,682400.0
2012-12-21 09:30:00,10.65,10.7,10.22,10.31,1421600.0,9.2041,9.2473,8.8325,8.9103,1421600.0
2012-12-21 10:00:00,10.31,10.34,10.25,10.32,515600.0,8.9103,8.9362,8.8584,8.9189,515600.0
2012-12-21 10:30:00,10.32,10.34,10.27,10.29,234800.0,8.9189,8.9362,8.8757,8.893,234800.0
2012-12-21 11:00:00,10.29,10.29,10.2,10.22,433200.0,8.893,8.893,8.8152,8.8325,433200.0
2012-12-21 11:30:00,10.22,10.22,10.18,10.2,245600.0,8.8325,8.8325,8.7979,8.8152,245600.0
2012-12-21 12:00:00,10.2,10.29,10.19,10.25,416000.0,8.8152,8.893,8.8066,8.8584,416000.0
2012-12-21 12:30:00,10.25,10.26,10.23,10.25,172400.0,8.8584,8.8671,8.8412,8.8584,172400.0
2012-12-21 13:00:00,10.25,10.31,10.25,10.3,158800.0,8.8584,8.9103,8.8584,8.9017,158800.0
2012-12-21 13:30:00,10.3,10.33,10.27,10.3,298400.0,8.9017,8.9276,8.8757,8.9017,298400.0
2012-12-21 14:00:00,10.3,10.41,10.3,10.39,285600.0,8.9017,8.9967,8.9017,8.9794,285600.0
2012-12-21 14:30:00,10.4,10.44,10.38,10.4,218000.0,8.9881,9.0226,8.9708,8.9881,218000.0
2012-12-21 15:00:00,10.4,10.42,10.36,10.37,352400.0,8.9881,9.0054,8.9535,8.9621,352400.0
2012-12-21 15:30:00,10.37,10.41,10.36,10.41,922800.0,8.9621,8.9967,8.9535,8.9967,922800.0
2012-12-24 09:30:00,10.39,10.47,10.37,10.37,205600.0,8.9794,9.0486,8.9621,8.9621,205600.0
2012-12-24 10:00:00,10.37,10.37,10.31,10.31,371200.0,8.9621,8.9621,8.9103,8.9103,371200.0
2012-12-24 10:30:00,10.32,10.34,10.31,10.31,245600.0,8.9189,8.9362,8.9103,8.9103,245600.0
2012-12-24 11:00:00,10.31,10.38,10.31,10.37,102000.0,8.9103,8.9708,8.9103,8.9621,102000.0
2012-12-24 11:30:00,10.37,10.4,10.37,10.39,112400.0,8.9621,8.9881,8.9621,8.9794,112400.0
2012-12-24 12:00:00,10.39,10.4,10.35,10.4,117200.0,8.9794,8.9881,8.9449,8.9881,117200.0
2012-12-24 12:30:00,10.4,10.4,10.36,10.37,185200.0,8.9881,8.9881,8.9535,8.9621,185200.0
2012-12-26 09:30:00,10.36,10.36,10.31,10.31,108800.0,8.9535,8.9535,8.9103,8.9103,108800.0
2012-12-26 10:00:00,10.32,10.33,10.31,10.33,73600.0,8.9189,8.9276,8.9103,8.9276,73600.0
2012-12-26 10:30:00,10.33,10.35,10.32,10.33,108000.0,8.9276,8.9449,8.9189,8.9276,108000.0
2012-12-26 11:00:00,10.33,10.35,10.32,10.34,310800.0,8.9276,8.9449,8.9189,8.9362,310800.0
2012-12-26 11:30:00,10.34,10.35,10.32,10.34,71600.0,8.9362,8.9449,8.9189,8.9362,71600.0
2012-12-26 12:00:00,10.34,10.35,10.28,10.28,184800.0,8.9362,8.9449,8.8844,8.8844,184800.0
2012-12-26 12:30:00,10.28,10.29,10.27,10.28,160800.0,8.8844,8.893,8.8757,8.8844,160800.0
2012-12-26 13:00:00,10.28,10.28,10.27,10.28,66000.0,8.8844,8.8844,8.8757,8.8844,66000.0
2012-12-26 13:30:00,10.28,10.29,10.27,10.28,84800.0,8.8844,8.893,8.8757,8.8844,84800.0
2012-12-26 14:00:00,10.28,10.29,10.27,10.28,86000.0,8.8844,8.893,8.8757,8.8844,86000.0
2012-12-26 14:30:00,10.28,10.3,10.27,10.28,237200.0,8.8844,8.9017,8.8757,8.8844,237200.0
2012-12-26 15:00:00,10.28,10.28,10.27,10.28,114800.0,8.8844,8.8844,8.8757,8.8844,114800.0
2012-12-26 15:30:00,10.28,10.3,10.26,10.29,416000.0,8.8844,8.9017,8.8671,8.893,416000.0
2012-12-27 09:30:00,10.26,10.28,10.22,10.22,244000.0,8.8671,8.8844,8.8325,8.8325,244000.0
2012-12-27 10:00:00,10.22,10.23,10.13,10.13,295200.0,8.8325,8.8412,8.7547,8.7547,295200.0
2012-12-27 10:30:00,10.14,10.15,10.12,10.12,271200.0,8.7634,8.772,8.7461,8.7461,271200.0
2012-12-27 11:00:00,10.12,10.14,10.11,10.13,123200.0,8.7461,8.7634,8.7374,8.7547,123200.0
2012-12-27 11:30:00,10.13,10.13,10.1,10.1,142800.0,8.7547,8.7547,8.7288,8.7288,142800.0
2012-12-27 12:00:00,10.1,10.1,10.07,10.08,112800.0,8.7288,8.7288,8.7029,8.7115,112800.0
2012-12-27 12:30:00,10.08,10.1,10.06,10.1,204000.0,8.7115,8.7288,8.6942,8.7288,204000.0
2012-12-27 13:00:00,10.1,10.14,10.1,10.12,136400.0,8.7288,8.7634,8.7288,8.7461,136400.0
2012-12-27 13:30:00,10.12,10.13,10.11,10.12,206000.0,8.7461,8.7547,8.7374,8.7461,206000.0
2012-12-27 14:00:00,10.12,10.12,10.08,10.08,163200.0,8.7461,8.7461,8.7115,8.7115,163200.0
2012-12-27 14:30:00,10.08,10.15,10.08,10.14,255200.0,8.7115,8.772,8.7115,8.7634,255200.0
2012-12-27 15:00:00,10.14,10.19,10.13,10.15,270000.0,8.7634,8.8066,8.7547,8.772,270000.0
2012-12-27 15:30:00,10.15,10.2,10.15,10.17,582800.0,8.772,8.8152,8.772,8.7893,582800.0
2012-12-28 09:30:00,10.13,10.15,10.07,10.09,143600.0,8.7547,8.772,8.7029,8.7202,143600.0
2012-12-28 10:00:00,10.09,10.12,10.08,10.1,125600.0,8.7202,8.7461,8.7115,8.7288,125600.0
2012-12-28 10:30:00,10.1,10.17,10.1,10.16,222800.0,8.7288,8.7893,8.7288,8.7807,222800.0
2012-12-28 11:00:00,10.17,10.17,10.13,10.13,87200.0,8.7893,8.7893,8.7547,8.7547,87200.0
2012-12-28 11:30:00,10.13,10.16,10.13,10.15,92400.0,8.7547,8.7807,8.7547,8.772,92400.0
2012-12-28 12:00:00,10.15,10.18,10.15,10.17,88800.0,8.772,8.7979,8.772,8.7893,88800.0
2012-12-28 12:30:00,10.17,10.19,10.16,10.19,224000.0,8.7893,8.8066,8.7807,8.8066,224000.0
2012-12-28 13:00:00,10.19,10.19,10.16,10.18,151600.0,8.8066,8.8066,8.7807,8.7979,151600.0
2012-12-28 13:30:00,10.18,10.2,10.17,10.18,117200.0,8.7979,8.8152,8.7893,8.7979,117200.0
2012-12-28 14:00:00,10.18,10.19,10.17,10.19,125200.0,8.7979,8.8066,8.7893,8.8066,125200.0
2012-12-28 14:30:00,10.19,10.19,10.16,10.18,105200.0,8.8066,8.8066,8.7807,8.7979,105200.0
2012-12-28 15:00:00,10.18,10.19,10.15,10.18,215600.0,8.7979,8.8066,8.772,8.7979,215600.0
2012-12-28 15:30:00,10.18,10.18,10.08,10.09,560800.0,8.7979,8.7979,8.7115,8.7202,560800.0
2012-12-31 09:30:00,10.05,10.1,10.03,10.08,127200.0,8.6856,8.7288,8.6683,8.7115,127200.0
2012-12-31 10:00:00,10.08,10.12,10.06,10.09,132400.0,8.7115,8.7461,8.6942,8.7202,132400.0
2012-12-31 10:30:00,10.1,10.1,10.06,10.09,90000.0,8.7288,8.7288,8.6942,8.7202,90000.0
2012-12-31 11:00:00,10.09,10.13,10.09,10.11,96000.0,8.7202,8.7547,8.7202,8.7374,96000.0
2012-12-31 11:30:00,10.12,10.12,10.1,10.1,78000.0,8.7461,8.7461,8.7288,8.7288,78000.0
2012-12-31 12:00:00,10.1,10.12,10.1,10.12,94800.0,8.7288,8.7461,8.7288,8.7461,94800.0
2012-12-31 12:30:00,10.12,10.17,10.11,10.13,96000.0,8.7461,8.7893,8.7374,8.7547,96000.0
2012-12-31 13:00:00,10.13,10.15,10.11,10.12,92800.0,8.7547,8.772,8.7374,8.7461,92800.0
2012-12-31 13:30:00,10.12,10.15,10.09,10.11,86400.0,8.7461,8.772,8.7202,8.7374,86400.0
2012-12-31 14:00:00,10.11,10.13,10.1,10.13,88400.0,8.7374,8.7547,8.7288,8.7547,88400.0
2012-12-31 14:30:00,10.13,10.17,10.11,10.17,192400.0,8.7547,8.7893,8.7374,8.7893,192400.0
2012-12-31 15:00:00,10.17,10.19,10.13,10.15,166800.0,8.7893,8.8066,8.7547,8.772,166800.0
2012-12-31 15:30:00,10.15,10.22,10.15,10.22,430800.0,8.772,8.8325,8.772,8.8325,430800.0
2013-01-02 09:30:00,10.37,10.47,10.31,10.46,262000.0,8.9621,9.0486,8.9103,9.0399,262000.0
2013-01-02 10:00:00,10.46,10.48,10.45,10.46,252800.0,9.0399,9.0572,9.0313,9.0399,252800.0
2013-01-02 10:30:00,10.47,10.5,10.46,10.5,162000.0,9.0486,9.0745,9.0399,9.0745,162000.0
2013-01-02 11:00:00,10.49,10.51,10.47,10.48,147200.0,9.0659,9.0831,9.0486,9.0572,147200.0
2013-01-02 11:30:00,10.48,10.48,10.46,10.47,140400.0,9.0572,9.0572,9.0399,9.0486,140400.0
2013-01-02 12:00:00,10.47,10.47,10.46,10.47,81200.0,9.0486,9.0486,9.0399,9.0486,81200.0
2013-01-02 12:30:00,10.47,10.47,10.45,10.45,90400.0,9.0486,9.0486,9.0313,9.0313,90400.0
2013-01-02 13:00:00,10.45,10.48,10.45,10.48,91200.0,9.0313,9.0572,9.0313,9.0572,91200.0
2013-01-02 13:30:00,10.47,10.49,10.46,10.47,102000.0,9.0486,9.0659,9.0399,9.0486,102000.0
2013-01-02 14:00:00,10.47,10.5,10.47,10.5,147600.0,9.0486,9.0745,9.0486,9.0745,147600.0
2013-01-02 14:30:00,10.5,10.5,10.47,10.48,162800.0,9.0745,9.0745,9.0486,9.0572,162800.0
2013-01-02 15:00:00,10.48,10.49,10.45,10.46,314000.0,9.0572,9.0659,9.0313,9.0399,314000.0
2013-01-02 15:30:00,10.46,10.5,10.43,10.5,892000.0,9.0399,9.0745,9.014,9.0745,892000.0
2013-01-03 09:30:00,10.5,10.62,10.49,10.6,188800.0,9.0745,9.1782,9.0659,9.1609,188800.0
2013-01-03 10:00:00,10.6,10.6,10.57,10.59,126800.0,9.1609,9.1609,9.135,9.1523,126800.0
2013-01-03 10:30:00,10.6,10.61,10.59,10.6,159200.0,9.1609,9.1696,9.1523,9.1609,159200.0
2013-01-03 11:00:00,10.6,10.6,10.57,10.59,154400.0,9.1609,9.1609,9.135,9.1523,154400.0
2013-01-03 11:30:00,10.59,10.61,10.59,10.61,105600.0,9.1523,9.1696,9.1523,9.1696,105600.0
2013-01-03 12:00:00,10.61,10.63,10.6,10.63,81200.0,9.1696,9.1868,9.1609,9.1868,81200.0
2013-01-03 12:30:00,10.63,10.63,10.61,10.62,83600.0,9.1868,9.1868,9.1696,9.1782,83600.0
2013-01-03 13:00:00,10.62,10.63,10.61,10.62,77200.0,9.1782,9.1868,9.1696,9.1782,77200.0
2013-01-03 13:30:00,10.62,10.63,10.61,10.61,46800.0,9.1782,9.1868,9.1696,9.1696,46800.0
2013-01-03 14:00:00,10.61,10.61,10.55,10.56,182400.0,9.1696,9.1696,9.1177,9.1264,182400.0
2013-01-03 14:30:00,10.56,10.61,10.56,10.6,152800.0,9.1264,9.1696,9.1264,9.1609,152800.0
2013-01-03 15:00:00,10.6,10.61,10.56,10.56,142400.0,9.1609,9.1696,9.1264,9.1264,142400.0
2013-01-03 15:30:00,10.56,10.56,10.51,10.54,445200.0,9.1264,9.1264,9.0831,9.1091,445200.0
2013-01-04 09:30:00,10.55,10.6,10.54,10.6,72000.0,9.1177,9.1609,9.1091,9.1609,72000.0
2013-01-04 10:00:00,10.6,10.62,10.54,10.62,95200.0,9.1609,9.1782,9.1091,9.1782,95200.0
2013-01-04 10:30:00,10.61,10.61,10.56,10.59,59200.0,9.1696,9.1696,9.1264,9.1523,59200.0
2013-01-04 11:00:00,10.59,10.62,10.59,10.62,54400.0,9.1523,9.1782,9.1523,9.1782,54400.0
2013-01-04 11:30:00,10.62,10.64,10.62,10.64,134000.0,9.1782,9.1955,9.1782,9.1955,134000.0
2013-01-04 12:00:00,10.63,10.66,10.63,10.65,87200.0,9.1868,9.2128,9.1868,9.2041,87200.0
2013-01-04 12:30:00,10.65,10.65,10.63,10.64,100400.0,9.2041,9.2041,9.1868,9.1955,100400.0
2013-01-04 13:00:00,10.63,10.65,10.63,10.65,69600.0,9.1868,9.2041,9.1868,9.2041,69600.0
2013-01-04 13:30:00,10.65,10.67,10.65,10.67,66000.0,9.2041,9.2214,9.2041,9.2214,66000.0
2013-01-04 14:00:00,10.67,10.68,10.66,10.67,68800.0,9.2214,9.2301,9.2128,9.2214,68800.0
2013-01-04 14:30:00,10.67,10.68,10.66,10.68,102800.0,9.2214,9.2301,9.2128,9.2301,102800.0
2013-01-04 15:00:00,10.68,10.7,10.67,10.7,216400.0,9.2301,9.2473,9.2214,9.2473,216400.0
2013-01-04 15:30:00,10.69,10.7,10.65,10.65,453600.0,9.2387,9.2473,9.2041,9.2041,453600.0
2013-01-07 09:30:00,10.58,10.65,10.53,10.55,193600.0,9.1436,9.2041,9.1004,9.1177,193600.0
2013-01-07 10:00:00,10.55,10.55,10.45,10.49,521600.0,9.1177,9.1177,9.0313,9.0659,521600.0
2013-01-07 10:30:00,10.51,10.54,10.51,10.54,176800.0,9.0831,9.1091,9.0831,9.1091,176800.0
2013-01-07 11:00:00,10.53,10.56,10.53,10.55,131200.0,9.1004,9.1264,9.1004,9.1177,131200.0
2013-01-07 11:30:00,10.55,10.56,10.54,10.55,105600.0,9.1177,9.1264,9.1091,9.1177,105600.0
2013-01-07 12:00:00,10.55,10.59,10.55,10.58,182400.0,9.1177,9.1523,9.1177,9.1436,182400.0
2013-01-07 12:30:00,10.58,10.6,10.58,10.59,118400.0,9.1436,9.1609,9.1436,9.1523,118400.0
2013-01-07 13:00:00,10.59,10.6,10.58,10.59,88800.0,9.1523,9.1609,9.1436,9.1523,88800.0
2013-01-07 13:30:00,10.59,10.59,10.58,10.59,117600.0,9.1523,9.1523,9.1436,9.1523,117600.0
2013-01-07 14:00:00,10.59,10.62,10.57,10.62,256000.0,9.1523,9.1782,9.135,9.1782,256000.0
2013-01-07 14:30:00,10.62,10.63,10.61,10.62,183200.0,9.1782,9.1868,9.1696,9.1782,183200.0
2013-01-07 15:00:00,10.63,10.65,10.62,10.65,328800.0,9.1868,9.2041,9.1782,9.2041,328800.0
2013-01-07 15:30:00,10.65,10.65,10.62,10.63,1024000.0,9.2041,9.2041,9.1782,9.1868,1024000.0
2013-01-08 09:30:00,10.59,10.63,10.56,10.58,62000.0,9.1523,9.1868,9.1264,9.1436,62000.0
2013-01-08 10:00:00,10.58,10.59,10.57,10.59,75200.0,9.1436,9.1523,9.135,9.1523,75200.0
2013-01-08 10:30:00,10.58,10.59,10.57,10.59,149200.0,9.1436,9.1523,9.135,9.1523,149200.0
2013-01-08 11:00:00,10.59,10.6,10.56,10.58,72800.0,9.1523,9.1609,9.1264,9.1436,72800.0
2013-01-08 11:30:00,10.58,10.61,10.58,10.6,88400.0,9.1436,9.1696,9.1436,9.1609,88400.0
2013-01-08 12:00:00,10.61,10.64,10.6,10.61,92400.0,9.1696,9.1955,9.1609,9.1696,92400.0
2013-01-08 12:30:00,10.61,10.61,10.59,10.6,53600.0,9.1696,9.1696,9.1523,9.1609,53600.0
2013-01-08 13:00:00,10.6,10.63,10.6,10.63,46400.0,9.1609,9.1868,9.1609,9.1868,46400.0
2013-01-08 13:30:00,10.63,10.63,10.62,10.63,128800.0,9.1868,9.1868,9.1782,9.1868,128800.0
2013-01-08 14:00:00,10.62,10.63,10.61,10.61,87600.0,9.1782,9.1868,9.1696,9.1696,87600.0
2013-01-08 14:30:00,10.61,10.65,10.61,10.65,373600.0,9.1696,9.2041,9.1696,9.2041,373600.0
2013-01-08 15:00:00,10.65,10.7,10.65,10.69,294000.0,9.2041,9.2473,9.2041,9.2387,294000.0
2013-01-08 15:30:00,10.69,10.71,10.64,10.65,657200.0,9.2387,9.256,9.1955,9.2041,657200.0
2013-01-09 09:30:00,10.68,10.72,10.62,10.65,46000.0,9.2301,9.2646,9.1782,9.2041,46000.0
2013-01-09 10:00:00,10.66,10.67,10.63,10.63,35600.0,9.2128,9.2214,9.1868,9.1868,35600.0
2013-01-09 10:30:00,10.63,10.64,10.62,10.63,34800.0,9.1868,9.1955,9.1782,9.1868,34800.0
2013-01-09 11:00:00,10.63,10.65,10.62,10.65,44400.0,9.1868,9.2041,9.1782,9.2041,44400.0
2013-01-09 11:30:00,10.65,10.68,10.65,10.67,101200.0,9.2041,9.2301,9.2041,9.2214,101200.0
2013-01-09 12:00:00,10.67,10.67,10.63,10.65,40400.0,9.2214,9.2214,9.1868,9.2041,40400.0
2013-01-09 12:30:00,10.65,10.65,10.61,10.63,32400.0,9.2041,9.2041,9.1696,9.1868,32400.0
2013-01-09 13:00:00,10.63,10.65,10.63,10.65,80800.0,9.1868,9.2041,9.1868,9.2041,80800.0
2013-01-09 13:30:00,10.66,10.66,10.63,10.63,85200.0,9.2128,9.2128,9.1868,9.1868,85200.0
2013-01-09 14:00:00,10.63,10.64,10.62,10.63,129600.0,9.1868,9.1955,9.1782,9.1868,129600.0
2013-01-09 14:30:00,10.64,10.64,10.62,10.64,175600.0,9.1955,9.1955,9.1782,9.1955,175600.0
2013-01-09 15:00:00,10.64,10.66,10.63,10.65,166800.0,9.1955,9.2128,9.1868,9.2041,166800.0
2013-01-09 15:30:00,10.65,10.68,10.65,10.68,256400.0,9.2041,9.2301,9.2041,9.2301,256400.0
2013-01-10 09:30:00,10.71,10.71,10.6,10.6,59600.0,9.256,9.256,9.1609,9.1609,59600.0
2013-01-10 10:00:00,10.61,10.63,10.6,10.61,49200.0,9.1696,9.1868,9.1609,9.1696,49200.0
2013-01-10 10:30:00,10.61,10.61,10.56,10.58,115600.0,9.1696,9.1696,9.1264,9.1436,115600.0
2013-01-10 11:00:00,10.57,10.58,10.55,10.56,203200.0,9.135,9.1436,9.1177,9.1264,203200.0
2013-01-10 11:30:00,10.56,10.58,10.55,10.56,40000.0,9.1264,9.1436,9.1177,9.1264,40000.0
2013-01-10 12:00:00,10.56,10.59,10.56,10.56,120400.0,9.1264,9.1523,9.1264,9.1264,120400.0
2013-01-10 12:30:00,10.56,10.61,10.56,10.61,132400.0,9.1264,9.1696,9.1264,9.1696,132400.0
2013-01-10 13:00:00,10.6,10.61,10.6,10.61,30800.0,9.1609,9.1696,9.1609,9.1696,30800.0
2013-01-10 13:30:00,10.61,10.62,10.6,10.62,53600.0,9.1696,9.1782,9.1609,9.1782,53600.0
2013-01-10 14:00:00,10.62,10.62,10.61,10.61,49200.0,9.1782,9.1782,9.1696,9.1696,49200.0
2013-01-10 14:30:00,10.61,10.62,10.61,10.62,56000.0,9.1696,9.1782,9.1696,9.1782,56000.0
2013-01-10 15:00:00,10.62,10.64,10.61,10.63,96800.0,9.1782,9.1955,9.1696,9.1868,96800.0
2013-01-10 15:30:00,10.63,10.68,10.63,10.67,356400.0,9.1868,9.2301,9.1868,9.2214,356400.0
2013-01-11 09:30:00,10.66,10.74,10.61,10.63,174000.0,9.2128,9.2819,9.1696,9.1868,174000.0
2013-01-11 10:00:00,10.62,10.63,10.58,10.59,76800.0,9.1782,9.1868,9.1436,9.1523,76800.0
2013-01-11 10:30:00,10.59,10.6,10.58,10.59,83200.0,9.1523,9.1609,9.1436,9.1523,83200.0
2013-01-11 11:00:00,10.59,10.6,10.58,10.58,78400.0,9.1523,9.1609,9.1436,9.1436,78400.0
2013-01-11 11:30:00,10.58,10.62,10.58,10.61,61600.0,9.1436,9.1782,9.1436,9.1696,61600.0
2013-01-11 12:00:00,10.61,10.61,10.59,10.6,46800.0,9.1696,9.1696,9.1523,9.1609,46800.0
2013-01-11 12:30:00,10.6,10.61,10.58,10.59,73600.0,9.1609,9.1696,9.1436,9.1523,73600.0
2013-01-11 13:00:00,10.59,10.6,10.58,10.59,38000.0,9.1523,9.1609,9.1436,9.1523,38000.0
2013-01-11 13:30:00,10.59,10.61,10.59,10.59,66400.0,9.1523,9.1696,9.1523,9.1523,66400.0
2013-01-11 14:00:00,10.59,10.63,10.59,10.62,231600.0,9.1523,9.1868,9.1523,9.1782,231600.0
2013-01-11 14:30:00,10.62,10.63,10.62,10.63,52400.0,9.1782,9.1868,9.1782,9.1868,52400.0
2013-01-11 15:00:00,10.63,10.63,10.61,10.63,126800.0,9.1868,9.1868,9.1696,9.1868,126800.0
2013-01-11 15:30:00,10.63,10.65,10.63,10.64,218800.0,9.1868,9.2041,9.1868,9.1955,218800.0
2013-01-14 09:30:00,10.65,10.65,10.6,10.61,195200.0,9.2041,9.2041,9.1609,9.1696,195200.0
2013-01-14 10:00:00,10.61,10.62,10.58,10.6,100400.0,9.1696,9.1782,9.1436,9.1609,100400.0
2013-01-14 10:30:00,10.6,10.6,10.59,10.59,74800.0,9.1609,9.1609,9.1523,9.1523,74800.0
2013-01-14 11:00:00,10.59,10.59,10.57,10.57,59600.0,9.1523,9.1523,9.135,9.135,59600.0
2013-01-14 11:30:00,10.57,10.59,10.56,10.58,50000.0,9.135,9.1523,9.1264,9.1436,50000.0
2013-01-14 12:00:00,10.58,10.58,10.55,10.55,60400.0,9.1436,9.1436,9.1177,9.1177,60400.0
2013-01-14 12:30:00,10.56,10.56,10.55,10.55,46800.0,9.1264,9.1264,9.1177,9.1177,46800.0
2013-01-14 13:00:00,10.55,10.56,10.54,10.56,67200.0,9.1177,9.1264,9.1091,9.1264,67200.0
2013-01-14 13:30:00,10.56,10.56,10.55,10.56,64400.0,9.1264,9.1264,9.1177,9.1264,64400.0
2013-01-14 14:00:00,10.56,10.58,10.56,10.58,80000.0,9.1264,9.1436,9.1264,9.1436,80000.0
2013-01-14 14:30:00,10.58,10.58,10.55,10.57,117600.0,9.1436,9.1436,9.1177,9.135,117600.0
2013-01-14 15:00:00,10.57,10.59,10.57,10.58,150800.0,9.135,9.1523,9.135,9.1436,150800.0
2013-01-14 15:30:00,10.57,10.58,10.55,10.57,346400.0,9.135,9.1436,9.1177,9.135,346400.0
2013-01-15 09:30:00,10.51,10.56,10.47,10.5,407200.0,9.0831,9.1264,9.0486,9.0745,407200.0
2013-01-15 10:00:00,10.5,10.53,10.49,10.5,149600.0,9.0745,9.1004,9.0659,9.0745,149600.0
2013-01-15 10:30:00,10.5,10.51,10.5,10.51,122800.0,9.0745,9.0831,9.0745,9.0831,122800.0
2013-01-15 11:00:00,10.51,10.52,10.5,10.52,112800.0,9.0831,9.0918,9.0745,9.0918,112800.0
2013-01-15 11:30:00,10.52,10.53,10.5,10.5,143200.0,9.0918,9.1004,9.0745,9.0745,143200.0
2013-01-15 12:00:00,10.51,10.53,10.5,10.51,106400.0,9.0831,9.1004,9.0745,9.0831,106400.0
2013-01-15 12:30:00,10.51,10.52,10.51,10.51,92000.0,9.0831,9.0918,9.0831,9.0831,92000.0
2013-01-15 13:00:00,10.51,10.52,10.51,10.51,88000.0,9.0831,9.0918,9.0831,9.0831,88000.0
2013-01-15 13:30:00,10.52,10.52,10.49,10.49,102400.0,9.0918,9.0918,9.0659,9.0659,102400.0
2013-01-15 14:00:00,10.49,10.51,10.49,10.5,99600.0,9.0659,9.0831,9.0659,9.0745,99600.0
2013-01-15 14:30:00,10.5,10.53,10.5,10.53,75200.0,9.0745,9.1004,9.0745,9.1004,75200.0
2013-01-15 15:00:00,10.53,10.57,10.53,10.56,151200.0,9.1004,9.135,9.1004,9.1264,151200.0
2013-01-15 15:30:00,10.56,10.59,10.56,10.58,349600.0,9.1264,9.1523,9.1264,9.1436,349600.0
2013-01-16 09:30:00,10.55,10.62,10.49,10.5,95600.0,9.1177,9.1782,9.0659,9.0745,95600.0
2013-01-16 10:00:00,10.49,10.51,10.44,10.45,128400.0,9.0659,9.0831,9.0226,9.0313,128400.0
2013-01-16 10:30:00,10.45,10.45,10.44,10.44,104800.0,9.0313,9.0313,9.0226,9.0226,104800.0
2013-01-16 11:00:00,10.44,10.46,10.44,10.45,97200.0,9.0226,9.0399,9.0226,9.0313,97200.0
2013-01-16 11:30:00,10.45,10.45,10.42,10.42,70000.0,9.0313,9.0313,9.0054,9.0054,70000.0
2013-01-16 12:00:00,10.42,10.43,10.41,10.41,76000.0,9.0054,9.014,8.9967,8.9967,76000.0
2013-01-16 12:30:00,10.41,10.43,10.41,10.43,56000.0,8.9967,9.014,8.9967,9.014,56000.0
2013-01-16 13:00:00,10.43,10.44,10.42,10.42,80800.0,9.014,9.0226,9.0054,9.0054,80800.0
2013-01-16 13:30:00,10.42,10.44,10.42,10.42,66800.0,9.0054,9.0226,9.0054,9.0054,66800.0
2013-01-16 14:00:00,10.42,10.43,10.42,10.43,101600.0,9.0054,9.014,9.0054,9.014,101600.0
2013-01-16 14:30:00,10.43,10.43,10.43,10.43,106000.0,9.014,9.014,9.014,9.014,106000.0
2013-01-16 15:00:00,10.43,10.44,10.42,10.42,139200.0,9.014,9.0226,9.0054,9.0054,139200.0
2013-01-16 15:30:00,10.42,10.49,10.42,10.48,581200.0,9.0054,9.0659,9.0054,9.0572,581200.0
2013-01-17 09:30:00,10.47,10.58,10.46,10.58,219200.0,9.0486,9.1436,9.0399,9.1436,219200.0
2013-01-17 10:00:00,10.57,10.58,10.55,10.57,323200.0,9.135,9.1436,9.1177,9.135,323200.0
2013-01-17 10:30:00,10.57,10.6,10.56,10.6,176000.0,9.135,9.1609,9.1264,9.1609,176000.0
2013-01-17 11:00:00,10.6,10.62,10.6,10.61,231200.0,9.1609,9.1782,9.1609,9.1696,231200.0
2013-01-17 11:30:00,10.61,10.62,10.6,10.6,404000.0,9.1696,9.1782,9.1609,9.1609,404000.0
2013-01-17 12:00:00,10.6,10.63,10.6,10.63,124000.0,9.1609,9.1868,9.1609,9.1868,124000.0
2013-01-17 12:30:00,10.63,10.63,10.6,10.6,301600.0,9.1868,9.1868,9.1609,9.1609,301600.0
2013-01-17 13:00:00,10.6,10.61,10.59,10.6,173600.0,9.1609,9.1696,9.1523,9.1609,173600.0
2013-01-17 13:30:00,10.6,10.62,10.6,10.62,112000.0,9.1609,9.1782,9.1609,9.1782,112000.0
2013-01-17 14:00:00,10.62,10.63,10.61,10.62,150400.0,9.1782,9.1868,9.1696,9.1782,150400.0
2013-01-17 14:30:00,10.62,10.63,10.61,10.62,354400.0,9.1782,9.1868,9.1696,9.1782,354400.0
2013-01-17 15:00:00,10.62,10.63,10.62,10.62,388800.0,9.1782,9.1868,9.1782,9.1782,388800.0
2013-01-17 15:30:00,10.62,10.62,10.55,10.55,1794400.0,9.1782,9.1782,9.1177,9.1177,1794400.0
2013-01-18 09:30:00,10.6,10.61,10.55,10.56,883200.0,9.1609,9.1696,9.1177,9.1264,883200.0
2013-01-18 10:00:00,10.56,10.59,10.55,10.59,176800.0,9.1264,9.1523,9.1177,9.1523,176800.0
2013-01-18 10:30:00,10.59,10.6,10.59,10.6,150400.0,9.1523,9.1609,9.1523,9.1609,150400.0
2013-01-18 11:00:00,10.61,10.62,10.58,10.62,184000.0,9.1696,9.1782,9.1436,9.1782,184000.0
2013-01-18 11:30:00,10.62,10.62,10.59,10.59,165600.0,9.1782,9.1782,9.1523,9.1523,165600.0
2013-01-18 12:00:00,10.59,10.6,10.58,10.6,118400.0,9.1523,9.1609,9.1436,9.1609,118400.0
2013-01-18 12:30:00,10.6,10.6,10.58,10.6,144000.0,9.1609,9.1609,9.1436,9.1609,144000.0
2013-01-18 13:00:00,10.6,10.63,10.6,10.61,333600.0,9.1609,9.1868,9.1609,9.1696,333600.0
2013-01-18 13:30:00,10.61,10.62,10.59,10.62,139200.0,9.1696,9.1782,9.1523,9.1782,139200.0
2013-01-18 14:00:00,10.62,10.62,10.59,10.6,124800.0,9.1782,9.1782,9.1523,9.1609,124800.0
2013-01-18 14:30:00,10.6,10.62,10.6,10.61,120800.0,9.1609,9.1782,9.1609,9.1696,120800.0
2013-01-18 15:00:00,10.61,10.63,10.59,10.59,396000.0,9.1696,9.1868,9.1523,9.1523,396000.0
2013-01-18 15:30:00,10.59,10.62,10.58,10.6,1908800.0,9.1523,9.1782,9.1436,9.1609,1908800.0
2013-01-22 09:30:00,10.58,10.67,10.51,10.66,178800.0,9.1436,9.2214,9.0831,9.2128,178800.0
2013-01-22 10:00:00,10.66,10.67,10.64,10.65,248800.0,9.2128,9.2214,9.1955,9.2041,248800.0
2013-01-22 10:30:00,10.65,10.69,10.64,10.69,115200.0,9.2041,9.2387,9.1955,9.2387,115200.0
2013-01-22 11:00:00,10.69,10.71,10.68,10.69,110400.0,9.2387,9.256,9.2301,9.2387,110400.0
2013-01-22 11:30:00,10.69,10.71,10.68,10.71,81600.0,9.2387,9.256,9.2301,9.256,81600.0
2013-01-22 12:00:00,10.71,10.73,10.7,10.73,169200.0,9.256,9.2733,9.2473,9.2733,169200.0
2013-01-22 12:30:00,10.73,10.75,10.67,10.68,300800.0,9.2733,9.2906,9.2214,9.2301,300800.0
2013-01-22 13:00:00,10.68,10.69,10.67,10.69,119600.0,9.2301,9.2387,9.2214,9.2387,119600.0
2013-01-22 13:30:00,10.69,10.69,10.66,10.67,172000.0,9.2387,9.2387,9.2128,9.2214,172000.0
2013-01-22 14:00:00,10.67,10.68,10.64,10.65,245600.0,9.2214,9.2301,9.1955,9.2041,245600.0
2013-01-22 14:30:00,10.65,10.66,10.63,10.63,138000.0,9.2041,9.2128,9.1868,9.1868,138000.0
2013-01-22 15:00:00,10.63,10.65,10.63,10.63,152000.0,9.1868,9.2041,9.1868,9.1868,152000.0
2013-01-22 15:30:00,10.63,10.68,10.63,10.68,376400.0,9.1868,9.2301,9.1868,9.2301,376400.0
2013-01-23 09:30:00,10.66,10.71,10.66,10.66,100400.0,9.2128,9.256,9.2128,9.2128,100400.0
2013-01-23 10:00:00,10.67,10.67,10.63,10.63,80000.0,9.2214,9.2214,9.1868,9.1868,80000.0
2013-01-23 10:30:00,10.63,10.64,10.61,10.64,78800.0,9.1868,9.1955,9.1696,9.1955,78800.0
2013-01-23 11:00:00,10.64,10.66,10.62,10.63,167600.0,9.1955,9.2128,9.1782,9.1868,167600.0
2013-01-23 11:30:00,10.63,10.65,10.62,10.62,127200.0,9.1868,9.2041,9.1782,9.1782,127200.0
2013-01-23 12:00:00,10.62,10.64,10.59,10.59,181600.0,9.1782,9.1955,9.1523,9.1523,181600.0
2013-01-23 12:30:00,10.6,10.65,10.59,10.65,98400.0,9.1609,9.2041,9.1523,9.2041,98400.0
2013-01-23 13:00:00,10.65,10.66,10.63,10.63,168800.0,9.2041,9.2128,9.1868,9.1868,168800.0
2013-01-23 13:30:00,10.63,10.64,10.62,10.63,64400.0,9.1868,9.1955,9.1782,9.1868,64400.0
2013-01-23 14:00:00,10.63,10.64,10.62,10.63,104800.0,9.1868,9.1955,9.1782,9.1868,104800.0
2013-01-23 14:30:00,10.63,10.64,10.62,10.62,134800.0,9.1868,9.1955,9.1782,9.1782,134800.0
2013-01-23 15:00:00,10.62,10.63,10.62,10.62,144800.0,9.1782,9.1868,9.1782,9.1782,144800.0
2013-01-23 15:30:00,10.62,10.63,10.61,10.62,282000.0,9.1782,9.1868,9.1696,9.1782,282000.0
2013-01-24 09:30:00,10.62,10.69,10.62,10.68,57600.0,9.1782,9.2387,9.1782,9.2301,57600.0
2013-01-24 10:00:00,10.67,10.69,10.65,10.67,128000.0,9.2214,9.2387,9.2041,9.2214,128000.0
2013-01-24 10:30:00,10.67,10.67,10.64,10.65,94000.0,9.2214,9.2214,9.1955,9.2041,94000.0
2013-01-24 11:00:00,10.65,10.68,10.65,10.67,120400.0,9.2041,9.2301,9.2041,9.2214,120400.0
2013-01-24 11:30:00,10.67,10.67,10.63,10.65,164000.0,9.2214,9.2214,9.1868,9.2041,164000.0
2013-01-24 12:00:00,10.64,10.65,10.63,10.63,112800.0,9.1955,9.2041,9.1868,9.1868,112800.0
2013-01-24 12:30:00,10.63,10.63,10.58,10.6,119200.0,9.1868,9.1868,9.1436,9.1609,119200.0
2013-01-24 13:00:00,10.6,10.63,10.6,10.62,63600.0,9.1609,9.1868,9.1609,9.1782,63600.0
2013-01-24 13:30:00,10.62,10.62,10.56,10.57,119600.0,9.1782,9.1782,9.1264,9.135,119600.0
2013-01-24 14:00:00,10.57,10.61,10.57,10.6,99600.0,9.135,9.1696,9.135,9.1609,99600.0
2013-01-24 14:30:00,10.59,10.62,10.59,10.6,130000.0,9.1523,9.1782,9.1523,9.1609,130000.0
2013-01-24 15:00:00,10.6,10.63,10.6,10.61,189200.0,9.1609,9.1868,9.1609,9.1696,189200.0
2013-01-24 15:30:00,10.61,10.63,10.58,10.6,380400.0,9.1696,9.1868,9.1436,9.1609,380400.0
2013-01-25 09:30:00,10.62,10.64,10.53,10.55,181200.0,9.1782,9.1955,9.1004,9.1177,181200.0
2013-01-25 10:00:00,10.55,10.58,10.53,10.54,157600.0,9.1177,9.1436,9.1004,9.1091,157600.0
2013-01-25 10:30:00,10.53,10.54,10.52,10.52,154400.0,9.1004,9.1091,9.0918,9.0918,154400.0
2013-01-25 11:00:00,10.52,10.53,10.5,10.52,125200.0,9.0918,9.1004,9.0745,9.0918,125200.0
2013-01-25 11:30:00,10.52,10.56,10.51,10.55,181200.0,9.0918,9.1264,9.0831,9.1177,181200.0
2013-01-25 12:00:00,10.55,10.58,10.55,10.57,64800.0,9.1177,9.1436,9.1177,9.135,64800.0
2013-01-25 12:30:00,10.57,10.6,10.57,10.58,108800.0,9.135,9.1609,9.135,9.1436,108800.0
2013-01-25 13:00:00,10.59,10.61,10.59,10.61,49200.0,9.1523,9.1696,9.1523,9.1696,49200.0
2013-01-25 13:30:00,10.61,10.62,10.61,10.62,58000.0,9.1696,9.1782,9.1696,9.1782,58000.0
2013-01-25 14:00:00,10.62,10.65,10.61,10.63,92800.0,9.1782,9.2041,9.1696,9.1868,92800.0
2013-01-25 14:30:00,10.63,10.64,10.62,10.62,85600.0,9.1868,9.1955,9.1782,9.1782,85600.0
2013-01-25 15:00:00,10.62,10.63,10.61,10.63,98800.0,9.1782,9.1868,9.1696,9.1868,98800.0
2013-01-25 15:30:00,10.63,10.63,10.6,10.63,204800.0,9.1868,9.1868,9.1609,9.1868,204800.0
2013-01-28 09:30:00,10.65,10.67,10.59,10.61,94400.0,9.2041,9.2214,9.1523,9.1696,94400.0
2013-01-28 10:00:00,10.61,10.61,10.58,10.58,107200.0,9.1696,9.1696,9.1436,9.1436,107200.0
2013-01-28 10:30:00,10.59,10.59,10.56,10.59,137200.0,9.1523,9.1523,9.1264,9.1523,137200.0
2013-01-28 11:00:00,10.59,10.61,10.59,10.61,56000.0,9.1523,9.1696,9.1523,9.1696,56000.0
2013-01-28 11:30:00,10.61,10.62,10.58,10.59,92000.0,9.1696,9.1782,9.1436,9.1523,92000.0
2013-01-28 12:00:00,10.59,10.6,10.56,10.58,145200.0,9.1523,9.1609,9.1264,9.1436,145200.0
2013-01-28 12:30:00,10.58,10.6,10.58,10.59,65600.0,9.1436,9.1609,9.1436,9.1523,65600.0
2013-01-28 13:00:00,10.59,10.6,10.57,10.59,80000.0,9.1523,9.1609,9.135,9.1523,80000.0
2013-01-28 13:30:00,10.59,10.6,10.58,10.59,108800.0,9.1523,9.1609,9.1436,9.1523,108800.0
2013-01-28 14:00:00,10.59,10.6,10.58,10.59,99600.0,9.1523,9.1609,9.1436,9.1523,99600.0
2013-01-28 14:30:00,10.59,10.6,10.58,10.59,142400.0,9.1523,9.1609,9.1436,9.1523,142400.0
2013-01-28 15:00:00,10.59,10.6,10.57,10.6,223600.0,9.1523,9.1609,9.135,9.1609,223600.0
2013-01-28 15:30:00,10.6,10.62,10.6,10.61,257600.0,9.1609,9.1782,9.1609,9.1696,257600.0
2013-01-29 09:30:00,10.58,10.6,10.55,10.56,156400.0,9.1436,9.1609,9.1177,9.1264,156400.0
2013-01-29 10:00:00,10.55,10.61,10.54,10.6,152400.0,9.1177,9.1696,9.1091,9.1609,152400.0
2013-01-29 10:30:00,10.61,10.62,10.58,10.59,79200.0,9.1696,9.1782,9.1436,9.1523,79200.0
2013-01-29 11:00:00,10.58,10.6,10.56,10.6,76400.0,9.1436,9.1609,9.1264,9.1609,76400.0
2013-01-29 11:30:00,10.6,10.63,10.59,10.62,65600.0,9.1609,9.1868,9.1523,9.1782,65600.0
2013-01-29 12:00:00,10.62,10.63,10.6,10.63,80400.0,9.1782,9.1868,9.1609,9.1868,80400.0
2013-01-29 12:30:00,10.63,10.65,10.63,10.65,72400.0,9.1868,9.2041,9.1868,9.2041,72400.0
2013-01-29 13:00:00,10.65,10.67,10.64,10.67,77200.0,9.2041,9.2214,9.1955,9.2214,77200.0
2013-01-29 13:30:00,10.66,10.68,10.65,10.66,77200.0,9.2128,9.2301,9.2041,9.2128,77200.0
2013-01-29 14:00:00,10.66,10.67,10.65,10.66,112400.0,9.2128,9.2214,9.2041,9.2128,112400.0
2013-01-29 14:30:00,10.66,10.69,10.65,10.68,152000.0,9.2128,9.2387,9.2041,9.2301,152000.0
2013-01-29 15:00:00,10.68,10.68,10.67,10.68,258000.0,9.2301,9.2301,9.2214,9.2301,258000.0
2013-01-29 15:30:00,10.67,10.68,10.66,10.67,315600.0,9.2214,9.2301,9.2128,9.2214,315600.0
2013-01-30 09:30:00,10.69,10.69,10.6,10.6,152800.0,9.2387,9.2387,9.1609,9.1609,152800.0
2013-01-30 10:00:00,10.59,10.61,10.57,10.6,170400.0,9.1523,9.1696,9.135,9.1609,170400.0
2013-01-30 10:30:00,10.6,10.62,10.6,10.62,126400.0,9.1609,9.1782,9.1609,9.1782,126400.0
2013-01-30 11:00:00,10.62,10.63,10.61,10.62,245600.0,9.1782,9.1868,9.1696,9.1782,245600.0
2013-01-30 11:30:00,10.62,10.64,10.61,10.63,98400.0,9.1782,9.1955,9.1696,9.1868,98400.0
2013-01-30 12:00:00,10.63,10.63,10.62,10.63,93600.0,9.1868,9.1868,9.1782,9.1868,93600.0
2013-01-30 12:30:00,10.63,10.66,10.62,10.65,140000.0,9.1868,9.2128,9.1782,9.2041,140000.0
2013-01-30 13:00:00,10.66,10.66,10.63,10.64,97600.0,9.2128,9.2128,9.1868,9.1955,97600.0
2013-01-30 13:30:00,10.64,10.65,10.63,10.63,104800.0,9.1955,9.2041,9.1868,9.1868,104800.0
2013-01-30 14:00:00,10.63,10.64,10.62,10.63,177600.0,9.1868,9.1955,9.1782,9.1868,177600.0
2013-01-30 14:30:00,10.63,10.63,10.6,10.63,285600.0,9.1868,9.1868,9.1609,9.1868,285600.0
2013-01-30 15:00:00,10.63,10.63,10.61,10.62,270400.0,9.1868,9.1868,9.1696,9.1782,270400.0
2013-01-30 15:30:00,10.62,10.62,10.6,10.6,556800.0,9.1782,9.1782,9.1609,9.1609,556800.0
2013-01-31 09:30:00,10.6,10.63,10.56,10.58,566400.0,9.1609,9.1868,9.1264,9.1436,566400.0
2013-01-31 10:00:00,10.58,10.59,10.54,10.54,366400.0,9.1436,9.1523,9.1091,9.1091,366400.0
2013-01-31 10:30:00,10.54,10.57,10.54,10.55,244000.0,9.1091,9.135,9.1091,9.1177,244000.0
2013-01-31 11:00:00,10.55,10.55,10.49,10.52,359200.0,9.1177,9.1177,9.0659,9.0918,359200.0
2013-01-31 11:30:00,10.52,10.54,10.51,10.54,242400.0,9.0918,9.1091,9.0831,9.1091,242400.0
2013-01-31 12:00:00,10.54,10.56,10.52,10.56,188000.0,9.1091,9.1264,9.0918,9.1264,188000.0
2013-01-31 12:30:00,10.56,10.59,10.56,10.57,96800.0,9.1264,9.1523,9.1264,9.135,96800.0
2013-01-31 13:00:00,10.58,10.59,10.57,10.58,99200.0,9.1436,9.1523,9.135,9.1436,99200.0
2013-01-31 13:30:00,10.58,10.61,10.58,10.6,106400.0,9.1436,9.1696,9.1436,9.1609,106400.0
2013-01-31 14:00:00,10.6,10.6,10.55,10.55,251200.0,9.1609,9.1609,9.1177,9.1177,251200.0
2013-01-31 14:30:00,10.55,10.56,10.54,10.55,238400.0,9.1177,9.1264,9.1091,9.1177,238400.0
2013-01-31 15:00:00,10.55,10.59,10.54,10.59,426400.0,9.1177,9.1523,9.1091,9.1523,426400.0
2013-01-31 15:30:00,10.58,10.6,10.56,10.56,944000.0,9.1436,9.1609,9.1264,9.1264,944000.0
2013-02-01 09:30:00,10.65,10.65,10.53,10.59,92000.0,9.2041,9.2041,9.1004,9.1523,92000.0
2013-02-01 10:00:00,10.6,10.64,10.6,10.61,111200.0,9.1609,9.1955,9.1609,9.1696,111200.0
2013-02-01 10:30:00,10.62,10.65,10.61,10.64,110000.0,9.1782,9.2041,9.1696,9.1955,110000.0
2013-02-01 11:00:00,10.65,10.68,10.63,10.64,161200.0,9.2041,9.2301,9.1868,9.1955,161200.0
2013-02-01 11:30:00,10.64,10.65,10.63,10.63,143600.0,9.1955,9.2041,9.1868,9.1868,143600.0
2013-02-01 12:00:00,10.63,10.64,10.61,10.62,134000.0,9.1868,9.1955,9.1696,9.1782,134000.0
2013-02-01 12:30:00,10.62,10.62,10.6,10.61,88800.0,9.1782,9.1782,9.1609,9.1696,88800.0
2013-02-01 13:00:00,10.61,10.62,10.6,10.62,98000.0,9.1696,9.1782,9.1609,9.1782,98000.0
2013-02-01 13:30:00,10.61,10.62,10.6,10.61,98400.0,9.1696,9.1782,9.1609,9.1696,98400.0
2013-02-01 14:00:00,10.61,10.62,10.61,10.61,126000.0,9.1696,9.1782,9.1696,9.1696,126000.0
2013-02-01 14:30:00,10.62,10.63,10.6,10.62,173200.0,9.1782,9.1868,9.1609,9.1782,173200.0
2013-02-01 15:00:00,10.62,10.65,10.62,10.65,203200.0,9.1782,9.2041,9.1782,9.2041,203200.0
2013-02-01 15:30:00,10.64,10.66,10.6,10.61,441200.0,9.1955,9.2128,9.1609,9.1696,441200.0
2013-02-04 09:30:00,10.56,10.58,10.52,10.56,158800.0,9.1264,9.1436,9.0918,9.1264,158800.0
2013-02-04 10:00:00,10.57,10.61,10.54,10.55,354400.0,9.135,9.1696,9.1091,9.1177,354400.0
2013-02-04 10:30:00,10.54,10.54,10.51,10.51,142400.0,9.1091,9.1091,9.0831,9.0831,142400.0
2013-02-04 11:00:00,10.51,10.55,10.51,10.51,118400.0,9.0831,9.1177,9.0831,9.0831,118400.0
2013-02-04 11:30:00,10.51,10.53,10.51,10.51,80400.0,9.0831,9.1004,9.0831,9.0831,80400.0
2013-02-04 12:00:00,10.51,10.54,10.49,10.54,101600.0,9.0831,9.1091,9.0659,9.1091,101600.0
2013-02-04 12:30:00,10.54,10.56,10.54,10.54,88000.0,9.1091,9.1264,9.1091,9.1091,88000.0
2013-02-04 13:00:00,10.55,10.56,10.53,10.54,106000.0,9.1177,9.1264,9.1004,9.1091,106000.0
2013-02-04 13:30:00,10.54,10.55,10.52,10.54,121600.0,9.1091,9.1177,9.0918,9.1091,121600.0
2013-02-04 14:00:00,10.55,10.55,10.54,10.55,116000.0,9.1177,9.1177,9.1091,9.1177,116000.0
2013-02-04 14:30:00,10.55,10.55,10.54,10.55,659600.0,9.1177,9.1177,9.1091,9.1177,659600.0
2013-02-04 15:00:00,10.55,10.56,10.55,10.56,238000.0,9.1177,9.1264,9.1177,9.1264,238000.0
2013-02-04 15:30:00,10.55,10.55,10.51,10.52,448000.0,9.1177,9.1177,9.0831,9.0918,448000.0
2013-02-05 09:30:00,10.6,10.6,10.55,10.59,95200.0,9.1609,9.1609,9.1177,9.1523,95200.0
2013-02-05 10:00:00,10.59,10.62,10.59,10.6,233600.0,9.1523,9.1782,9.1523,9.1609,233600.0
2013-02-05 10:30:00,10.6,10.62,10.58,10.6,206400.0,9.1609,9.1782,9.1436,9.1609,206400.0
2013-02-05 11:00:00,10.6,10.64,10.6,10.64,163200.0,9.1609,9.1955,9.1609,9.1955,163200.0
2013-02-05 11:30:00,10.63,10.65,10.63,10.63,90800.0,9.1868,9.2041,9.1868,9.1868,90800.0
2013-02-05 12:00:00,10.63,10.64,10.62,10.62,68400.0,9.1868,9.1955,9.1782,9.1782,68400.0
2013-02-05 12:30:00,10.62,10.65,10.62,10.65,127600.0,9.1782,9.2041,9.1782,9.2041,127600.0
2013-02-05 13:00:00,10.65,10.65,10.64,10.65,65200.0,9.2041,9.2041,9.1955,9.2041,65200.0
2013-02-05 13:30:00,10.65,10.66,10.65,10.65,140800.0,9.2041,9.2128,9.2041,9.2041,140800.0
2013-02-05 14:00:00,10.65,10.67,10.65,10.66,146400.0,9.2041,9.2214,9.2041,9.2128,146400.0
2013-02-05 14:30:00,10.66,10.67,10.66,10.66,218000.0,9.2128,9.2214,9.2128,9.2128,218000.0
2013-02-05 15:00:00,10.67,10.7,10.66,10.69,246400.0,9.2214,9.2473,9.2128,9.2387,246400.0
2013-02-05 15:30:00,10.69,10.69,10.67,10.68,524000.0,9.2387,9.2387,9.2214,9.2301,524000.0
2013-02-06 09:30:00,10.66,10.66,10.58,10.63,176800.0,9.2128,9.2128,9.1436,9.1868,176800.0
2013-02-06 10:00:00,10.63,10.65,10.62,10.64,89200.0,9.1868,9.2041,9.1782,9.1955,89200.0
2013-02-06 10:30:00,10.64,10.65,10.63,10.63,58000.0,9.1955,9.2041,9.1868,9.1868,58000.0
2013-02-06 11:00:00,10.63,10.64,10.61,10.63,141600.0,9.1868,9.1955,9.1696,9.1868,141600.0
2013-02-06 11:30:00,10.63,10.63,10.62,10.63,61200.0,9.1868,9.1868,9.1782,9.1868,61200.0
2013-02-06 12:00:00,10.63,10.64,10.62,10.62,168800.0,9.1868,9.1955,9.1782,9.1782,168800.0
2013-02-06 12:30:00,10.62,10.63,10.62,10.63,103200.0,9.1782,9.1868,9.1782,9.1868,103200.0
2013-02-06 13:00:00,10.63,10.63,10.61,10.62,95200.0,9.1868,9.1868,9.1696,9.1782,95200.0
2013-02-06 13:30:00,10.62,10.63,10.61,10.62,94400.0,9.1782,9.1868,9.1696,9.1782,94400.0
2013-02-06 14:00:00,10.62,10.63,10.62,10.63,137600.0,9.1782,9.1868,9.1782,9.1868,137600.0
2013-02-06 14:30:00,10.63,10.65,10.62,10.63,130400.0,9.1868,9.2041,9.1782,9.1868,130400.0
2013-02-06 15:00:00,10.63,10.64,10.62,10.64,244800.0,9.1868,9.1955,9.1782,9.1955,244800.0
2013-02-06 15:30:00,10.64,10.64,10.62,10.63,374400.0,9.1955,9.1955,9.1782,9.1868,374400.0
2013-02-07 09:30:00,10.61,10.67,10.61,10.65,49200.0,9.1696,9.2214,9.1696,9.2041,49200.0
2013-02-07 10:00:00,10.65,10.67,10.62,10.63,131200.0,9.2041,9.2214,9.1782,9.1868,131200.0
2013-02-07 10:30:00,10.63,10.64,10.62,10.63,119200.0,9.1868,9.1955,9.1782,9.1868,119200.0
2013-02-07 11:00:00,10.63,10.63,10.59,10.6,139200.0,9.1868,9.1868,9.1523,9.1609,139200.0
2013-02-07 11:30:00,10.6,10.61,10.58,10.6,112400.0,9.1609,9.1696,9.1436,9.1609,112400.0
2013-02-07 12:00:00,10.6,10.63,10.59,10.62,169200.0,9.1609,9.1868,9.1523,9.1782,169200.0
2013-02-07 12:30:00,10.62,10.64,10.62,10.62,76800.0,9.1782,9.1955,9.1782,9.1782,76800.0
2013-02-07 13:00:00,10.62,10.63,10.6,10.63,119600.0,9.1782,9.1868,9.1609,9.1868,119600.0
2013-02-07 13:30:00,10.63,10.64,10.61,10.64,76800.0,9.1868,9.1955,9.1696,9.1955,76800.0
2013-02-07 14:00:00,10.64,10.67,10.64,10.67,175200.0,9.1955,9.2214,9.1955,9.2214,175200.0
2013-02-07 14:30:00,10.67,10.69,10.65,10.68,127200.0,9.2214,9.2387,9.2041,9.2301,127200.0
2013-02-07 15:00:00,10.68,10.71,10.67,10.7,276400.0,9.2301,9.256,9.2214,9.2473,276400.0
2013-02-07 15:30:00,10.7,10.73,10.7,10.73,680400.0,9.2473,9.2733,9.2473,9.2733,680400.0
2013-02-08 09:30:00,10.75,10.76,10.69,10.73,194000.0,9.2906,9.2992,9.2387,9.2733,194000.0
2013-02-08 10:00:00,10.74,10.75,10.7,10.72,273600.0,9.2819,9.2906,9.2473,9.2646,273600.0
2013-02-08 10:30:00,10.72,10.73,10.7,10.7,127600.0,9.2646,9.2733,9.2473,9.2473,127600.0
2013-02-08 11:00:00,10.7,10.72,10.69,10.71,71600.0,9.2473,9.2646,9.2387,9.256,71600.0
2013-02-08 11:30:00,10.71,10.73,10.7,10.72,204000.0,9.256,9.2733,9.2473,9.2646,204000.0
2013-02-08 12:00:00,10.72,10.73,10.71,10.72,84800.0,9.2646,9.2733,9.256,9.2646,84800.0
2013-02-08 12:30:00,10.72,10.72,10.69,10.69,106800.0,9.2646,9.2646,9.2387,9.2387,106800.0
2013-02-08 13:00:00,10.69,10.72,10.69,10.71,96000.0,9.2387,9.2646,9.2387,9.256,96000.0
2013-02-08 13:30:00,10.71,10.73,10.71,10.72,108400.0,9.256,9.2733,9.256,9.2646,108400.0
2013-02-08 14:00:00,10.73,10.74,10.72,10.73,104800.0,9.2733,9.2819,9.2646,9.2733,104800.0
2013-02-08 14:30:00,10.74,10.74,10.73,10.73,146400.0,9.2819,9.2819,9.2733,9.2733,146400.0
2013-02-08 15:00:00,10.73,10.75,10.72,10.72,197200.0,9.2733,9.2906,9.2646,9.2646,197200.0
2013-02-08 15:30:00,10.72,10.72,10.71,10.72,344000.0,9.2646,9.2646,9.256,9.2646,344000.0
2013-02-11 09:30:00,10.74,10.85,10.71,10.83,439600.0,9.2819,9.377,9.256,9.3597,439600.0
2013-02-11 10:00:00,10.83,10.92,10.83,10.91,462800.0,9.3597,9.4375,9.3597,9.4288,462800.0
2013-02-11 10:30:00,10.91,10.93,10.87,10.87,795200.0,9.4288,9.4461,9.3943,9.3943,795200.0
2013-02-11 11:00:00,10.88,10.88,10.85,10.86,147600.0,9.4029,9.4029,9.377,9.3856,147600.0
2013-02-11 11:30:00,10.87,10.87,10.84,10.84,85200.0,9.3943,9.3943,9.3683,9.3683,85200.0
2013-02-11 12:00:00,10.84,10.84,10.81,10.81,88800.0,9.3683,9.3683,9.3424,9.3424,88800.0
2013-02-11 12:30:00,10.81,10.87,10.81,10.85,248000.0,9.3424,9.3943,9.3424,9.377,248000.0
2013-02-11 13:00:00,10.85,10.86,10.83,10.84,56000.0,9.377,9.3856,9.3597,9.3683,56000.0
2013-02-11 13:30:00,10.84,10.85,10.83,10.85,67200.0,9.3683,9.377,9.3597,9.377,67200.0
2013-02-11 14:00:00,10.85,10.85,10.83,10.83,59600.0,9.377,9.377,9.3597,9.3597,59600.0
2013-02-11 14:30:00,10.84,10.84,10.82,10.82,80000.0,9.3683,9.3683,9.3511,9.3511,80000.0
2013-02-11 15:00:00,10.82,10.84,10.82,10.83,128000.0,9.3511,9.3683,9.3511,9.3597,128000.0
2013-02-11 15:30:00,10.83,10.83,10.8,10.81,369600.0,9.3597,9.3597,9.3338,9.3424,369600.0
2013-02-12 09:30:00,10.83,10.88,10.8,10.81,134400.0,9.3597,9.4029,9.3338,9.3424,134400.0
2013-02-12 10:00:00,10.81,10.83,10.78,10.8,112400.0,9.3424,9.3597,9.3165,9.3338,112400.0
2013-02-12 10:30:00,10.8,10.81,10.78,10.8,80800.0,9.3338,9.3424,9.3165,9.3338,80800.0
2013-02-12 11:00:00,10.79,10.81,10.79,10.79,69200.0,9.3251,9.3424,9.3251,9.3251,69200.0
2013-02-12 11:30:00,10.79,10.8,10.77,10.79,74800.0,9.3251,9.3338,9.3078,9.3251,74800.0
2013-02-12 12:00:00,10.79,10.83,10.79,10.82,468800.0,9.3251,9.3597,9.3251,9.3511,468800.0
2013-02-12 12:30:00,10.82,10.85,10.82,10.84,700400.0,9.3511,9.377,9.3511,9.3683,700400.0
2013-02-12 13:00:00,10.84,10.86,10.83,10.85,195200.0,9.3683,9.3856,9.3597,9.377,195200.0
2013-02-12 13:30:00,10.85,10.86,10.85,10.85,92000.0,9.377,9.3856,9.377,9.377,92000.0
2013-02-12 14:00:00,10.85,10.88,10.85,10.88,105200.0,9.377,9.4029,9.377,9.4029,105200.0
2013-02-12 14:30:00,10.88,10.9,10.88,10.88,186000.0,9.4029,9.4202,9.4029,9.4029,186000.0
2013-02-12 15:00:00,10.88,10.89,10.87,10.88,181200.0,9.4029,9.4116,9.3943,9.4029,181200.0
2013-02-12 15:30:00,10.88,10.89,10.86,10.87,342000.0,9.4029,9.4116,9.3856,9.3943,342000.0
2013-02-13 09:30:00,10.88,10.92,10.88,10.9,70800.0,9.4029,9.4375,9.4029,9.4202,70800.0
2013-02-13 10:00:00,10.9,10.92,10.9,10.9,72800.0,9.4202,9.4375,9.4202,9.4202,72800.0
2013-02-13 10:30:00,10.9,10.9,10.87,10.88,84800.0,9.4202,9.4202,9.3943,9.4029,84800.0
2013-02-13 11:00:00,10.88,10.9,10.85,10.86,145600.0,9.4029,9.4202,9.377,9.3856,145600.0
2013-02-13 11:30:00,10.86,10.86,10.85,10.85,84400.0,9.3856,9.3856,9.377,9.377,84400.0
2013-02-13 12:00:00,10.85,10.88,10.84,10.87,134000.0,9.377,9.4029,9.3683,9.3943,134000.0
2013-02-13 12:30:00,10.87,10.87,10.85,10.85,55600.0,9.3943,9.3943,9.377,9.377,55600.0
2013-02-13 13:00:00,10.85,10.86,10.83,10.85,37600.0,9.377,9.3856,9.3597,9.377,37600.0
2013-02-13 13:30:00,10.85,10.86,10.85,10.85,24400.0,9.377,9.3856,9.377,9.377,24400.0
2013-02-13 14:00:00,10.85,10.86,10.83,10.83,60000.0,9.377,9.3856,9.3597,9.3597,60000.0
2013-02-13 14:30:00,10.84,10.85,10.82,10.85,55200.0,9.3683,9.377,9.3511,9.377,55200.0
2013-02-13 15:00:00,10.85,10.86,10.85,10.85,135600.0,9.377,9.3856,9.377,9.377,135600.0
2013-02-13 15:30:00,10.85,10.85,10.84,10.85,220800.0,9.377,9.377,9.3683,9.377,220800.0
2013-02-14 09:30:00,10.82,10.85,10.78,10.78,54400.0,9.3511,9.377,9.3165,9.3165,54400.0
2013-02-14 10:00:00,10.79,10.82,10.79,10.81,90800.0,9.3251,9.3511,9.3251,9.3424,90800.0
2013-02-14 10:30:00,10.82,10.83,10.81,10.83,103200.0,9.3511,9.3597,9.3424,9.3597,103200.0
2013-02-14 11:00:00,10.83,10.84,10.82,10.83,83200.0,9.3597,9.3683,9.3511,9.3597,83200.0
2013-02-14 11:30:00,10.83,10.86,10.83,10.86,45200.0,9.3597,9.3856,9.3597,9.3856,45200.0
2013-02-14 12:00:00,10.86,10.86,10.83,10.85,121600.0,9.3856,9.3856,9.3597,9.377,121600.0
2013-02-14 12:30:00,10.85,10.87,10.84,10.86,56000.0,9.377,9.3943,9.3683,9.3856,56000.0
2013-02-14 13:00:00,10.86,10.87,10.85,10.85,36800.0,9.3856,9.3943,9.377,9.377,36800.0
2013-02-14 13:30:00,10.85,10.86,10.85,10.85,42800.0,9.377,9.3856,9.377,9.377,42800.0
2013-02-14 14:00:00,10.85,10.87,10.85,10.87,98800.0,9.377,9.3943,9.377,9.3943,98800.0
2013-02-14 14:30:00,10.87,10.89,10.86,10.89,145600.0,9.3943,9.4116,9.3856,9.4116,145600.0
2013-02-14 15:00:00,10.89,10.91,10.88,10.9,402400.0,9.4116,9.4288,9.4029,9.4202,402400.0
2013-02-14 15:30:00,10.9,10.92,10.89,10.92,834800.0,9.4202,9.4375,9.4116,9.4375,834800.0
2013-02-15 09:30:00,10.91,11.06,10.91,11.06,599600.0,9.4288,9.5585,9.4288,9.5585,599600.0
2013-02-15 10:00:00,11.05,11.1,11.05,11.09,340000.0,9.5498,9.593,9.5498,9.5844,340000.0
2013-02-15 10:30:00,11.09,11.1,11.05,11.1,150800.0,9.5844,9.593,9.5498,9.593,150800.0
2013-02-15 11:00:00,11.1,11.11,11.06,11.07,170400.0,9.593,9.6017,9.5585,9.5671,170400.0
2013-02-15 11:30:00,11.07,11.09,11.06,11.07,137600.0,9.5671,9.5844,9.5585,9.5671,137600.0
2013-02-15 12:00:00,11.08,11.08,11.03,11.06,313200.0,9.5758,9.5758,9.5325,9.5585,313200.0
2013-02-15 12:30:00,11.07,11.08,11.04,11.08,85200.0,9.5671,9.5758,9.5412,9.5758,85200.0
2013-02-15 13:00:00,11.07,11.09,11.06,11.09,122800.0,9.5671,9.5844,9.5585,9.5844,122800.0
2013-02-15 13:30:00,11.08,11.13,11.08,11.11,253600.0,9.5758,9.619,9.5758,9.6017,253600.0
2013-02-15 14:00:00,11.12,11.12,11.05,11.06,173200.0,9.6103,9.6103,9.5498,9.5585,173200.0
2013-02-15 14:30:00,11.05,11.06,11.02,11.06,200000.0,9.5498,9.5585,9.5239,9.5585,200000.0
2013-02-15 15:00:00,11.06,11.06,11.03,11.04,192400.0,9.5585,9.5585,9.5325,9.5412,192400.0
2013-02-15 15:30:00,11.04,11.32,11.03,11.08,1151200.0,9.5412,9.7832,9.5325,9.5758,1151200.0
2013-02-19 09:30:00,11.12,11.17,11.1,11.15,253200.0,9.6103,9.6535,9.593,9.6363,253200.0
2013-02-19 10:00:00,11.15,11.16,11.13,11.14,167600.0,9.6363,9.6449,9.619,9.6276,167600.0
2013-02-19 10:30:00,11.14,11.17,11.14,11.17,94000.0,9.6276,9.6535,9.6276,9.6535,94000.0
2013-02-19 11:00:00,11.17,11.17,11.15,11.16,100000.0,9.6535,9.6535,9.6363,9.6449,100000.0
2013-02-19 11:30:00,11.16,11.19,11.15,11.18,264000.0,9.6449,9.6708,9.6363,9.6622,264000.0
2013-02-19 12:00:00,11.18,11.19,11.14,11.17,193600.0,9.6622,9.6708,9.6276,9.6535,193600.0
2013-02-19 12:30:00,11.17,11.17,11.13,11.14,164000.0,9.6535,9.6535,9.619,9.6276,164000.0
2013-02-19 13:00:00,11.14,11.15,11.13,11.13,87600.0,9.6276,9.6363,9.619,9.619,87600.0
2013-02-19 13:30:00,11.13,11.14,11.12,11.13,102400.0,9.619,9.6276,9.6103,9.619,102400.0
2013-02-19 14:00:00,11.13,11.13,11.11,11.11,249600.0,9.619,9.619,9.6017,9.6017,249600.0
2013-02-19 14:30:00,11.11,11.12,11.08,11.09,236800.0,9.6017,9.6103,9.5758,9.5844,236800.0
2013-02-19 15:00:00,11.09,11.1,11.07,11.08,292400.0,9.5844,9.593,9.5671,9.5758,292400.0
2013-02-19 15:30:00,11.08,11.17,11.07,11.14,775200.0,9.5758,9.6535,9.5671,9.6276,775200.0
2013-02-20 09:30:00,11.15,11.16,11.07,11.12,269200.0,9.6363,9.6449,9.5671,9.6103,269200.0
2013-02-20 10:00:00,11.12,11.15,11.12,11.13,161200.0,9.6103,9.6363,9.6103,9.619,161200.0
2013-02-20 10:30:00,11.13,11.15,11.13,11.15,136400.0,9.619,9.6363,9.619,9.6363,136400.0
2013-02-20 11:00:00,11.15,11.15,11.12,11.12,283600.0,9.6363,9.6363,9.6103,9.6103,283600.0
2013-02-20 11:30:00,11.13,11.14,11.12,11.13,87600.0,9.619,9.6276,9.6103,9.619,87600.0
2013-02-20 12:00:00,11.13,11.15,11.12,11.14,152400.0,9.619,9.6363,9.6103,9.6276,152400.0
2013-02-20 12:30:00,11.15,11.15,11.14,11.15,117600.0,9.6363,9.6363,9.6276,9.6363,117600.0
2013-02-20 13:00:00,11.15,11.17,11.14,11.17,188400.0,9.6363,9.6535,9.6276,9.6535,188400.0
2013-02-20 13:30:00,11.17,11.17,11.15,11.16,69200.0,9.6535,9.6535,9.6363,9.6449,69200.0
2013-02-20 14:00:00,11.16,11.18,11.14,11.17,112000.0,9.6449,9.6622,9.6276,9.6535,112000.0
2013-02-20 14:30:00,11.16,11.16,11.12,11.13,111200.0,9.6449,9.6449,9.6103,9.619,111200.0
2013-02-20 15:00:00,11.13,11.13,11.09,11.09,91200.0,9.619,9.619,9.5844,9.5844,91200.0
2013-02-20 15:30:00,11.09,11.09,11.04,11.05,536400.0,9.5844,9.5844,9.5412,9.5498,536400.0
2013-02-21 09:30:00,11.02,11.05,10.95,10.96,251200.0,9.5239,9.5498,9.4634,9.472,251200.0
2013-02-21 10:00:00,10.95,10.98,10.93,10.97,124000.0,9.4634,9.4893,9.4461,9.4807,124000.0
2013-02-21 10:30:00,10.97,10.97,10.96,10.97,153200.0,9.4807,9.4807,9.472,9.4807,153200.0
2013-02-21 11:00:00,10.97,10.99,10.96,10.99,123200.0,9.4807,9.498,9.472,9.498,123200.0
2013-02-21 11:30:00,10.99,11.0,10.98,10.99,62000.0,9.498,9.5066,9.4893,9.498,62000.0
2013-02-21 12:00:00,10.99,10.99,10.95,10.96,38400.0,9.498,9.498,9.4634,9.472,38400.0
2013-02-21 12:30:00,10.96,10.98,10.95,10.98,54000.0,9.472,9.4893,9.4634,9.4893,54000.0
2013-02-21 13:00:00,10.97,10.98,10.96,10.96,50000.0,9.4807,9.4893,9.472,9.472,50000.0
2013-02-21 13:30:00,10.96,10.97,10.94,10.95,47200.0,9.472,9.4807,9.4548,9.4634,47200.0
2013-02-21 14:00:00,10.95,10.95,10.92,10.93,66400.0,9.4634,9.4634,9.4375,9.4461,66400.0
2013-02-21 14:30:00,10.93,10.97,10.93,10.96,97200.0,9.4461,9.4807,9.4461,9.472,97200.0
2013-02-21 15:00:00,10.96,10.99,10.95,10.98,219200.0,9.472,9.498,9.4634,9.4893,219200.0
2013-02-21 15:30:00,10.98,10.99,10.95,10.95,430800.0,9.4893,9.498,9.4634,9.4634,430800.0
2013-02-22 09:30:00,10.98,11.02,10.97,10.99,80800.0,9.4893,9.5239,9.4807,9.498,80800.0
2013-02-22 10:00:00,10.99,11.02,10.99,11.01,52800.0,9.498,9.5239,9.498,9.5153,52800.0
2013-02-22 10:30:00,11.0,11.03,11.0,11.0,132000.0,9.5066,9.5325,9.5066,9.5066,132000.0
2013-02-22 11:00:00,10.99,11.01,10.99,11.0,41200.0,9.498,9.5153,9.498,9.5066,41200.0
2013-02-22 11:30:00,11.0,11.01,10.99,11.0,24800.0,9.5066,9.5153,9.498,9.5066,24800.0
2013-02-22 12:00:00,11.0,11.02,11.0,11.01,51200.0,9.5066,9.5239,9.5066,9.5153,51200.0
2013-02-22 12:30:00,11.01,11.02,11.01,11.02,27200.0,9.5153,9.5239,9.5153,9.5239,27200.0
2013-02-22 13:00:00,11.02,11.02,11.0,11.01,58800.0,9.5239,9.5239,9.5066,9.5153,58800.0
2013-02-22 13:30:00,11.0,11.01,11.0,11.0,18000.0,9.5066,9.5153,9.5066,9.5066,18000.0
2013-02-22 14:00:00,11.01,11.01,10.99,11.0,69200.0,9.5153,9.5153,9.498,9.5066,69200.0
2013-02-22 14:30:00,11.0,11.02,10.99,10.99,50000.0,9.5066,9.5239,9.498,9.498,50000.0
2013-02-22 15:00:00,10.99,11.02,10.99,11.01,110000.0,9.498,9.5239,9.498,9.5153,110000.0
2013-02-22 15:30:00,11.02,11.06,11.01,11.06,332000.0,9.5239,9.5585,9.5153,9.5585,332000.0
2013-02-25 09:30:00,11.11,11.12,11.06,11.06,148800.0,9.6017,9.6103,9.5585,9.5585,148800.0
2013-02-25 10:00:00,11.06,11.08,11.02,11.03,116800.0,9.5585,9.5758,9.5239,9.5325,116800.0
2013-02-25 10:30:00,11.03,11.06,11.03,11.03,96000.0,9.5325,9.5585,9.5325,9.5325,96000.0
2013-02-25 11:00:00,11.03,11.04,11.0,11.0,230400.0,9.5325,9.5412,9.5066,9.5066,230400.0
2013-02-25 11:30:00,11.0,11.01,10.93,10.95,327200.0,9.5066,9.5153,9.4461,9.4634,327200.0
2013-02-25 12:00:00,10.95,10.96,10.94,10.96,97600.0,9.4634,9.472,9.4548,9.472,97600.0
2013-02-25 12:30:00,10.96,10.98,10.95,10.97,90400.0,9.472,9.4893,9.4634,9.4807,90400.0
2013-02-25 13:00:00,10.97,10.98,10.94,10.95,138400.0,9.4807,9.4893,9.4548,9.4634,138400.0
2013-02-25 13:30:00,10.95,10.95,10.91,10.92,107200.0,9.4634,9.4634,9.4288,9.4375,107200.0
2013-02-25 14:00:00,10.92,10.92,10.89,10.9,210400.0,9.4375,9.4375,9.4116,9.4202,210400.0
2013-02-25 14:30:00,10.9,10.9,10.88,10.89,273600.0,9.4202,9.4202,9.4029,9.4116,273600.0
2013-02-25 15:00:00,10.89,10.9,10.85,10.85,300800.0,9.4116,9.4202,9.377,9.377,300800.0
2013-02-25 15:30:00,10.86,10.86,10.77,10.77,738400.0,9.3856,9.3856,9.3078,9.3078,738400.0
2013-02-26 09:30:00,10.8,10.85,10.77,10.79,120400.0,9.3338,9.377,9.3078,9.3251,120400.0
2013-02-26 10:00:00,10.79,10.81,10.78,10.78,85600.0,9.3251,9.3424,9.3165,9.3165,85600.0
2013-02-26 10:30:00,10.77,10.78,10.73,10.76,70400.0,9.3078,9.3165,9.2733,9.2992,70400.0
2013-02-26 11:00:00,10.76,10.77,10.72,10.72,82800.0,9.2992,9.3078,9.2646,9.2646,82800.0
2013-02-26 11:30:00,10.72,10.74,10.71,10.72,55200.0,9.2646,9.2819,9.256,9.2646,55200.0
2013-02-26 12:00:00,10.71,10.75,10.71,10.74,40800.0,9.256,9.2906,9.256,9.2819,40800.0
2013-02-26 12:30:00,10.74,10.76,10.73,10.75,60400.0,9.2819,9.2992,9.2733,9.2906,60400.0
2013-02-26 13:00:00,10.75,10.76,10.74,10.74,38800.0,9.2906,9.2992,9.2819,9.2819,38800.0
2013-02-26 13:30:00,10.74,10.77,10.74,10.77,43600.0,9.2819,9.3078,9.2819,9.3078,43600.0
2013-02-26 14:00:00,10.77,10.79,10.76,10.77,114000.0,9.3078,9.3251,9.2992,9.3078,114000.0
2013-02-26 14:30:00,10.77,10.79,10.77,10.78,121200.0,9.3078,9.3251,9.3078,9.3165,121200.0
2013-02-26 15:00:00,10.78,10.81,10.78,10.81,132800.0,9.3165,9.3424,9.3165,9.3424,132800.0
2013-02-26 15:30:00,10.81,10.85,10.8,10.84,516800.0,9.3424,9.377,9.3338,9.3683,516800.0
2013-02-27 09:30:00,10.82,10.9,10.82,10.9,47600.0,9.3511,9.4202,9.3511,9.4202,47600.0
2013-02-27 10:00:00,10.9,10.94,10.89,10.93,58400.0,9.4202,9.4548,9.4116,9.4461,58400.0
2013-02-27 10:30:00,10.93,10.94,10.91,10.93,40800.0,9.4461,9.4548,9.4288,9.4461,40800.0
2013-02-27 11:00:00,10.93,10.95,10.92,10.92,41200.0,9.4461,9.4634,9.4375,9.4375,41200.0
2013-02-27 11:30:00,10.92,10.92,10.9,10.91,26800.0,9.4375,9.4375,9.4202,9.4288,26800.0
2013-02-27 12:00:00,10.91,10.93,10.91,10.92,37600.0,9.4288,9.4461,9.4288,9.4375,37600.0
2013-02-27 12:30:00,10.93,10.94,10.91,10.92,26400.0,9.4461,9.4548,9.4288,9.4375,26400.0
2013-02-27 13:00:00,10.92,10.93,10.9,10.91,24400.0,9.4375,9.4461,9.4202,9.4288,24400.0
2013-02-27 13:30:00,10.92,10.94,10.92,10.93,34800.0,9.4375,9.4548,9.4375,9.4461,34800.0
2013-02-27 14:00:00,10.94,10.97,10.93,10.96,55200.0,9.4548,9.4807,9.4461,9.472,55200.0
2013-02-27 14:30:00,10.95,10.97,10.95,10.96,80400.0,9.4634,9.4807,9.4634,9.472,80400.0
2013-02-27 15:00:00,10.96,10.99,10.96,10.97,84400.0,9.472,9.498,9.472,9.4807,84400.0
2013-02-27 15:30:00,10.98,10.99,10.96,10.96,215200.0,9.4893,9.498,9.472,9.472,215200.0
2013-02-28 09:30:00,10.93,11.0,10.93,10.97,80800.0,9.4461,9.5066,9.4461,9.4807,80800.0
2013-02-28 10:00:00,10.98,11.0,10.96,10.97,48800.0,9.4893,9.5066,9.472,9.4807,48800.0
2013-02-28 10:30:00,10.99,11.0,10.96,10.96,90800.0,9.498,9.5066,9.472,9.472,90800.0
2013-02-28 11:00:00,10.96,11.01,10.96,11.0,150400.0,9.472,9.5153,9.472,9.5066,150400.0
2013-02-28 11:30:00,11.0,11.0,10.97,10.97,62800.0,9.5066,9.5066,9.4807,9.4807,62800.0
2013-02-28 12:00:00,10.97,10.97,10.95,10.95,54400.0,9.4807,9.4807,9.4634,9.4634,54400.0
2013-02-28 12:30:00,10.95,10.97,10.95,10.96,36800.0,9.4634,9.4807,9.4634,9.472,36800.0
2013-02-28 13:00:00,10.96,11.0,10.96,11.0,74400.0,9.472,9.5066,9.472,9.5066,74400.0
2013-02-28 13:30:00,11.0,11.0,10.98,10.98,62800.0,9.5066,9.5066,9.4893,9.4893,62800.0
2013-02-28 14:00:00,10.98,10.99,10.97,10.98,63200.0,9.4893,9.498,9.4807,9.4893,63200.0
2013-02-28 14:30:00,10.98,11.02,10.98,10.99,179600.0,9.4893,9.5239,9.4893,9.498,179600.0
2013-02-28 15:00:00,11.0,11.0,10.96,10.97,116000.0,9.5066,9.5066,9.472,9.4807,116000.0
2013-02-28 15:30:00,10.97,11.0,10.97,10.97,541200.0,9.4807,9.5066,9.4807,9.4807,541200.0
2013-03-01 09:30:00,10.94,10.97,10.86,10.9,62800.0,9.4548,9.4807,9.3856,9.4202,62800.0
2013-03-01 10:00:00,10.92,10.93,10.87,10.88,76800.0,9.4375,9.4461,9.3943,9.4029,76800.0
2013-03-01 10:30:00,10.88,10.93,10.88,10.93,63200.0,9.4029,9.4461,9.4029,9.4461,63200.0
2013-03-01 11:00:00,10.93,10.94,10.88,10.88,128000.0,9.4461,9.4548,9.4029,9.4029,128000.0
2013-03-01 11:30:00,10.88,10.93,10.88,10.93,284000.0,9.4029,9.4461,9.4029,9.4461,284000.0
2013-03-01 12:00:00,10.93,10.96,10.93,10.93,68800.0,9.4461,9.472,9.4461,9.4461,68800.0
2013-03-01 12:30:00,10.93,10.97,10.93,10.96,58000.0,9.4461,9.4807,9.4461,9.472,58000.0
2013-03-01 13:00:00,10.96,10.96,10.9,10.91,65200.0,9.472,9.472,9.4202,9.4288,65200.0
2013-03-01 13:30:00,10.91,10.91,10.9,10.91,71600.0,9.4288,9.4288,9.4202,9.4288,71600.0
2013-03-01 14:00:00,10.91,10.95,10.91,10.92,86400.0,9.4288,9.4634,9.4288,9.4375,86400.0
2013-03-01 14:30:00,10.92,10.92,10.89,10.9,94800.0,9.4375,9.4375,9.4116,9.4202,94800.0
2013-03-01 15:00:00,10.9,10.92,10.9,10.9,168000.0,9.4202,9.4375,9.4202,9.4202,168000.0
2013-03-01 15:30:00,10.9,10.95,10.9,10.94,404400.0,9.4202,9.4634,9.4202,9.4548,404400.0
2013-03-04 09:30:00,10.91,10.93,10.86,10.86,74400.0,9.4288,9.4461,9.3856,9.3856,74400.0
2013-03-04 10:00:00,10.86,10.86,10.82,10.84,124000.0,9.3856,9.3856,9.3511,9.3683,124000.0
2013-03-04 10:30:00,10.84,10.86,10.84,10.86,75600.0,9.3683,9.3856,9.3683,9.3856,75600.0
2013-03-04 11:00:00,10.86,10.9,10.86,10.89,76000.0,9.3856,9.4202,9.3856,9.4116,76000.0
2013-03-04 11:30:00,10.89,10.9,10.87,10.87,86800.0,9.4116,9.4202,9.3943,9.3943,86800.0
2013-03-04 12:00:00,10.87,10.87,10.81,10.81,69600.0,9.3943,9.3943,9.3424,9.3424,69600.0
2013-03-04 12:30:00,10.8,10.82,10.79,10.82,96400.0,9.3338,9.3511,9.3251,9.3511,96400.0
2013-03-04 13:00:00,10.82,10.86,10.81,10.85,62000.0,9.3511,9.3856,9.3424,9.377,62000.0
2013-03-04 13:30:00,10.85,10.86,10.83,10.83,90000.0,9.377,9.3856,9.3597,9.3597,90000.0
2013-03-04 14:00:00,10.83,10.88,10.83,10.88,76000.0,9.3597,9.4029,9.3597,9.4029,76000.0
2013-03-04 14:30:00,10.88,10.91,10.88,10.91,184000.0,9.4029,9.4288,9.4029,9.4288,184000.0
2013-03-04 15:00:00,10.91,10.94,10.91,10.94,182800.0,9.4288,9.4548,9.4288,9.4548,182800.0
2013-03-04 15:30:00,10.94,10.94,10.92,10.93,367600.0,9.4548,9.4548,9.4375,9.4461,367600.0
2013-03-05 09:30:00,10.98,11.03,10.97,10.98,69200.0,9.4893,9.5325,9.4807,9.4893,69200.0
2013-03-05 10:00:00,10.99,11.02,10.98,10.99,70000.0,9.498,9.5239,9.4893,9.498,70000.0
2013-03-05 10:30:00,10.99,11.04,10.99,11.03,69600.0,9.498,9.5412,9.498,9.5325,69600.0
2013-03-05 11:00:00,11.02,11.02,10.99,11.02,74800.0,9.5239,9.5239,9.498,9.5239,74800.0
2013-03-05 11:30:00,11.02,11.02,10.98,10.99,41200.0,9.5239,9.5239,9.4893,9.498,41200.0
2013-03-05 12:00:00,10.99,11.03,10.99,11.02,68400.0,9.498,9.5325,9.498,9.5239,68400.0
2013-03-05 12:30:00,11.02,11.02,10.98,10.98,62800.0,9.5239,9.5239,9.4893,9.4893,62800.0
2013-03-05 13:00:00,10.98,11.0,10.98,10.99,68000.0,9.4893,9.5066,9.4893,9.498,68000.0
2013-03-05 13:30:00,10.99,11.01,10.96,10.97,70000.0,9.498,9.5153,9.472,9.4807,70000.0
2013-03-05 14:00:00,10.97,11.0,10.97,10.99,69200.0,9.4807,9.5066,9.4807,9.498,69200.0
2013-03-05 14:30:00,11.0,11.0,10.99,10.99,86000.0,9.5066,9.5066,9.498,9.498,86000.0
2013-03-05 15:00:00,10.99,11.0,10.99,10.99,121200.0,9.498,9.5066,9.498,9.498,121200.0
2013-03-05 15:30:00,10.99,11.02,10.97,10.99,277600.0,9.498,9.5239,9.4807,9.498,277600.0
2013-03-06 09:30:00,11.0,11.02,10.98,10.99,79200.0,9.5066,9.5239,9.4893,9.498,79200.0
2013-03-06 10:00:00,10.98,10.99,10.95,10.96,82400.0,9.4893,9.498,9.4634,9.472,82400.0
2013-03-06 10:30:00,10.96,10.96,10.93,10.93,70000.0,9.472,9.472,9.4461,9.4461,70000.0
2013-03-06 11:00:00,10.92,10.96,10.92,10.94,55600.0,9.4375,9.472,9.4375,9.4548,55600.0
2013-03-06 11:30:00,10.94,10.95,10.93,10.93,72400.0,9.4548,9.4634,9.4461,9.4461,72400.0
2013-03-06 12:00:00,10.93,10.93,10.91,10.92,33200.0,9.4461,9.4461,9.4288,9.4375,33200.0
2013-03-06 12:30:00,10.92,10.96,10.92,10.95,99200.0,9.4375,9.472,9.4375,9.4634,99200.0
2013-03-06 13:00:00,10.95,10.95,10.91,10.91,96000.0,9.4634,9.4634,9.4288,9.4288,96000.0
2013-03-06 13:30:00,10.92,10.93,10.91,10.93,83200.0,9.4375,9.4461,9.4288,9.4461,83200.0
2013-03-06 14:00:00,10.93,10.95,10.93,10.94,62800.0,9.4461,9.4634,9.4461,9.4548,62800.0
2013-03-06 14:30:00,10.95,10.97,10.95,10.96,75200.0,9.4634,9.4807,9.4634,9.472,75200.0
2013-03-06 15:00:00,10.96,10.96,10.95,10.96,102800.0,9.472,9.472,9.4634,9.472,102800.0
2013-03-06 15:30:00,10.96,10.96,10.92,10.94,278800.0,9.472,9.472,9.4375,9.4548,278800.0
2013-03-07 09:30:00,10.94,10.99,10.94,10.99,122400.0,9.4548,9.498,9.4548,9.498,122400.0
2013-03-07 10:00:00,10.99,10.99,10.97,10.99,167200.0,9.498,9.498,9.4807,9.498,167200.0
2013-03-07 10:30:00,10.99,10.99,10.97,10.98,97600.0,9.498,9.498,9.4807,9.4893,97600.0
2013-03-07 11:00:00,10.98,11.01,10.98,11.01,104800.0,9.4893,9.5153,9.4893,9.5153,104800.0
2013-03-07 11:30:00,11.01,11.01,10.99,11.0,107200.0,9.5153,9.5153,9.498,9.5066,107200.0
2013-03-07 12:00:00,11.01,11.01,11.0,11.01,46400.0,9.5153,9.5153,9.5066,9.5153,46400.0
2013-03-07 12:30:00,11.0,11.02,10.99,11.01,100000.0,9.5066,9.5239,9.498,9.5153,100000.0
2013-03-07 13:00:00,11.01,11.02,10.99,10.99,93600.0,9.5153,9.5239,9.498,9.498,93600.0
2013-03-07 13:30:00,11.0,11.0,10.97,10.99,135200.0,9.5066,9.5066,9.4807,9.498,135200.0
2013-03-07 14:00:00,10.99,10.99,10.98,10.99,104800.0,9.498,9.498,9.4893,9.498,104800.0
2013-03-07 14:30:00,10.99,10.99,10.97,10.98,123200.0,9.498,9.498,9.4807,9.4893,123200.0
2013-03-07 15:00:00,10.98,10.99,10.97,10.99,144000.0,9.4893,9.498,9.4807,9.498,144000.0
2013-03-07 15:30:00,10.99,11.01,10.98,11.01,463200.0,9.498,9.5153,9.4893,9.5153,463200.0
2013-03-08 09:30:00,11.05,11.08,10.95,11.06,87600.0,9.5498,9.5758,9.4634,9.5585,87600.0
2013-03-08 10:00:00,11.06,11.06,11.04,11.05,110400.0,9.5585,9.5585,9.5412,9.5498,110400.0
2013-03-08 10:30:00,11.05,11.06,11.04,11.06,48000.0,9.5498,9.5585,9.5412,9.5585,48000.0
2013-03-08 11:00:00,11.06,11.11,11.06,11.1,81600.0,9.5585,9.6017,9.5585,9.593,81600.0
2013-03-08 11:30:00,11.1,11.12,11.1,11.11,74800.0,9.593,9.6103,9.593,9.6017,74800.0
2013-03-08 12:00:00,11.12,11.12,11.1,11.1,64800.0,9.6103,9.6103,9.593,9.593,64800.0
2013-03-08 12:30:00,11.1,11.13,11.1,11.13,55600.0,9.593,9.619,9.593,9.619,55600.0
2013-03-08 13:00:00,11.12,11.12,11.11,11.12,54800.0,9.6103,9.6103,9.6017,9.6103,54800.0
2013-03-08 13:30:00,11.12,11.13,11.11,11.12,75200.0,9.6103,9.619,9.6017,9.6103,75200.0
2013-03-08 14:00:00,11.12,11.13,11.11,11.11,81200.0,9.6103,9.619,9.6017,9.6017,81200.0
2013-03-08 14:30:00,11.12,11.12,11.09,11.09,62800.0,9.6103,9.6103,9.5844,9.5844,62800.0
2013-03-08 15:00:00,11.09,11.1,11.09,11.1,81200.0,9.5844,9.593,9.5844,9.593,81200.0
2013-03-08 15:30:00,11.1,11.1,11.08,11.09,214400.0,9.593,9.593,9.5758,9.5844,214400.0
2013-03-11 09:30:00,11.08,11.12,11.07,11.1,62000.0,9.5758,9.6103,9.5671,9.593,62000.0
2013-03-11 10:00:00,11.1,11.11,11.08,11.09,64400.0,9.593,9.6017,9.5758,9.5844,64400.0
2013-03-11 10:30:00,11.09,11.09,11.06,11.07,50000.0,9.5844,9.5844,9.5585,9.5671,50000.0
2013-03-11 11:00:00,11.07,11.1,11.07,11.09,22400.0,9.5671,9.593,9.5671,9.5844,22400.0
2013-03-11 11:30:00,11.09,11.11,11.09,11.11,32400.0,9.5844,9.6017,9.5844,9.6017,32400.0
2013-03-11 12:00:00,11.11,11.12,11.09,11.1,42800.0,9.6017,9.6103,9.5844,9.593,42800.0
2013-03-11 12:30:00,11.09,11.1,11.08,11.09,33600.0,9.5844,9.593,9.5758,9.5844,33600.0
2013-03-11 13:00:00,11.09,11.1,11.09,11.09,28000.0,9.5844,9.593,9.5844,9.5844,28000.0
2013-03-11 13:30:00,11.09,11.1,11.09,11.1,50800.0,9.5844,9.593,9.5844,9.593,50800.0
2013-03-11 14:00:00,11.1,11.1,11.09,11.1,63600.0,9.593,9.593,9.5844,9.593,63600.0
2013-03-11 14:30:00,11.1,11.11,11.09,11.1,78800.0,9.593,9.6017,9.5844,9.593,78800.0
2013-03-11 15:00:00,11.1,11.11,11.1,11.11,134400.0,9.593,9.6017,9.593,9.6017,134400.0
2013-03-11 15:30:00,11.11,11.11,11.09,11.1,212800.0,9.6017,9.6017,9.5844,9.593,212800.0
2013-03-12 09:30:00,11.12,11.13,11.08,11.12,27600.0,9.6103,9.619,9.5758,9.6103,27600.0
2013-03-12 10:00:00,11.12,11.13,11.11,11.12,34800.0,9.6103,9.619,9.6017,9.6103,34800.0
2013-03-12 10:30:00,11.12,11.12,11.08,11.08,36400.0,9.6103,9.6103,9.5758,9.5758,36400.0
2013-03-12 11:00:00,11.09,11.09,11.04,11.05,126400.0,9.5844,9.5844,9.5412,9.5498,126400.0
2013-03-12 11:30:00,11.04,11.07,11.03,11.06,84400.0,9.5412,9.5671,9.5325,9.5585,84400.0
2013-03-12 12:00:00,11.06,11.06,11.04,11.05,85600.0,9.5585,9.5585,9.5412,9.5498,85600.0
2013-03-12 12:30:00,11.06,11.06,11.04,11.06,74400.0,9.5585,9.5585,9.5412,9.5585,74400.0
2013-03-12 13:00:00,11.06,11.06,11.04,11.05,55200.0,9.5585,9.5585,9.5412,9.5498,55200.0
2013-03-12 13:30:00,11.05,11.05,11.04,11.05,70800.0,9.5498,9.5498,9.5412,9.5498,70800.0
2013-03-12 14:00:00,11.05,11.05,11.01,11.04,94400.0,9.5498,9.5498,9.5153,9.5412,94400.0
2013-03-12 14:30:00,11.04,11.06,11.04,11.06,76000.0,9.5412,9.5585,9.5412,9.5585,76000.0
2013-03-12 15:00:00,11.05,11.06,11.03,11.04,150800.0,9.5498,9.5585,9.5325,9.5412,150800.0
2013-03-12 15:30:00,11.04,11.06,11.03,11.05,285600.0,9.5412,9.5585,9.5325,9.5498,285600.0
2013-03-13 09:30:00,11.06,11.07,11.03,11.05,26800.0,9.5585,9.5671,9.5325,9.5498,26800.0
2013-03-13 10:00:00,11.05,11.09,11.05,11.07,32400.0,9.5498,9.5844,9.5498,9.5671,32400.0
2013-03-13 10:30:00,11.07,11.08,11.05,11.05,18800.0,9.5671,9.5758,9.5498,9.5498,18800.0
2013-03-13 11:00:00,11.06,11.06,11.03,11.03,52800.0,9.5585,9.5585,9.5325,9.5325,52800.0
2013-03-13 11:30:00,11.03,11.04,11.02,11.03,75600.0,9.5325,9.5412,9.5239,9.5325,75600.0
2013-03-13 12:00:00,11.03,11.05,11.03,11.05,46400.0,9.5325,9.5498,9.5325,9.5498,46400.0
2013-03-13 12:30:00,11.05,11.06,11.05,11.06,36400.0,9.5498,9.5585,9.5498,9.5585,36400.0
2013-03-13 13:00:00,11.06,11.06,11.05,11.05,24400.0,9.5585,9.5585,9.5498,9.5498,24400.0
2013-03-13 13:30:00,11.05,11.09,11.04,11.08,46400.0,9.5498,9.5844,9.5412,9.5758,46400.0
2013-03-13 14:00:00,11.08,11.08,11.06,11.07,64400.0,9.5758,9.5758,9.5585,9.5671,64400.0
2013-03-13 14:30:00,11.07,11.1,11.07,11.09,69200.0,9.5671,9.593,9.5671,9.5844,69200.0
2013-03-13 15:00:00,11.09,11.1,11.08,11.08,95200.0,9.5844,9.593,9.5758,9.5758,95200.0
2013-03-13 15:30:00,11.09,11.15,11.09,11.14,418800.0,9.5844,9.6363,9.5844,9.6276,418800.0
2013-03-14 09:30:00,11.17,11.19,11.09,11.1,67600.0,9.6535,9.6708,9.5844,9.593,67600.0
2013-03-14 10:00:00,11.1,11.1,11.06,11.08,78000.0,9.593,9.593,9.5585,9.5758,78000.0
2013-03-14 10:30:00,11.07,11.09,11.06,11.06,64400.0,9.5671,9.5844,9.5585,9.5585,64400.0
2013-03-14 11:00:00,11.07,11.07,11.03,11.03,129600.0,9.5671,9.5671,9.5325,9.5325,129600.0
2013-03-14 11:30:00,11.03,11.03,10.99,11.01,184000.0,9.5325,9.5325,9.498,9.5153,184000.0
2013-03-14 12:00:00,11.01,11.04,11.01,11.03,58400.0,9.5153,9.5412,9.5153,9.5325,58400.0
2013-03-14 12:30:00,11.04,11.06,11.04,11.06,39600.0,9.5412,9.5585,9.5412,9.5585,39600.0
2013-03-14 13:00:00,11.06,11.08,11.06,11.07,44800.0,9.5585,9.5758,9.5585,9.5671,44800.0
2013-03-14 13:30:00,11.07,11.09,11.07,11.08,27200.0,9.5671,9.5844,9.5671,9.5758,27200.0
2013-03-14 14:00:00,11.09,11.11,11.09,11.1,49600.0,9.5844,9.6017,9.5844,9.593,49600.0
2013-03-14 14:30:00,11.11,11.11,11.09,11.1,67200.0,9.6017,9.6017,9.5844,9.593,67200.0
2013-03-14 15:00:00,11.1,11.1,11.09,11.1,67200.0,9.593,9.593,9.5844,9.593,67200.0
2013-03-14 15:30:00,11.1,11.13,11.1,11.12,227600.0,9.593,9.619,9.593,9.6103,227600.0
2013-03-15 09:30:00,11.08,11.17,11.08,11.08,640000.0,9.5758,9.6535,9.5758,9.5758,640000.0
2013-03-15 10:00:00,11.07,11.12,11.07,11.08,74800.0,9.5671,9.6103,9.5671,9.5758,74800.0
2013-03-15 10:30:00,11.08,11.1,11.06,11.09,52800.0,9.5758,9.593,9.5585,9.5844,52800.0
2013-03-15 11:00:00,11.09,11.16,11.09,11.16,57200.0,9.5844,9.6449,9.5844,9.6449,57200.0
2013-03-15 11:30:00,11.15,11.16,11.13,11.16,80400.0,9.6363,9.6449,9.619,9.6449,80400.0
2013-03-15 12:00:00,11.16,11.16,11.13,11.14,103600.0,9.6449,9.6449,9.619,9.6276,103600.0
2013-03-15 12:30:00,11.14,11.15,11.13,11.14,109600.0,9.6276,9.6363,9.619,9.6276,109600.0
2013-03-15 13:00:00,11.14,11.16,11.13,11.14,61600.0,9.6276,9.6449,9.619,9.6276,61600.0
2013-03-15 13:30:00,11.13,11.16,11.13,11.15,98400.0,9.619,9.6449,9.619,9.6363,98400.0
2013-03-15 14:00:00,11.15,11.16,11.13,11.15,108400.0,9.6363,9.6449,9.619,9.6363,108400.0
2013-03-15 14:30:00,11.15,11.16,11.12,11.13,120400.0,9.6363,9.6449,9.6103,9.619,120400.0
2013-03-15 15:00:00,11.13,11.14,11.12,11.13,96000.0,9.619,9.6276,9.6103,9.619,96000.0
2013-03-15 15:30:00,11.13,11.2,11.09,11.19,864400.0,9.619,9.6795,9.5844,9.6708,864400.0
2013-03-18 09:30:00,11.14,11.24,11.07,11.15,190800.0,9.6276,9.714,9.5671,9.6363,190800.0
2013-03-18 10:00:00,11.15,11.17,11.13,11.16,375200.0,9.6363,9.6535,9.619,9.6449,375200.0
2013-03-18 10:30:00,11.16,11.29,11.15,11.27,268000.0,9.6449,9.7572,9.6363,9.74,268000.0
2013-03-18 11:00:00,11.27,11.3,11.26,11.28,203600.0,9.74,9.7659,9.7313,9.7486,203600.0
2013-03-18 11:30:00,11.28,11.3,11.26,11.3,118800.0,9.7486,9.7659,9.7313,9.7659,118800.0
2013-03-18 12:00:00,11.3,11.34,11.3,11.32,176400.0,9.7659,9.8005,9.7659,9.7832,176400.0
2013-03-18 12:30:00,11.33,11.34,11.3,11.3,89200.0,9.7918,9.8005,9.7659,9.7659,89200.0
2013-03-18 13:00:00,11.3,11.36,11.3,11.35,124800.0,9.7659,9.8177,9.7659,9.8091,124800.0
2013-03-18 13:30:00,11.34,11.42,11.34,11.34,264400.0,9.8005,9.8696,9.8005,9.8005,264400.0
2013-03-18 14:00:00,11.34,11.38,11.34,11.38,292400.0,9.8005,9.835,9.8005,9.835,292400.0
2013-03-18 14:30:00,11.38,11.39,11.36,11.37,208000.0,9.835,9.8437,9.8177,9.8264,208000.0
2013-03-18 15:00:00,11.36,11.4,11.36,11.37,290000.0,9.8177,9.8523,9.8177,9.8264,290000.0
2013-03-18 15:30:00,11.37,11.38,11.34,11.37,584000.0,9.8264,9.835,9.8005,9.8264,584000.0
2013-03-19 09:30:00,11.42,11.47,11.35,11.45,248800.0,9.8696,9.9128,9.8091,9.8955,248800.0
2013-03-19 10:00:00,11.45,11.46,11.37,11.38,284000.0,9.8955,9.9042,9.8264,9.835,284000.0
2013-03-19 10:30:00,11.37,11.39,11.34,11.34,204400.0,9.8264,9.8437,9.8005,9.8005,204400.0
2013-03-19 11:00:00,11.34,11.4,11.32,11.4,148000.0,9.8005,9.8523,9.7832,9.8523,148000.0
2013-03-19 11:30:00,11.4,11.44,11.38,11.42,267600.0,9.8523,9.8869,9.835,9.8696,267600.0
2013-03-19 12:00:00,11.42,11.43,11.4,11.43,155200.0,9.8696,9.8782,9.8523,9.8782,155200.0
2013-03-19 12:30:00,11.43,11.46,11.42,11.45,290000.0,9.8782,9.9042,9.8696,9.8955,290000.0
2013-03-19 13:00:00,11.45,11.45,11.39,11.42,222400.0,9.8955,9.8955,9.8437,9.8696,222400.0
2013-03-19 13:30:00,11.42,11.45,11.39,11.44,230800.0,9.8696,9.8955,9.8437,9.8869,230800.0
2013-03-19 14:00:00,11.44,11.47,11.42,11.45,325200.0,9.8869,9.9128,9.8696,9.8955,325200.0
2013-03-19 14:30:00,11.45,11.47,11.43,11.46,276400.0,9.8955,9.9128,9.8782,9.9042,276400.0
2013-03-19 15:00:00,11.45,11.48,11.42,11.42,464000.0,9.8955,9.9215,9.8696,9.8696,464000.0
2013-03-19 15:30:00,11.42,11.48,11.37,11.48,1257200.0,9.8696,9.9215,9.8264,9.9215,1257200.0
2013-03-20 09:30:00,11.08,11.15,10.72,10.81,3162400.0,9.5758,9.6363,9.2646,9.3424,3162400.0
2013-03-20 10:00:00,10.8,10.94,10.77,10.78,1944000.0,9.3338,9.4548,9.3078,9.3165,1944000.0
2013-03-20 10:30:00,10.79,10.79,10.67,10.72,1386400.0,9.3251,9.3251,9.2214,9.2646,1386400.0
2013-03-20 11:00:00,10.72,10.74,10.65,10.71,1116000.0,9.2646,9.2819,9.2041,9.256,1116000.0
2013-03-20 11:30:00,10.71,10.71,10.64,10.65,813600.0,9.256,9.256,9.1955,9.2041,813600.0
2013-03-20 12:00:00,10.65,10.68,10.63,10.66,828000.0,9.2041,9.2301,9.1868,9.2128,828000.0
2013-03-20 12:30:00,10.66,10.67,10.54,10.54,1256800.0,9.2128,9.2214,9.1091,9.1091,1256800.0
2013-03-20 13:00:00,10.54,10.65,10.53,10.63,955200.0,9.1091,9.2041,9.1004,9.1868,955200.0
2013-03-20 13:30:00,10.63,10.68,10.61,10.65,705600.0,9.1868,9.2301,9.1696,9.2041,705600.0
2013-03-20 14:00:00,10.64,10.68,10.62,10.65,500000.0,9.1955,9.2301,9.1782,9.2041,500000.0
2013-03-20 14:30:00,10.65,10.71,10.62,10.67,2030400.0,9.2041,9.256,9.1782,9.2214,2030400.0
2013-03-20 15:00:00,10.67,10.79,10.66,10.79,1615200.0,9.2214,9.3251,9.2128,9.3251,1615200.0
2013-03-20 15:30:00,10.79,10.98,10.77,10.97,4763200.0,9.3251,9.4893,9.3078,9.4807,4763200.0
2013-03-21 09:30:00,10.9,10.91,10.81,10.86,279600.0,9.4202,9.4288,9.3424,9.3856,279600.0
2013-03-21 10:00:00,10.87,10.87,10.77,10.8,313600.0,9.3943,9.3943,9.3078,9.3338,313600.0
2013-03-21 10:30:00,10.8,10.84,10.76,10.76,213600.0,9.3338,9.3683,9.2992,9.2992,213600.0
2013-03-21 11:00:00,10.76,10.8,10.75,10.78,142000.0,9.2992,9.3338,9.2906,9.3165,142000.0
2013-03-21 11:30:00,10.78,10.81,10.78,10.79,123200.0,9.3165,9.3424,9.3165,9.3251,123200.0
2013-03-21 12:00:00,10.79,10.81,10.77,10.79,97600.0,9.3251,9.3424,9.3078,9.3251,97600.0
2013-03-21 12:30:00,10.79,10.79,10.76,10.78,99200.0,9.3251,9.3251,9.2992,9.3165,99200.0
2013-03-21 13:00:00,10.78,10.78,10.74,10.76,218400.0,9.3165,9.3165,9.2819,9.2992,218400.0
2013-03-21 13:30:00,10.76,10.76,10.74,10.76,108000.0,9.2992,9.2992,9.2819,9.2992,108000.0
2013-03-21 14:00:00,10.76,10.84,10.74,10.81,202800.0,9.2992,9.3683,9.2819,9.3424,202800.0
2013-03-21 14:30:00,10.81,10.82,10.78,10.79,161600.0,9.3424,9.3511,9.3165,9.3251,161600.0
2013-03-21 15:00:00,10.79,10.81,10.77,10.79,219600.0,9.3251,9.3424,9.3078,9.3251,219600.0
2013-03-21 15:30:00,10.79,10.83,10.79,10.8,543600.0,9.3251,9.3597,9.3251,9.3338,543600.0
2013-03-22 09:30:00,10.77,10.86,10.77,10.77,183600.0,9.3078,9.3856,9.3078,9.3078,183600.0
2013-03-22 10:00:00,10.78,10.81,10.78,10.81,115200.0,9.3165,9.3424,9.3165,9.3424,115200.0
2013-03-22 10:30:00,10.8,10.8,10.76,10.78,75600.0,9.3338,9.3338,9.2992,9.3165,75600.0
2013-03-22 11:00:00,10.78,10.83,10.78,10.83,122800.0,9.3165,9.3597,9.3165,9.3597,122800.0
2013-03-22 11:30:00,10.83,10.84,10.8,10.84,128000.0,9.3597,9.3683,9.3338,9.3683,128000.0
2013-03-22 12:00:00,10.84,10.85,10.8,10.8,104000.0,9.3683,9.377,9.3338,9.3338,104000.0
2013-03-22 12:30:00,10.8,10.84,10.8,10.84,128000.0,9.3338,9.3683,9.3338,9.3683,128000.0
2013-03-22 13:00:00,10.83,10.84,10.82,10.83,88800.0,9.3597,9.3683,9.3511,9.3597,88800.0
2013-03-22 13:30:00,10.84,10.84,10.81,10.83,73200.0,9.3683,9.3683,9.3424,9.3597,73200.0
2013-03-22 14:00:00,10.83,10.83,10.81,10.82,55200.0,9.3597,9.3597,9.3424,9.3511,55200.0
2013-03-22 14:30:00,10.82,10.83,10.81,10.83,84400.0,9.3511,9.3597,9.3424,9.3597,84400.0
2013-03-22 15:00:00,10.84,10.85,10.81,10.82,132400.0,9.3683,9.377,9.3424,9.3511,132400.0
2013-03-22 15:30:00,10.82,10.85,10.81,10.85,342000.0,9.3511,9.377,9.3424,9.377,342000.0
2013-03-25 09:30:00,10.86,10.86,10.8,10.82,228400.0,9.3856,9.3856,9.3338,9.3511,228400.0
2013-03-25 10:00:00,10.82,10.83,10.8,10.8,282000.0,9.3511,9.3597,9.3338,9.3338,282000.0
2013-03-25 10:30:00,10.8,10.81,10.77,10.78,134400.0,9.3338,9.3424,9.3078,9.3165,134400.0
2013-03-25 11:00:00,10.78,10.8,10.75,10.76,175600.0,9.3165,9.3338,9.2906,9.2992,175600.0
2013-03-25 11:30:00,10.76,10.8,10.75,10.8,175600.0,9.2992,9.3338,9.2906,9.3338,175600.0
2013-03-25 12:00:00,10.8,10.8,10.75,10.77,125600.0,9.3338,9.3338,9.2906,9.3078,125600.0
2013-03-25 12:30:00,10.76,10.8,10.76,10.77,140400.0,9.2992,9.3338,9.2992,9.3078,140400.0
2013-03-25 13:00:00,10.77,10.78,10.74,10.77,154000.0,9.3078,9.3165,9.2819,9.3078,154000.0
2013-03-25 13:30:00,10.77,10.78,10.73,10.78,124000.0,9.3078,9.3165,9.2733,9.3165,124000.0
2013-03-25 14:00:00,10.78,10.8,10.76,10.78,173600.0,9.3165,9.3338,9.2992,9.3165,173600.0
2013-03-25 14:30:00,10.78,10.78,10.76,10.76,119600.0,9.3165,9.3165,9.2992,9.2992,119600.0
2013-03-25 15:00:00,10.76,10.79,10.74,10.75,248800.0,9.2992,9.3251,9.2819,9.2906,248800.0
2013-03-25 15:30:00,10.75,10.78,10.75,10.77,426400.0,9.2906,9.3165,9.2906,9.3078,426400.0
2013-03-26 09:30:00,10.83,10.85,10.79,10.82,86800.0,9.3597,9.377,9.3251,9.3511,86800.0
2013-03-26 10:00:00,10.81,10.85,10.8,10.85,111600.0,9.3424,9.377,9.3338,9.377,111600.0
2013-03-26 10:30:00,10.84,10.85,10.79,10.81,283200.0,9.3683,9.377,9.3251,9.3424,283200.0
2013-03-26 11:00:00,10.81,10.83,10.8,10.81,44000.0,9.3424,9.3597,9.3338,9.3424,44000.0
2013-03-26 11:30:00,10.81,10.82,10.8,10.8,41600.0,9.3424,9.3511,9.3338,9.3338,41600.0
2013-03-26 12:00:00,10.8,10.81,10.78,10.79,60000.0,9.3338,9.3424,9.3165,9.3251,60000.0
2013-03-26 12:30:00,10.79,10.8,10.78,10.79,274000.0,9.3251,9.3338,9.3165,9.3251,274000.0
2013-03-26 13:00:00,10.79,10.82,10.79,10.82,129600.0,9.3251,9.3511,9.3251,9.3511,129600.0
2013-03-26 13:30:00,10.82,10.82,10.79,10.79,65200.0,9.3511,9.3511,9.3251,9.3251,65200.0
2013-03-26 14:00:00,10.79,10.81,10.79,10.81,48800.0,9.3251,9.3424,9.3251,9.3424,48800.0
2013-03-26 14:30:00,10.81,10.82,10.8,10.81,80400.0,9.3424,9.3511,9.3338,9.3424,80400.0
2013-03-26 15:00:00,10.81,10.83,10.81,10.82,69600.0,9.3424,9.3597,9.3424,9.3511,69600.0
2013-03-26 15:30:00,10.82,10.84,10.82,10.84,189200.0,9.3511,9.3683,9.3511,9.3683,189200.0
2013-03-27 09:30:00,10.82,10.89,10.8,10.85,231200.0,9.3511,9.4116,9.3338,9.377,231200.0
2013-03-27 10:00:00,10.85,10.87,10.84,10.87,112000.0,9.377,9.3943,9.3683,9.3943,112000.0
2013-03-27 10:30:00,10.87,10.88,10.85,10.85,74800.0,9.3943,9.4029,9.377,9.377,74800.0
2013-03-27 11:00:00,10.85,10.85,10.82,10.84,78400.0,9.377,9.377,9.3511,9.3683,78400.0
2013-03-27 11:30:00,10.84,10.88,10.84,10.87,82000.0,9.3683,9.4029,9.3683,9.3943,82000.0
2013-03-27 12:00:00,10.88,10.88,10.87,10.87,53200.0,9.4029,9.4029,9.3943,9.3943,53200.0
2013-03-27 12:30:00,10.87,10.88,10.87,10.87,52800.0,9.3943,9.4029,9.3943,9.3943,52800.0
2013-03-27 13:00:00,10.87,10.88,10.87,10.88,61200.0,9.3943,9.4029,9.3943,9.4029,61200.0
2013-03-27 13:30:00,10.88,10.88,10.87,10.88,53600.0,9.4029,9.4029,9.3943,9.4029,53600.0
2013-03-27 14:00:00,10.88,10.88,10.87,10.88,70400.0,9.4029,9.4029,9.3943,9.4029,70400.0
2013-03-27 14:30:00,10.88,10.89,10.88,10.89,73600.0,9.4029,9.4116,9.4029,9.4116,73600.0
2013-03-27 15:00:00,10.89,10.92,10.88,10.92,138400.0,9.4116,9.4375,9.4029,9.4375,138400.0
2013-03-27 15:30:00,10.92,10.92,10.88,10.88,310400.0,9.4375,9.4375,9.4029,9.4029,310400.0
2013-03-28 09:30:00,10.87,10.9,10.87,10.88,68400.0,9.3943,9.4202,9.3943,9.4029,68400.0
2013-03-28 10:00:00,10.88,10.9,10.88,10.88,70000.0,9.4029,9.4202,9.4029,9.4029,70000.0
2013-03-28 10:30:00,10.89,10.92,10.89,10.92,58400.0,9.4116,9.4375,9.4116,9.4375,58400.0
2013-03-28 11:00:00,10.92,10.93,10.89,10.91,86000.0,9.4375,9.4461,9.4116,9.4288,86000.0
2013-03-28 11:30:00,10.92,10.93,10.92,10.93,48400.0,9.4375,9.4461,9.4375,9.4461,48400.0
2013-03-28 12:00:00,10.93,10.93,10.9,10.9,45600.0,9.4461,9.4461,9.4202,9.4202,45600.0
2013-03-28 12:30:00,10.9,10.94,10.9,10.93,73600.0,9.4202,9.4548,9.4202,9.4461,73600.0
2013-03-28 13:00:00,10.93,10.94,10.93,10.93,47200.0,9.4461,9.4548,9.4461,9.4461,47200.0
2013-03-28 13:30:00,10.93,10.95,10.93,10.94,41200.0,9.4461,9.4634,9.4461,9.4548,41200.0
2013-03-28 14:00:00,10.95,10.99,10.95,10.98,134800.0,9.4634,9.498,9.4634,9.4893,134800.0
2013-03-28 14:30:00,10.98,11.0,10.96,10.99,137200.0,9.4893,9.5066,9.472,9.498,137200.0
2013-03-28 15:00:00,10.99,11.03,10.98,11.03,175600.0,9.498,9.5325,9.4893,9.5325,175600.0
2013-03-28 15:30:00,11.03,11.06,11.03,11.03,600400.0,9.5325,9.5585,9.5325,9.5325,600400.0
2013-04-01 09:30:00,11.03,11.06,10.97,10.98,98400.0,9.5325,9.5585,9.4807,9.4893,98400.0
2013-04-01 10:00:00,10.96,10.97,10.94,10.95,58800.0,9.472,9.4807,9.4548,9.4634,58800.0
2013-04-01 10:30:00,10.95,10.95,10.9,10.92,57600.0,9.4634,9.4634,9.4202,9.4375,57600.0
2013-04-01 11:00:00,10.92,10.92,10.9,10.91,67200.0,9.4375,9.4375,9.4202,9.4288,67200.0
2013-04-01 11:30:00,10.91,10.96,10.91,10.96,132800.0,9.4288,9.472,9.4288,9.472,132800.0
2013-04-01 12:00:00,10.96,10.99,10.95,10.99,113200.0,9.472,9.498,9.4634,9.498,113200.0
2013-04-01 12:30:00,10.99,10.99,10.94,10.95,108400.0,9.498,9.498,9.4548,9.4634,108400.0
2013-04-01 13:00:00,10.95,10.96,10.94,10.95,63600.0,9.4634,9.472,9.4548,9.4634,63600.0
2013-04-01 13:30:00,10.95,10.97,10.95,10.96,109200.0,9.4634,9.4807,9.4634,9.472,109200.0
2013-04-01 14:00:00,10.96,10.99,10.96,10.99,48800.0,9.472,9.498,9.472,9.498,48800.0
2013-04-01 14:30:00,10.99,10.99,10.97,10.99,100800.0,9.498,9.498,9.4807,9.498,100800.0
2013-04-01 15:00:00,10.99,11.01,10.98,11.01,182000.0,9.498,9.5153,9.4893,9.5153,182000.0
2013-04-01 15:30:00,11.01,11.02,10.97,10.98,272000.0,9.5153,9.5239,9.4807,9.4893,272000.0
2013-04-02 09:30:00,11.02,11.06,11.0,11.03,68800.0,9.5239,9.5585,9.5066,9.5325,68800.0
2013-04-02 10:00:00,11.04,11.08,11.03,11.07,115600.0,9.5412,9.5758,9.5325,9.5671,115600.0
2013-04-02 10:30:00,11.06,11.08,11.05,11.07,68800.0,9.5585,9.5758,9.5498,9.5671,68800.0
2013-04-02 11:00:00,11.07,11.09,11.07,11.09,62000.0,9.5671,9.5844,9.5671,9.5844,62000.0
2013-04-02 11:30:00,11.09,11.09,11.06,11.07,65600.0,9.5844,9.5844,9.5585,9.5671,65600.0
2013-04-02 12:00:00,11.07,11.09,11.07,11.08,56000.0,9.5671,9.5844,9.5671,9.5758,56000.0
2013-04-02 12:30:00,11.08,11.09,11.08,11.08,62000.0,9.5758,9.5844,9.5758,9.5758,62000.0
2013-04-02 13:00:00,11.08,11.09,11.03,11.03,102000.0,9.5758,9.5844,9.5325,9.5325,102000.0
2013-04-02 13:30:00,11.03,11.06,11.03,11.06,69200.0,9.5325,9.5585,9.5325,9.5585,69200.0
2013-04-02 14:00:00,11.06,11.07,11.04,11.05,106000.0,9.5585,9.5671,9.5412,9.5498,106000.0
2013-04-02 14:30:00,11.05,11.05,11.0,11.03,102000.0,9.5498,9.5498,9.5066,9.5325,102000.0
2013-04-02 15:00:00,11.03,11.05,11.01,11.01,101600.0,9.5325,9.5498,9.5153,9.5153,101600.0
2013-04-02 15:30:00,11.02,11.03,11.0,11.02,293200.0,9.5239,9.5325,9.5066,9.5239,293200.0
2013-04-03 09:30:00,10.98,11.07,10.59,10.99,106000.0,9.4893,9.5671,9.1523,9.498,106000.0
2013-04-03 10:00:00,10.99,11.0,10.97,10.99,96000.0,9.498,9.5066,9.4807,9.498,96000.0
2013-04-03 10:30:00,10.99,11.03,10.98,11.0,112800.0,9.498,9.5325,9.4893,9.5066,112800.0
2013-04-03 11:00:00,10.99,11.0,10.97,11.0,89200.0,9.498,9.5066,9.4807,9.5066,89200.0
2013-04-03 11:30:00,11.0,11.01,10.98,11.0,60800.0,9.5066,9.5153,9.4893,9.5066,60800.0
2013-04-03 12:00:00,10.99,11.04,10.99,11.03,93200.0,9.498,9.5412,9.498,9.5325,93200.0
2013-04-03 12:30:00,11.03,11.04,11.02,11.04,55200.0,9.5325,9.5412,9.5239,9.5412,55200.0
2013-04-03 13:00:00,11.04,11.05,11.01,11.02,85600.0,9.5412,9.5498,9.5153,9.5239,85600.0
2013-04-03 13:30:00,11.02,11.03,10.99,10.99,112800.0,9.5239,9.5325,9.498,9.498,112800.0
2013-04-03 14:00:00,11.0,11.03,10.99,11.03,138000.0,9.5066,9.5325,9.498,9.5325,138000.0
2013-04-03 14:30:00,11.02,11.06,11.02,11.05,113200.0,9.5239,9.5585,9.5239,9.5498,113200.0
2013-04-03 15:00:00,11.05,11.05,11.0,11.01,123600.0,9.5498,9.5498,9.5066,9.5153,123600.0
2013-04-03 15:30:00,11.01,11.03,10.97,11.0,406400.0,9.5153,9.5325,9.4807,9.5066,406400.0
2013-04-04 09:30:00,11.04,11.07,11.01,11.01,112800.0,9.5412,9.5671,9.5153,9.5153,112800.0
2013-04-04 10:00:00,11.01,11.02,10.95,10.97,166400.0,9.5153,9.5239,9.4634,9.4807,166400.0
2013-04-04 10:30:00,10.97,11.06,10.97,11.02,48000.0,9.4807,9.5585,9.4807,9.5239,48000.0
2013-04-04 11:00:00,11.02,11.06,11.02,11.06,36800.0,9.5239,9.5585,9.5239,9.5585,36800.0
2013-04-04 11:30:00,11.05,11.06,10.98,11.03,230400.0,9.5498,9.5585,9.4893,9.5325,230400.0
2013-04-04 12:00:00,11.03,11.03,10.97,10.97,82000.0,9.5325,9.5325,9.4807,9.4807,82000.0
2013-04-04 12:30:00,10.99,11.0,10.96,10.99,60800.0,9.498,9.5066,9.472,9.498,60800.0
2013-04-04 13:00:00,11.0,11.01,10.98,10.98,28800.0,9.5066,9.5153,9.4893,9.4893,28800.0
2013-04-04 13:30:00,10.98,11.03,10.97,11.02,64800.0,9.4893,9.5325,9.4807,9.5239,64800.0
2013-04-04 14:00:00,11.01,11.05,11.01,11.05,80400.0,9.5153,9.5498,9.5153,9.5498,80400.0
2013-04-04 14:30:00,11.05,11.07,11.02,11.02,70000.0,9.5498,9.5671,9.5239,9.5239,70000.0
2013-04-04 15:00:00,11.02,11.03,11.01,11.01,69200.0,9.5239,9.5325,9.5153,9.5153,69200.0
2013-04-04 15:30:00,11.01,11.03,11.0,11.02,266800.0,9.5153,9.5325,9.5066,9.5239,266800.0
2013-04-05 09:30:00,10.9,10.94,10.87,10.92,148400.0,9.4202,9.4548,9.3943,9.4375,148400.0
2013-04-05 10:00:00,10.92,10.97,10.91,10.96,119600.0,9.4375,9.4807,9.4288,9.472,119600.0
2013-04-05 10:30:00,10.97,10.98,10.94,10.95,55200.0,9.4807,9.4893,9.4548,9.4634,55200.0
2013-04-05 11:00:00,10.95,10.98,10.95,10.97,110800.0,9.4634,9.4893,9.4634,9.4807,110800.0
2013-04-05 11:30:00,10.96,10.97,10.93,10.93,84000.0,9.472,9.4807,9.4461,9.4461,84000.0
2013-04-05 12:00:00,10.93,10.96,10.92,10.93,177600.0,9.4461,9.472,9.4375,9.4461,177600.0
2013-04-05 12:30:00,10.94,10.97,10.93,10.93,35200.0,9.4548,9.4807,9.4461,9.4461,35200.0
2013-04-05 13:00:00,10.93,10.95,10.92,10.93,68000.0,9.4461,9.4634,9.4375,9.4461,68000.0
2013-04-05 13:30:00,10.93,10.94,10.93,10.93,44400.0,9.4461,9.4548,9.4461,9.4461,44400.0
2013-04-05 14:00:00,10.93,10.94,10.9,10.93,108400.0,9.4461,9.4548,9.4202,9.4461,108400.0
2013-04-05 14:30:00,10.93,10.96,10.93,10.95,88400.0,9.4461,9.472,9.4461,9.4634,88400.0
2013-04-05 15:00:00,10.94,10.95,10.93,10.94,96000.0,9.4548,9.4634,9.4461,9.4548,96000.0
2013-04-05 15:30:00,10.94,10.98,10.94,10.97,301200.0,9.4548,9.4893,9.4548,9.4807,301200.0
2013-04-08 09:30:00,11.03,11.06,10.97,11.0,112000.0,9.5325,9.5585,9.4807,9.5066,112000.0
2013-04-08 10:00:00,11.01,11.03,10.99,11.01,120400.0,9.5153,9.5325,9.498,9.5153,120400.0
2013-04-08 10:30:00,11.01,11.05,11.0,11.03,78800.0,9.5153,9.5498,9.5066,9.5325,78800.0
2013-04-08 11:00:00,11.03,11.03,11.0,11.0,58800.0,9.5325,9.5325,9.5066,9.5066,58800.0
2013-04-08 11:30:00,11.0,11.0,10.98,11.0,66800.0,9.5066,9.5066,9.4893,9.5066,66800.0
2013-04-08 12:00:00,11.0,11.03,11.0,11.03,50800.0,9.5066,9.5325,9.5066,9.5325,50800.0
2013-04-08 12:30:00,11.03,11.04,11.01,11.01,54000.0,9.5325,9.5412,9.5153,9.5153,54000.0
2013-04-08 13:00:00,11.0,11.02,11.0,11.02,43600.0,9.5066,9.5239,9.5066,9.5239,43600.0
2013-04-08 13:30:00,11.02,11.04,11.01,11.04,39600.0,9.5239,9.5412,9.5153,9.5412,39600.0
2013-04-08 14:00:00,11.03,11.04,11.01,11.01,63200.0,9.5325,9.5412,9.5153,9.5153,63200.0
2013-04-08 14:30:00,11.01,11.03,11.01,11.03,58800.0,9.5153,9.5325,9.5153,9.5325,58800.0
2013-04-08 15:00:00,11.03,11.05,11.02,11.04,84800.0,9.5325,9.5498,9.5239,9.5412,84800.0
2013-04-08 15:30:00,11.04,11.06,11.03,11.06,212800.0,9.5412,9.5585,9.5325,9.5585,212800.0
2013-04-09 09:30:00,11.09,11.24,11.03,11.03,141600.0,9.5844,9.714,9.5325,9.5325,141600.0
2013-04-09 10:00:00,11.04,11.09,11.04,11.09,38800.0,9.5412,9.5844,9.5412,9.5844,38800.0
2013-04-09 10:30:00,11.09,11.1,11.08,11.08,61200.0,9.5844,9.593,9.5758,9.5758,61200.0
2013-04-09 11:00:00,11.09,11.09,11.07,11.09,54400.0,9.5844,9.5844,9.5671,9.5844,54400.0
2013-04-09 11:30:00,11.08,11.09,11.07,11.09,78800.0,9.5758,9.5844,9.5671,9.5844,78800.0
2013-04-09 12:00:00,11.09,11.09,11.06,11.08,37600.0,9.5844,9.5844,9.5585,9.5758,37600.0
2013-04-09 12:30:00,11.09,11.1,11.07,11.07,34000.0,9.5844,9.593,9.5671,9.5671,34000.0
2013-04-09 13:00:00,11.08,11.12,11.08,11.11,71200.0,9.5758,9.6103,9.5758,9.6017,71200.0
2013-04-09 13:30:00,11.11,11.12,11.09,11.09,57200.0,9.6017,9.6103,9.5844,9.5844,57200.0
2013-04-09 14:00:00,11.1,11.13,11.09,11.12,58000.0,9.593,9.619,9.5844,9.6103,58000.0
2013-04-09 14:30:00,11.13,11.15,11.12,11.12,83600.0,9.619,9.6363,9.6103,9.6103,83600.0
2013-04-09 15:00:00,11.13,11.14,11.11,11.11,113600.0,9.619,9.6276,9.6017,9.6017,113600.0
2013-04-09 15:30:00,11.12,11.12,11.07,11.08,264000.0,9.6103,9.6103,9.5671,9.5758,264000.0
2013-04-10 09:30:00,11.09,11.18,11.04,11.18,80000.0,9.5844,9.6622,9.5412,9.6622,80000.0
2013-04-10 10:00:00,11.18,11.21,11.13,11.15,100400.0,9.6622,9.6881,9.619,9.6363,100400.0
2013-04-10 10:30:00,11.15,11.22,11.15,11.21,77200.0,9.6363,9.6967,9.6363,9.6881,77200.0
2013-04-10 11:00:00,11.2,11.23,11.2,11.21,47600.0,9.6795,9.7054,9.6795,9.6881,47600.0
2013-04-10 11:30:00,11.21,11.23,11.2,11.22,61200.0,9.6881,9.7054,9.6795,9.6967,61200.0
2013-04-10 12:00:00,11.22,11.24,11.21,11.24,46000.0,9.6967,9.714,9.6881,9.714,46000.0
2013-04-10 12:30:00,11.24,11.27,11.24,11.26,124400.0,9.714,9.74,9.714,9.7313,124400.0
2013-04-10 13:00:00,11.26,11.29,11.26,11.28,70400.0,9.7313,9.7572,9.7313,9.7486,70400.0
2013-04-10 13:30:00,11.29,11.29,11.26,11.26,77600.0,9.7572,9.7572,9.7313,9.7313,77600.0
2013-04-10 14:00:00,11.27,11.29,11.24,11.24,80400.0,9.74,9.7572,9.714,9.714,80400.0
2013-04-10 14:30:00,11.24,11.26,11.22,11.26,331200.0,9.714,9.7313,9.6967,9.7313,331200.0
2013-04-10 15:00:00,11.26,11.26,11.23,11.25,82000.0,9.7313,9.7313,9.7054,9.7227,82000.0
2013-04-10 15:30:00,11.25,11.3,11.23,11.3,542800.0,9.7227,9.7659,9.7054,9.7659,542800.0
2013-04-11 09:30:00,11.33,11.33,11.26,11.31,103600.0,9.7918,9.7918,9.7313,9.7745,103600.0
2013-04-11 10:00:00,11.31,11.35,11.31,11.35,90400.0,9.7745,9.8091,9.7745,9.8091,90400.0
2013-04-11 10:30:00,11.36,11.39,11.35,11.39,126800.0,9.8177,9.8437,9.8091,9.8437,126800.0
2013-04-11 11:00:00,11.38,11.4,11.37,11.39,226400.0,9.835,9.8523,9.8264,9.8437,226400.0
2013-04-11 11:30:00,11.4,11.4,11.38,11.38,152400.0,9.8523,9.8523,9.835,9.835,152400.0
2013-04-11 12:00:00,11.39,11.39,11.36,11.36,84000.0,9.8437,9.8437,9.8177,9.8177,84000.0
2013-04-11 12:30:00,11.36,11.4,11.36,11.39,219600.0,9.8177,9.8523,9.8177,9.8437,219600.0
2013-04-11 13:00:00,11.39,11.41,11.39,11.4,116800.0,9.8437,9.861,9.8437,9.8523,116800.0
2013-04-11 13:30:00,11.41,11.43,11.4,11.41,132800.0,9.861,9.8782,9.8523,9.861,132800.0
2013-04-11 14:00:00,11.41,11.41,11.37,11.38,86800.0,9.861,9.861,9.8264,9.835,86800.0
2013-04-11 14:30:00,11.39,11.42,11.38,11.42,250400.0,9.8437,9.8696,9.835,9.8696,250400.0
2013-04-11 15:00:00,11.42,11.44,11.41,11.44,187600.0,9.8696,9.8869,9.861,9.8869,187600.0
2013-04-11 15:30:00,11.43,11.44,11.39,11.4,532400.0,9.8782,9.8869,9.8437,9.8523,532400.0
2013-04-12 09:30:00,11.38,11.4,11.36,11.38,128400.0,9.835,9.8523,9.8177,9.835,128400.0
2013-04-12 10:00:00,11.38,11.39,11.37,11.39,184000.0,9.835,9.8437,9.8264,9.8437,184000.0
2013-04-12 10:30:00,11.38,11.42,11.38,11.41,121600.0,9.835,9.8696,9.835,9.861,121600.0
2013-04-12 11:00:00,11.41,11.42,11.4,11.41,102800.0,9.861,9.8696,9.8523,9.861,102800.0
2013-04-12 11:30:00,11.41,11.46,11.4,11.44,334400.0,9.861,9.9042,9.8523,9.8869,334400.0
2013-04-12 12:00:00,11.44,11.44,11.4,11.4,166400.0,9.8869,9.8869,9.8523,9.8523,166400.0
2013-04-12 12:30:00,11.4,11.44,11.4,11.43,89200.0,9.8523,9.8869,9.8523,9.8782,89200.0
2013-04-12 13:00:00,11.43,11.46,11.43,11.46,124800.0,9.8782,9.9042,9.8782,9.9042,124800.0
2013-04-12 13:30:00,11.46,11.49,11.46,11.46,115600.0,9.9042,9.9301,9.9042,9.9042,115600.0
2013-04-12 14:00:00,11.46,11.47,11.46,11.47,124000.0,9.9042,9.9128,9.9042,9.9128,124000.0
2013-04-12 14:30:00,11.47,11.47,11.46,11.47,132000.0,9.9128,9.9128,9.9042,9.9128,132000.0
2013-04-12 15:00:00,11.47,11.48,11.46,11.47,117200.0,9.9128,9.9215,9.9042,9.9128,117200.0
2013-04-12 15:30:00,11.47,11.48,11.46,11.47,389600.0,9.9128,9.9215,9.9042,9.9128,389600.0
2013-04-15 09:30:00,11.41,11.43,11.38,11.39,125600.0,9.861,9.8782,9.835,9.8437,125600.0
2013-04-15 10:00:00,11.38,11.39,11.33,11.37,85200.0,9.835,9.8437,9.7918,9.8264,85200.0
2013-04-15 10:30:00,11.37,11.39,11.36,11.38,68000.0,9.8264,9.8437,9.8177,9.835,68000.0
2013-04-15 11:00:00,11.38,11.38,11.35,11.37,131200.0,9.835,9.835,9.8091,9.8264,131200.0
2013-04-15 11:30:00,11.37,11.38,11.3,11.3,54800.0,9.8264,9.835,9.7659,9.7659,54800.0
2013-04-15 12:00:00,11.3,11.31,11.26,11.27,84800.0,9.7659,9.7745,9.7313,9.74,84800.0
2013-04-15 12:30:00,11.27,11.27,11.21,11.24,144800.0,9.74,9.74,9.6881,9.714,144800.0
2013-04-15 13:00:00,11.24,11.24,11.19,11.22,118000.0,9.714,9.714,9.6708,9.6967,118000.0
2013-04-15 13:30:00,11.21,11.21,11.18,11.18,68400.0,9.6881,9.6881,9.6622,9.6622,68400.0
2013-04-15 14:00:00,11.18,11.18,11.14,11.14,89200.0,9.6622,9.6622,9.6276,9.6276,89200.0
2013-04-15 14:30:00,11.15,11.17,11.1,11.11,122800.0,9.6363,9.6535,9.593,9.6017,122800.0
2013-04-15 15:00:00,11.1,11.14,11.1,11.1,221600.0,9.593,9.6276,9.593,9.593,221600.0
2013-04-15 15:30:00,11.11,11.13,11.06,11.1,591600.0,9.6017,9.619,9.5585,9.593,591600.0
2013-04-16 09:30:00,11.13,11.18,11.12,11.15,102000.0,9.619,9.6622,9.6103,9.6363,102000.0
2013-04-16 10:00:00,11.15,11.18,11.14,11.16,83600.0,9.6363,9.6622,9.6276,9.6449,83600.0
2013-04-16 10:30:00,11.16,11.17,11.15,11.16,76400.0,9.6449,9.6535,9.6363,9.6449,76400.0
2013-04-16 11:00:00,11.16,11.2,11.16,11.17,76400.0,9.6449,9.6795,9.6449,9.6535,76400.0
2013-04-16 11:30:00,11.18,11.21,11.18,11.2,116400.0,9.6622,9.6881,9.6622,9.6795,116400.0
2013-04-16 12:00:00,11.2,11.2,11.17,11.18,165600.0,9.6795,9.6795,9.6535,9.6622,165600.0
2013-04-16 12:30:00,11.18,11.22,11.17,11.21,88000.0,9.6622,9.6967,9.6535,9.6881,88000.0
2013-04-16 13:00:00,11.21,11.24,11.21,11.22,90400.0,9.6881,9.714,9.6881,9.6967,90400.0
2013-04-16 13:30:00,11.22,11.23,11.21,11.22,70800.0,9.6967,9.7054,9.6881,9.6967,70800.0
2013-04-16 14:00:00,11.22,11.24,11.21,11.21,98800.0,9.6967,9.714,9.6881,9.6881,98800.0
2013-04-16 14:30:00,11.21,11.22,11.19,11.2,108000.0,9.6881,9.6967,9.6708,9.6795,108000.0
2013-04-16 15:00:00,11.2,11.23,11.2,11.23,99200.0,9.6795,9.7054,9.6795,9.7054,99200.0
2013-04-16 15:30:00,11.23,11.28,11.23,11.27,311200.0,9.7054,9.7486,9.7054,9.74,311200.0
2013-04-17 09:30:00,11.18,11.24,11.15,11.18,163200.0,9.6622,9.714,9.6363,9.6622,163200.0
2013-04-17 10:00:00,11.18,11.19,11.13,11.14,185600.0,9.6622,9.6708,9.619,9.6276,185600.0
2013-04-17 10:30:00,11.14,11.15,11.08,11.09,157600.0,9.6276,9.6363,9.5758,9.5844,157600.0
2013-04-17 11:00:00,11.08,11.08,11.05,11.06,278400.0,9.5758,9.5758,9.5498,9.5585,278400.0
2013-04-17 11:30:00,11.05,11.07,11.04,11.05,181600.0,9.5498,9.5671,9.5412,9.5498,181600.0
2013-04-17 12:00:00,11.05,11.06,10.96,10.97,413600.0,9.5498,9.5585,9.472,9.4807,413600.0
2013-04-17 12:30:00,10.97,11.02,10.97,11.02,366400.0,9.4807,9.5239,9.4807,9.5239,366400.0
2013-04-17 13:00:00,11.01,11.03,10.99,11.0,214400.0,9.5153,9.5325,9.498,9.5066,214400.0
2013-04-17 13:30:00,11.0,11.04,11.0,11.0,305600.0,9.5066,9.5412,9.5066,9.5066,305600.0
2013-04-17 14:00:00,11.01,11.04,11.0,11.03,203200.0,9.5153,9.5412,9.5066,9.5325,203200.0
2013-04-17 14:30:00,11.03,11.04,11.0,11.02,341600.0,9.5325,9.5412,9.5066,9.5239,341600.0
2013-04-17 15:00:00,11.02,11.04,11.01,11.03,532800.0,9.5239,9.5412,9.5153,9.5325,532800.0
2013-04-17 15:30:00,11.03,11.07,11.03,11.05,671200.0,9.5325,9.5671,9.5325,9.5498,671200.0
2013-04-18 09:30:00,11.09,11.09,10.99,11.01,161600.0,9.5844,9.5844,9.498,9.5153,161600.0
2013-04-18 10:00:00,11.01,11.02,10.95,11.01,148400.0,9.5153,9.5239,9.4634,9.5153,148400.0
2013-04-18 10:30:00,11.02,11.1,11.02,11.08,93600.0,9.5239,9.593,9.5239,9.5758,93600.0
2013-04-18 11:00:00,11.07,11.09,11.06,11.06,69600.0,9.5671,9.5844,9.5585,9.5585,69600.0
2013-04-18 11:30:00,11.06,11.08,11.02,11.05,238000.0,9.5585,9.5758,9.5239,9.5498,238000.0
2013-04-18 12:00:00,11.05,11.07,11.04,11.07,115200.0,9.5498,9.5671,9.5412,9.5671,115200.0
2013-04-18 12:30:00,11.06,11.08,11.06,11.07,40800.0,9.5585,9.5758,9.5585,9.5671,40800.0
2013-04-18 13:00:00,11.07,11.08,11.06,11.07,123200.0,9.5671,9.5758,9.5585,9.5671,123200.0
2013-04-18 13:30:00,11.06,11.07,11.05,11.06,35600.0,9.5585,9.5671,9.5498,9.5585,35600.0
2013-04-18 14:00:00,11.05,11.06,11.0,11.03,154000.0,9.5498,9.5585,9.5066,9.5325,154000.0
2013-04-18 14:30:00,11.03,11.04,11.0,11.02,115600.0,9.5325,9.5412,9.5066,9.5239,115600.0
2013-04-18 15:00:00,11.01,11.03,10.99,11.01,208400.0,9.5153,9.5325,9.498,9.5153,208400.0
2013-04-18 15:30:00,11.01,11.07,11.01,11.06,348400.0,9.5153,9.5671,9.5153,9.5585,348400.0
2013-04-19 09:30:00,11.09,11.16,11.03,11.09,286400.0,9.5844,9.6449,9.5325,9.5844,286400.0
2013-04-19 10:00:00,11.1,11.13,11.09,11.09,37600.0,9.593,9.619,9.5844,9.5844,37600.0
2013-04-19 10:30:00,11.1,11.13,11.08,11.13,110800.0,9.593,9.619,9.5758,9.619,110800.0
2013-04-19 11:00:00,11.12,11.2,11.1,11.2,153600.0,9.6103,9.6795,9.593,9.6795,153600.0
2013-04-19 11:30:00,11.19,11.22,11.15,11.16,55600.0,9.6708,9.6967,9.6363,9.6449,55600.0
2013-04-19 12:00:00,11.16,11.17,11.12,11.12,42800.0,9.6449,9.6535,9.6103,9.6103,42800.0
2013-04-19 12:30:00,11.12,11.13,11.09,11.1,53200.0,9.6103,9.619,9.5844,9.593,53200.0
2013-04-19 13:00:00,11.1,11.1,11.07,11.1,58800.0,9.593,9.593,9.5671,9.593,58800.0
2013-04-19 13:30:00,11.11,11.15,11.09,11.15,66400.0,9.6017,9.6363,9.5844,9.6363,66400.0
2013-04-19 14:00:00,11.15,11.17,11.13,11.14,98800.0,9.6363,9.6535,9.619,9.6276,98800.0
2013-04-19 14:30:00,11.14,11.14,11.12,11.13,39600.0,9.6276,9.6276,9.6103,9.619,39600.0
2013-04-19 15:00:00,11.13,11.17,11.13,11.17,94400.0,9.619,9.6535,9.619,9.6535,94400.0
2013-04-19 15:30:00,11.18,11.22,11.17,11.2,318800.0,9.6622,9.6967,9.6535,9.6795,318800.0
2013-04-22 09:30:00,11.2,11.24,11.11,11.17,109200.0,9.6795,9.714,9.6017,9.6535,109200.0
2013-04-22 10:00:00,11.17,11.17,11.09,11.12,41200.0,9.6535,9.6535,9.5844,9.6103,41200.0
2013-04-22 10:30:00,11.12,11.15,11.11,11.13,39600.0,9.6103,9.6363,9.6017,9.619,39600.0
2013-04-22 11:00:00,11.14,11.17,11.13,11.17,56400.0,9.6276,9.6535,9.619,9.6535,56400.0
2013-04-22 11:30:00,11.17,11.22,11.16,11.22,135600.0,9.6535,9.6967,9.6449,9.6967,135600.0
2013-04-22 12:00:00,11.22,11.24,11.21,11.22,108800.0,9.6967,9.714,9.6881,9.6967,108800.0
2013-04-22 12:30:00,11.22,11.24,11.2,11.21,65600.0,9.6967,9.714,9.6795,9.6881,65600.0
2013-04-22 13:00:00,11.22,11.22,11.17,11.19,61200.0,9.6967,9.6967,9.6535,9.6708,61200.0
2013-04-22 13:30:00,11.2,11.2,11.18,11.2,35200.0,9.6795,9.6795,9.6622,9.6795,35200.0
2013-04-22 14:00:00,11.19,11.27,11.19,11.27,216400.0,9.6708,9.74,9.6708,9.74,216400.0
2013-04-22 14:30:00,11.27,11.28,11.23,11.23,65200.0,9.74,9.7486,9.7054,9.7054,65200.0
2013-04-22 15:00:00,11.23,11.24,11.2,11.2,61600.0,9.7054,9.714,9.6795,9.6795,61600.0
2013-04-22 15:30:00,11.21,11.22,11.19,11.2,194000.0,9.6881,9.6967,9.6708,9.6795,194000.0
2013-04-23 09:30:00,11.25,11.25,11.21,11.23,73200.0,9.7227,9.7227,9.6881,9.7054,73200.0
2013-04-23 10:00:00,11.22,11.25,11.2,11.2,240400.0,9.6967,9.7227,9.6795,9.6795,240400.0
2013-04-23 10:30:00,11.2,11.21,11.19,11.19,67600.0,9.6795,9.6881,9.6708,9.6708,67600.0
2013-04-23 11:00:00,11.19,11.24,11.19,11.24,92000.0,9.6708,9.714,9.6708,9.714,92000.0
2013-04-23 11:30:00,11.24,11.25,11.23,11.23,56400.0,9.714,9.7227,9.7054,9.7054,56400.0
2013-04-23 12:00:00,11.24,11.24,11.21,11.22,34800.0,9.714,9.714,9.6881,9.6967,34800.0
2013-04-23 12:30:00,11.21,11.22,11.19,11.2,77600.0,9.6881,9.6967,9.6708,9.6795,77600.0
2013-04-23 13:00:00,11.19,11.22,11.11,11.19,106000.0,9.6708,9.6967,9.6017,9.6708,106000.0
2013-04-23 13:30:00,11.19,11.2,11.17,11.18,24800.0,9.6708,9.6795,9.6535,9.6622,24800.0
2013-04-23 14:00:00,11.18,11.18,11.14,11.14,39600.0,9.6622,9.6622,9.6276,9.6276,39600.0
2013-04-23 14:30:00,11.15,11.16,11.13,11.15,39600.0,9.6363,9.6449,9.619,9.6363,39600.0
2013-04-23 15:00:00,11.15,11.18,11.15,11.17,110400.0,9.6363,9.6622,9.6363,9.6535,110400.0
2013-04-23 15:30:00,11.17,11.18,11.16,11.16,436000.0,9.6535,9.6622,9.6449,9.6449,436000.0
2013-04-24 09:30:00,11.19,11.22,11.12,11.12,99600.0,9.6708,9.6967,9.6103,9.6103,99600.0
2013-04-24 10:00:00,11.13,11.13,11.09,11.11,106400.0,9.619,9.619,9.5844,9.6017,106400.0
2013-04-24 10:30:00,11.11,11.15,11.11,11.15,81600.0,9.6017,9.6363,9.6017,9.6363,81600.0
2013-04-24 11:00:00,11.14,11.15,11.13,11.15,99600.0,9.6276,9.6363,9.619,9.6363,99600.0
2013-04-24 11:30:00,11.15,11.18,11.15,11.16,67200.0,9.6363,9.6622,9.6363,9.6449,67200.0
2013-04-24 12:00:00,11.16,11.17,11.13,11.13,93200.0,9.6449,9.6535,9.619,9.619,93200.0
2013-04-24 12:30:00,11.13,11.13,11.12,11.13,45600.0,9.619,9.619,9.6103,9.619,45600.0
2013-04-24 13:00:00,11.13,11.16,11.13,11.16,81200.0,9.619,9.6449,9.619,9.6449,81200.0
2013-04-24 13:30:00,11.16,11.2,11.15,11.2,85200.0,9.6449,9.6795,9.6363,9.6795,85200.0
2013-04-24 14:00:00,11.2,11.22,11.19,11.2,71600.0,9.6795,9.6967,9.6708,9.6795,71600.0
2013-04-24 14:30:00,11.2,11.21,11.2,11.2,61200.0,9.6795,9.6881,9.6795,9.6795,61200.0
2013-04-24 15:00:00,11.2,11.21,11.19,11.21,52400.0,9.6795,9.6881,9.6708,9.6881,52400.0
2013-04-24 15:30:00,11.2,11.22,11.2,11.22,262400.0,9.6795,9.6967,9.6795,9.6967,262400.0
2013-04-25 09:30:00,11.3,11.31,11.24,11.27,56000.0,9.7659,9.7745,9.714,9.74,56000.0
2013-04-25 10:00:00,11.28,11.31,11.28,11.3,46000.0,9.7486,9.7745,9.7486,9.7659,46000.0
2013-04-25 10:30:00,11.29,11.31,11.29,11.31,93200.0,9.7572,9.7745,9.7572,9.7745,93200.0
2013-04-25 11:00:00,11.31,11.32,11.28,11.3,70400.0,9.7745,9.7832,9.7486,9.7659,70400.0
2013-04-25 11:30:00,11.3,11.3,11.28,11.28,35200.0,9.7659,9.7659,9.7486,9.7486,35200.0
2013-04-25 12:00:00,11.27,11.29,11.26,11.28,48800.0,9.74,9.7572,9.7313,9.7486,48800.0
2013-04-25 12:30:00,11.28,11.33,11.27,11.33,64400.0,9.7486,9.7918,9.74,9.7918,64400.0
2013-04-25 13:00:00,11.33,11.34,11.31,11.33,58800.0,9.7918,9.8005,9.7745,9.7918,58800.0
2013-04-25 13:30:00,11.33,11.33,11.3,11.32,58000.0,9.7918,9.7918,9.7659,9.7832,58000.0
2013-04-25 14:00:00,11.32,11.32,11.3,11.31,58400.0,9.7832,9.7832,9.7659,9.7745,58400.0
2013-04-25 14:30:00,11.31,11.31,11.27,11.28,58400.0,9.7745,9.7745,9.74,9.7486,58400.0
2013-04-25 15:00:00,11.28,11.29,11.25,11.26,101200.0,9.7486,9.7572,9.7227,9.7313,101200.0
2013-04-25 15:30:00,11.26,11.27,11.22,11.24,500800.0,9.7313,9.74,9.6967,9.714,500800.0
2013-04-26 09:30:00,11.25,11.27,11.22,11.26,94400.0,9.7227,9.74,9.6967,9.7313,94400.0
2013-04-26 10:00:00,11.26,11.26,11.19,11.2,97600.0,9.7313,9.7313,9.6708,9.6795,97600.0
2013-04-26 10:30:00,11.2,11.21,11.17,11.17,40800.0,9.6795,9.6881,9.6535,9.6535,40800.0
2013-04-26 11:00:00,11.17,11.17,11.13,11.13,93200.0,9.6535,9.6535,9.619,9.619,93200.0
2013-04-26 11:30:00,11.13,11.18,11.11,11.17,108400.0,9.619,9.6622,9.6017,9.6535,108400.0
2013-04-26 12:00:00,11.17,11.18,11.14,11.14,99200.0,9.6535,9.6622,9.6276,9.6276,99200.0
2013-04-26 12:30:00,11.14,11.18,11.14,11.18,62800.0,9.6276,9.6622,9.6276,9.6622,62800.0
2013-04-26 13:00:00,11.17,11.19,11.15,11.18,42000.0,9.6535,9.6708,9.6363,9.6622,42000.0
2013-04-26 13:30:00,11.18,11.18,11.16,11.17,81200.0,9.6622,9.6622,9.6449,9.6535,81200.0
2013-04-26 14:00:00,11.17,11.17,11.14,11.16,57200.0,9.6535,9.6535,9.6276,9.6449,57200.0
2013-04-26 14:30:00,11.15,11.18,11.15,11.17,84000.0,9.6363,9.6622,9.6363,9.6535,84000.0
2013-04-26 15:00:00,11.18,11.18,11.17,11.18,97200.0,9.6622,9.6622,9.6535,9.6622,97200.0
2013-04-26 15:30:00,11.18,11.18,11.16,11.16,353600.0,9.6622,9.6622,9.6449,9.6449,353600.0
2013-04-29 09:30:00,11.21,11.24,11.13,11.2,59600.0,9.6881,9.714,9.619,9.6795,59600.0
2013-04-29 10:00:00,11.2,11.22,11.18,11.2,62800.0,9.6795,9.6967,9.6622,9.6795,62800.0
2013-04-29 10:30:00,11.2,11.24,11.2,11.23,62400.0,9.6795,9.714,9.6795,9.7054,62400.0
2013-04-29 11:00:00,11.23,11.23,11.22,11.22,15200.0,9.7054,9.7054,9.6967,9.6967,15200.0
2013-04-29 11:30:00,11.22,11.22,11.21,11.21,30800.0,9.6967,9.6967,9.6881,9.6881,30800.0
2013-04-29 12:00:00,11.21,11.27,11.21,11.26,37200.0,9.6881,9.74,9.6881,9.7313,37200.0
2013-04-29 12:30:00,11.26,11.27,11.24,11.24,78800.0,9.7313,9.74,9.714,9.714,78800.0
2013-04-29 13:00:00,11.24,11.24,11.23,11.24,54800.0,9.714,9.714,9.7054,9.714,54800.0
2013-04-29 13:30:00,11.24,11.24,11.23,11.24,49200.0,9.714,9.714,9.7054,9.714,49200.0
2013-04-29 14:00:00,11.24,11.24,11.23,11.24,38400.0,9.714,9.714,9.7054,9.714,38400.0
2013-04-29 14:30:00,11.24,11.24,11.22,11.22,46000.0,9.714,9.714,9.6967,9.6967,46000.0
2013-04-29 15:00:00,11.22,11.22,11.21,11.22,98800.0,9.6967,9.6967,9.6881,9.6967,98800.0
2013-04-29 15:30:00,11.22,11.22,11.2,11.2,307600.0,9.6967,9.6967,9.6795,9.6795,307600.0
2013-04-30 09:30:00,11.19,11.21,11.13,11.17,69600.0,9.6708,9.6881,9.619,9.6535,69600.0
2013-04-30 10:00:00,11.17,11.22,11.16,11.21,79600.0,9.6535,9.6967,9.6449,9.6881,79600.0
2013-04-30 10:30:00,11.2,11.23,11.2,11.23,42000.0,9.6795,9.7054,9.6795,9.7054,42000.0
2013-04-30 11:00:00,11.23,11.25,11.2,11.22,97600.0,9.7054,9.7227,9.6795,9.6967,97600.0
2013-04-30 11:30:00,11.21,11.23,11.21,11.22,86400.0,9.6881,9.7054,9.6881,9.6967,86400.0
2013-04-30 12:00:00,11.22,11.23,11.17,11.19,141600.0,9.6967,9.7054,9.6535,9.6708,141600.0
2013-04-30 12:30:00,11.21,11.24,11.2,11.23,36800.0,9.6881,9.714,9.6795,9.7054,36800.0
2013-04-30 13:00:00,11.23,11.23,11.2,11.23,49200.0,9.7054,9.7054,9.6795,9.7054,49200.0
2013-04-30 13:30:00,11.24,11.24,11.22,11.22,54400.0,9.714,9.714,9.6967,9.6967,54400.0
2013-04-30 14:00:00,11.22,11.22,11.2,11.21,68000.0,9.6967,9.6967,9.6795,9.6881,68000.0
2013-04-30 14:30:00,11.21,11.21,11.2,11.2,119200.0,9.6881,9.6881,9.6795,9.6795,119200.0
2013-04-30 15:00:00,11.2,11.24,11.2,11.23,192000.0,9.6795,9.714,9.6795,9.7054,192000.0
2013-04-30 15:30:00,11.23,11.24,11.22,11.22,369600.0,9.7054,9.714,9.6967,9.6967,369600.0
2013-05-01 09:30:00,11.19,11.24,11.15,11.15,99600.0,9.6708,9.714,9.6363,9.6363,99600.0
2013-05-01 10:00:00,11.15,11.17,11.11,11.14,122000.0,9.6363,9.6535,9.6017,9.6276,122000.0
2013-05-01 10:30:00,11.13,11.17,11.13,11.14,107600.0,9.619,9.6535,9.619,9.6276,107600.0
2013-05-01 11:00:00,11.14,11.15,11.13,11.15,46400.0,9.6276,9.6363,9.619,9.6363,46400.0
2013-05-01 11:30:00,11.15,11.16,11.12,11.14,90800.0,9.6363,9.6449,9.6103,9.6276,90800.0
2013-05-01 12:00:00,11.15,11.15,11.13,11.14,115600.0,9.6363,9.6363,9.619,9.6276,115600.0
2013-05-01 12:30:00,11.14,11.15,11.12,11.12,95200.0,9.6276,9.6363,9.6103,9.6103,95200.0
2013-05-01 13:00:00,11.13,11.13,11.11,11.13,49600.0,9.619,9.619,9.6017,9.619,49600.0
2013-05-01 13:30:00,11.14,11.14,11.1,11.1,91200.0,9.6276,9.6276,9.593,9.593,91200.0
2013-05-01 14:00:00,11.1,11.16,11.1,11.13,80400.0,9.593,9.6449,9.593,9.619,80400.0
2013-05-01 14:30:00,11.13,11.13,11.1,11.1,144000.0,9.619,9.619,9.593,9.593,144000.0
2013-05-01 15:00:00,11.1,11.1,11.04,11.04,207200.0,9.593,9.593,9.5412,9.5412,207200.0
2013-05-01 15:30:00,11.05,11.08,11.05,11.06,402800.0,9.5498,9.5758,9.5498,9.5585,402800.0
2013-05-02 09:30:00,11.08,11.11,11.06,11.09,98400.0,9.5758,9.6017,9.5585,9.5844,98400.0
2013-05-02 10:00:00,11.09,11.1,11.08,11.08,120000.0,9.5844,9.593,9.5758,9.5758,120000.0
2013-05-02 10:30:00,11.08,11.1,11.06,11.09,65600.0,9.5758,9.593,9.5585,9.5844,65600.0
2013-05-02 11:00:00,11.09,11.12,11.07,11.11,89200.0,9.5844,9.6103,9.5671,9.6017,89200.0
2013-05-02 11:30:00,11.11,11.12,11.1,11.1,43200.0,9.6017,9.6103,9.593,9.593,43200.0
2013-05-02 12:00:00,11.11,11.11,11.06,11.07,32000.0,9.6017,9.6017,9.5585,9.5671,32000.0
2013-05-02 12:30:00,11.07,11.09,11.07,11.07,381200.0,9.5671,9.5844,9.5671,9.5671,381200.0
2013-05-02 13:00:00,11.07,11.08,11.06,11.06,52400.0,9.5671,9.5758,9.5585,9.5585,52400.0
2013-05-02 13:30:00,11.06,11.08,11.06,11.07,50800.0,9.5585,9.5758,9.5585,9.5671,50800.0
2013-05-02 14:00:00,11.07,11.08,11.06,11.08,79600.0,9.5671,9.5758,9.5585,9.5758,79600.0
2013-05-02 14:30:00,11.08,11.11,11.08,11.11,57200.0,9.5758,9.6017,9.5758,9.6017,57200.0
2013-05-02 15:00:00,11.1,11.15,11.1,11.15,136800.0,9.593,9.6363,9.593,9.6363,136800.0
2013-05-02 15:30:00,11.15,11.17,11.14,11.16,347600.0,9.6363,9.6535,9.6276,9.6449,347600.0
2013-05-03 09:30:00,11.24,11.4,11.23,11.35,92800.0,9.714,9.8523,9.7054,9.8091,92800.0
2013-05-03 10:00:00,11.35,11.4,11.33,11.38,108800.0,9.8091,9.8523,9.7918,9.835,108800.0
2013-05-03 10:30:00,11.39,11.4,11.37,11.38,57600.0,9.8437,9.8523,9.8264,9.835,57600.0
2013-05-03 11:00:00,11.38,11.38,11.34,11.34,100400.0,9.835,9.835,9.8005,9.8005,100400.0
2013-05-03 11:30:00,11.35,11.38,11.33,11.37,30000.0,9.8091,9.835,9.7918,9.8264,30000.0
2013-05-03 12:00:00,11.37,11.38,11.36,11.38,54400.0,9.8264,9.835,9.8177,9.835,54400.0
2013-05-03 12:30:00,11.39,11.39,11.36,11.37,28800.0,9.8437,9.8437,9.8177,9.8264,28800.0
2013-05-03 13:00:00,11.37,11.37,11.33,11.33,48800.0,9.8264,9.8264,9.7918,9.7918,48800.0
2013-05-03 13:30:00,11.33,11.34,11.33,11.34,32400.0,9.7918,9.8005,9.7918,9.8005,32400.0
2013-05-03 14:00:00,11.33,11.34,11.31,11.33,46400.0,9.7918,9.8005,9.7745,9.7918,46400.0
2013-05-03 14:30:00,11.33,11.33,11.3,11.31,52800.0,9.7918,9.7918,9.7659,9.7745,52800.0
2013-05-03 15:00:00,11.31,11.31,11.3,11.31,72800.0,9.7745,9.7745,9.7659,9.7745,72800.0
2013-05-03 15:30:00,11.31,11.31,11.3,11.31,372000.0,9.7745,9.7745,9.7659,9.7745,372000.0
2013-05-06 09:30:00,11.3,11.33,11.3,11.3,129200.0,9.7659,9.7918,9.7659,9.7659,129200.0
2013-05-06 10:00:00,11.31,11.32,11.3,11.32,55600.0,9.7745,9.7832,9.7659,9.7832,55600.0
2013-05-06 10:30:00,11.31,11.32,11.29,11.29,18800.0,9.7745,9.7832,9.7572,9.7572,18800.0
2013-05-06 11:00:00,11.28,11.29,11.26,11.26,84000.0,9.7486,9.7572,9.7313,9.7313,84000.0
2013-05-06 11:30:00,11.26,11.26,11.24,11.25,70800.0,9.7313,9.7313,9.714,9.7227,70800.0
2013-05-06 12:00:00,11.25,11.26,11.25,11.25,50400.0,9.7227,9.7313,9.7227,9.7227,50400.0
2013-05-06 12:30:00,11.25,11.26,11.24,11.24,54400.0,9.7227,9.7313,9.714,9.714,54400.0
2013-05-06 13:00:00,11.24,11.24,11.22,11.22,76800.0,9.714,9.714,9.6967,9.6967,76800.0
2013-05-06 13:30:00,11.22,11.24,11.22,11.22,110400.0,9.6967,9.714,9.6967,9.6967,110400.0
2013-05-06 14:00:00,11.22,11.23,11.22,11.23,155600.0,9.6967,9.7054,9.6967,9.7054,155600.0
2013-05-06 14:30:00,11.23,11.24,11.23,11.23,87200.0,9.7054,9.714,9.7054,9.7054,87200.0
2013-05-06 15:00:00,11.23,11.25,11.23,11.23,80400.0,9.7054,9.7227,9.7054,9.7054,80400.0
2013-05-06 15:30:00,11.24,11.28,11.23,11.28,250800.0,9.714,9.7486,9.7054,9.7486,250800.0
2013-05-07 09:30:00,11.28,11.34,11.25,11.31,38400.0,9.7486,9.8005,9.7227,9.7745,38400.0
2013-05-07 10:00:00,11.31,11.32,11.27,11.3,54800.0,9.7745,9.7832,9.74,9.7659,54800.0
2013-05-07 10:30:00,11.3,11.33,11.29,11.31,334400.0,9.7659,9.7918,9.7572,9.7745,334400.0
2013-05-07 11:00:00,11.31,11.33,11.3,11.32,226000.0,9.7745,9.7918,9.7659,9.7832,226000.0
2013-05-07 11:30:00,11.32,11.33,11.29,11.31,76400.0,9.7832,9.7918,9.7572,9.7745,76400.0
2013-05-07 12:00:00,11.31,11.32,11.3,11.3,187600.0,9.7745,9.7832,9.7659,9.7659,187600.0
2013-05-07 12:30:00,11.3,11.32,11.3,11.31,38000.0,9.7659,9.7832,9.7659,9.7745,38000.0
2013-05-07 13:00:00,11.31,11.33,11.3,11.32,86800.0,9.7745,9.7918,9.7659,9.7832,86800.0
2013-05-07 13:30:00,11.33,11.35,11.32,11.33,51200.0,9.7918,9.8091,9.7832,9.7918,51200.0
2013-05-07 14:00:00,11.33,11.33,11.32,11.33,48800.0,9.7918,9.7918,9.7832,9.7918,48800.0
2013-05-07 14:30:00,11.33,11.33,11.31,11.33,71200.0,9.7918,9.7918,9.7745,9.7918,71200.0
2013-05-07 15:00:00,11.33,11.33,11.31,11.31,122000.0,9.7918,9.7918,9.7745,9.7745,122000.0
2013-05-07 15:30:00,11.31,11.34,11.31,11.32,368400.0,9.7745,9.8005,9.7745,9.7832,368400.0
2013-05-08 09:30:00,11.29,11.4,11.29,11.3,41600.0,9.7572,9.8523,9.7572,9.7659,41600.0
2013-05-08 10:00:00,11.3,11.33,11.3,11.31,176800.0,9.7659,9.7918,9.7659,9.7745,176800.0
2013-05-08 10:30:00,11.3,11.33,11.29,11.31,162000.0,9.7659,9.7918,9.7572,9.7745,162000.0
2013-05-08 11:00:00,11.3,11.35,11.3,11.34,232800.0,9.7659,9.8091,9.7659,9.8005,232800.0
2013-05-08 11:30:00,11.34,11.35,11.32,11.33,108400.0,9.8005,9.8091,9.7832,9.7918,108400.0
2013-05-08 12:00:00,11.33,11.34,11.31,11.31,85200.0,9.7918,9.8005,9.7745,9.7745,85200.0
2013-05-08 12:30:00,11.31,11.32,11.3,11.31,107600.0,9.7745,9.7832,9.7659,9.7745,107600.0
2013-05-08 13:00:00,11.31,11.32,11.3,11.31,83600.0,9.7745,9.7832,9.7659,9.7745,83600.0
2013-05-08 13:30:00,11.31,11.32,11.29,11.3,83600.0,9.7745,9.7832,9.7572,9.7659,83600.0
2013-05-08 14:00:00,11.3,11.31,11.29,11.3,126400.0,9.7659,9.7745,9.7572,9.7659,126400.0
2013-05-08 14:30:00,11.3,11.3,11.27,11.28,118400.0,9.7659,9.7659,9.74,9.7486,118400.0
2013-05-08 15:00:00,11.28,11.3,11.28,11.29,152800.0,9.7486,9.7659,9.7486,9.7572,152800.0
2013-05-08 15:30:00,11.29,11.31,11.28,11.31,414400.0,9.7572,9.7745,9.7486,9.7745,414400.0
2013-05-09 09:30:00,11.3,11.32,11.25,11.28,88400.0,9.7659,9.7832,9.7227,9.7486,88400.0
2013-05-09 10:00:00,11.29,11.3,11.24,11.27,86800.0,9.7572,9.7659,9.714,9.74,86800.0
2013-05-09 10:30:00,11.29,11.29,11.26,11.26,58400.0,9.7572,9.7572,9.7313,9.7313,58400.0
2013-05-09 11:00:00,11.26,11.29,11.25,11.26,133200.0,9.7313,9.7572,9.7227,9.7313,133200.0
2013-05-09 11:30:00,11.26,11.27,11.24,11.24,79200.0,9.7313,9.74,9.714,9.714,79200.0
2013-05-09 12:00:00,11.24,11.26,11.22,11.25,162000.0,9.714,9.7313,9.6967,9.7227,162000.0
2013-05-09 12:30:00,11.25,11.25,11.22,11.24,83200.0,9.7227,9.7227,9.6967,9.714,83200.0
2013-05-09 13:00:00,11.24,11.25,11.22,11.23,77600.0,9.714,9.7227,9.6967,9.7054,77600.0
2013-05-09 13:30:00,11.23,11.26,11.22,11.24,159200.0,9.7054,9.7313,9.6967,9.714,159200.0
2013-05-09 14:00:00,11.25,11.25,11.23,11.24,84000.0,9.7227,9.7227,9.7054,9.714,84000.0
2013-05-09 14:30:00,11.24,11.25,11.21,11.21,115600.0,9.714,9.7227,9.6881,9.6881,115600.0
2013-05-09 15:00:00,11.21,11.23,11.19,11.22,183200.0,9.6881,9.7054,9.6708,9.6967,183200.0
2013-05-09 15:30:00,11.22,11.23,11.2,11.22,313200.0,9.6967,9.7054,9.6795,9.6967,313200.0
2013-05-10 09:30:00,11.25,11.29,11.24,11.29,52800.0,9.7227,9.7572,9.714,9.7572,52800.0
2013-05-10 10:00:00,11.29,11.29,11.25,11.25,101600.0,9.7572,9.7572,9.7227,9.7227,101600.0
2013-05-10 10:30:00,11.25,11.27,11.24,11.27,36400.0,9.7227,9.74,9.714,9.74,36400.0
2013-05-10 11:00:00,11.27,11.27,11.25,11.26,53600.0,9.74,9.74,9.7227,9.7313,53600.0
2013-05-10 11:30:00,11.27,11.27,11.25,11.25,44800.0,9.74,9.74,9.7227,9.7227,44800.0
2013-05-10 12:00:00,11.24,11.25,11.22,11.24,18000.0,9.714,9.7227,9.6967,9.714,18000.0
2013-05-10 12:30:00,11.25,11.26,11.23,11.25,31600.0,9.7227,9.7313,9.7054,9.7227,31600.0
2013-05-10 13:00:00,11.25,11.27,11.25,11.26,50800.0,9.7227,9.74,9.7227,9.7313,50800.0
2013-05-10 13:30:00,11.26,11.27,11.25,11.27,33600.0,9.7313,9.74,9.7227,9.74,33600.0
2013-05-10 14:00:00,11.27,11.27,11.26,11.27,46800.0,9.74,9.74,9.7313,9.74,46800.0
2013-05-10 14:30:00,11.27,11.27,11.25,11.25,49600.0,9.74,9.74,9.7227,9.7227,49600.0
2013-05-10 15:00:00,11.25,11.27,11.25,11.26,70400.0,9.7227,9.74,9.7227,9.7313,70400.0
2013-05-10 15:30:00,11.26,11.28,11.26,11.28,221600.0,9.7313,9.7486,9.7313,9.7486,221600.0
2013-05-13 09:30:00,11.24,11.27,11.22,11.22,104000.0,9.714,9.74,9.6967,9.6967,104000.0
2013-05-13 10:00:00,11.21,11.25,11.21,11.22,76400.0,9.6881,9.7227,9.6881,9.6967,76400.0
2013-05-13 10:30:00,11.23,11.25,11.22,11.24,161600.0,9.7054,9.7227,9.6967,9.714,161600.0
2013-05-13 11:00:00,11.23,11.24,11.21,11.22,36400.0,9.7054,9.714,9.6881,9.6967,36400.0
2013-05-13 11:30:00,11.22,11.24,11.22,11.23,93600.0,9.6967,9.714,9.6967,9.7054,93600.0
2013-05-13 12:00:00,11.23,11.24,11.22,11.22,65200.0,9.7054,9.714,9.6967,9.6967,65200.0
2013-05-13 12:30:00,11.24,11.24,11.23,11.24,17600.0,9.714,9.714,9.7054,9.714,17600.0
2013-05-13 13:00:00,11.24,11.24,11.22,11.23,96400.0,9.714,9.714,9.6967,9.7054,96400.0
2013-05-13 13:30:00,11.22,11.22,11.19,11.2,20400.0,9.6967,9.6967,9.6708,9.6795,20400.0
2013-05-13 14:00:00,11.2,11.21,11.19,11.21,32800.0,9.6795,9.6881,9.6708,9.6881,32800.0
2013-05-13 14:30:00,11.21,11.21,11.2,11.21,50800.0,9.6881,9.6881,9.6795,9.6881,50800.0
2013-05-13 15:00:00,11.21,11.21,11.19,11.2,28800.0,9.6881,9.6881,9.6708,9.6795,28800.0
2013-05-13 15:30:00,11.2,11.22,11.2,11.22,244400.0,9.6795,9.6967,9.6795,9.6967,244400.0
2013-05-14 09:30:00,11.24,11.25,11.23,11.24,75200.0,9.714,9.7227,9.7054,9.714,75200.0
2013-05-14 10:00:00,11.25,11.26,11.24,11.25,101600.0,9.7227,9.7313,9.714,9.7227,101600.0
2013-05-14 10:30:00,11.25,11.28,11.24,11.27,84400.0,9.7227,9.7486,9.714,9.74,84400.0
2013-05-14 11:00:00,11.27,11.27,11.26,11.27,90800.0,9.74,9.74,9.7313,9.74,90800.0
2013-05-14 11:30:00,11.27,11.28,11.26,11.27,100000.0,9.74,9.7486,9.7313,9.74,100000.0
2013-05-14 12:00:00,11.27,11.28,11.27,11.27,76000.0,9.74,9.7486,9.74,9.74,76000.0
2013-05-14 12:30:00,11.28,11.28,11.27,11.27,42800.0,9.7486,9.7486,9.74,9.74,42800.0
2013-05-14 13:00:00,11.27,11.28,11.27,11.27,41600.0,9.74,9.7486,9.74,9.74,41600.0
2013-05-14 13:30:00,11.28,11.28,11.26,11.27,41200.0,9.7486,9.7486,9.7313,9.74,41200.0
2013-05-14 14:00:00,11.27,11.27,11.26,11.27,69600.0,9.74,9.74,9.7313,9.74,69600.0
2013-05-14 14:30:00,11.27,11.27,11.26,11.27,53600.0,9.74,9.74,9.7313,9.74,53600.0
2013-05-14 15:00:00,11.27,11.27,11.26,11.27,134400.0,9.74,9.74,9.7313,9.74,134400.0
2013-05-14 15:30:00,11.27,11.29,11.26,11.29,425200.0,9.74,9.7572,9.7313,9.7572,425200.0
2013-05-15 09:30:00,11.26,11.28,11.1,11.28,94000.0,9.7313,9.7486,9.593,9.7486,94000.0
2013-05-15 10:00:00,11.28,11.31,11.27,11.3,64000.0,9.7486,9.7745,9.74,9.7659,64000.0
2013-05-15 10:30:00,11.3,11.31,11.28,11.31,103200.0,9.7659,9.7745,9.7486,9.7745,103200.0
2013-05-15 11:00:00,11.31,11.36,11.31,11.35,91200.0,9.7745,9.8177,9.7745,9.8091,91200.0
2013-05-15 11:30:00,11.35,11.38,11.35,11.37,109600.0,9.8091,9.835,9.8091,9.8264,109600.0
2013-05-15 12:00:00,11.37,11.41,11.37,11.41,58800.0,9.8264,9.861,9.8264,9.861,58800.0
2013-05-15 12:30:00,11.4,11.42,11.4,11.41,52000.0,9.8523,9.8696,9.8523,9.861,52000.0
2013-05-15 13:00:00,11.4,11.41,11.38,11.38,80400.0,9.8523,9.861,9.835,9.835,80400.0
2013-05-15 13:30:00,11.39,11.4,11.38,11.38,74800.0,9.8437,9.8523,9.835,9.835,74800.0
2013-05-15 14:00:00,11.38,11.38,11.35,11.36,84800.0,9.835,9.835,9.8091,9.8177,84800.0
2013-05-15 14:30:00,11.36,11.38,11.35,11.37,51600.0,9.8177,9.835,9.8091,9.8264,51600.0
2013-05-15 15:00:00,11.37,11.4,11.36,11.39,40000.0,9.8264,9.8523,9.8177,9.8437,40000.0
2013-05-15 15:30:00,11.38,11.42,11.38,11.4,216000.0,9.835,9.8696,9.835,9.8523,216000.0
2013-05-16 09:30:00,11.15,11.4,11.15,11.39,67600.0,9.6363,9.8523,9.6363,9.8437,67600.0
2013-05-16 10:00:00,11.38,11.42,11.33,11.4,61200.0,9.835,9.8696,9.7918,9.8523,61200.0
2013-05-16 10:30:00,11.4,11.45,11.39,11.44,105600.0,9.8523,9.8955,9.8437,9.8869,105600.0
2013-05-16 11:00:00,11.44,11.46,11.42,11.45,106000.0,9.8869,9.9042,9.8696,9.8955,106000.0
2013-05-16 11:30:00,11.45,11.47,11.45,11.46,42000.0,9.8955,9.9128,9.8955,9.9042,42000.0
2013-05-16 12:00:00,11.46,11.46,11.43,11.43,72000.0,9.9042,9.9042,9.8782,9.8782,72000.0
2013-05-16 12:30:00,11.44,11.45,11.42,11.45,60800.0,9.8869,9.8955,9.8696,9.8955,60800.0
2013-05-16 13:00:00,11.45,11.45,11.43,11.43,39600.0,9.8955,9.8955,9.8782,9.8782,39600.0
2013-05-16 13:30:00,11.44,11.44,11.43,11.44,56000.0,9.8869,9.8869,9.8782,9.8869,56000.0
2013-05-16 14:00:00,11.44,11.45,11.43,11.43,72000.0,9.8869,9.8955,9.8782,9.8782,72000.0
2013-05-16 14:30:00,11.43,11.43,11.4,11.4,40000.0,9.8782,9.8782,9.8523,9.8523,40000.0
2013-05-16 15:00:00,11.39,11.4,11.36,11.36,58800.0,9.8437,9.8523,9.8177,9.8177,58800.0
2013-05-16 15:30:00,11.36,11.37,11.33,11.36,276000.0,9.8177,9.8264,9.7918,9.8177,276000.0
2013-05-17 09:30:00,11.36,11.42,11.33,11.36,183200.0,9.8177,9.8696,9.7918,9.8177,183200.0
2013-05-17 10:00:00,11.37,11.42,11.37,11.41,149200.0,9.8264,9.8696,9.8264,9.861,149200.0
2013-05-17 10:30:00,11.42,11.45,11.39,11.39,319600.0,9.8696,9.8955,9.8437,9.8437,319600.0
2013-05-17 11:00:00,11.39,11.43,11.38,11.43,43600.0,9.8437,9.8782,9.835,9.8782,43600.0
2013-05-17 11:30:00,11.42,11.43,11.41,11.42,28400.0,9.8696,9.8782,9.861,9.8696,28400.0
2013-05-17 12:00:00,11.42,11.46,11.41,11.46,97600.0,9.8696,9.9042,9.861,9.9042,97600.0
2013-05-17 12:30:00,11.46,11.46,11.44,11.44,54000.0,9.9042,9.9042,9.8869,9.8869,54000.0
2013-05-17 13:00:00,11.44,11.45,11.43,11.44,59600.0,9.8869,9.8955,9.8782,9.8869,59600.0
2013-05-17 13:30:00,11.44,11.44,11.43,11.44,48000.0,9.8869,9.8869,9.8782,9.8869,48000.0
2013-05-17 14:00:00,11.44,11.45,11.44,11.44,82000.0,9.8869,9.8955,9.8869,9.8869,82000.0
2013-05-17 14:30:00,11.44,11.45,11.44,11.45,72000.0,9.8869,9.8955,9.8869,9.8955,72000.0
2013-05-17 15:00:00,11.45,11.47,11.45,11.46,72800.0,9.8955,9.9128,9.8955,9.9042,72800.0
2013-05-17 15:30:00,11.47,11.49,11.46,11.48,395200.0,9.9128,9.9301,9.9042,9.9215,395200.0
2013-05-20 09:30:00,11.47,11.47,11.44,11.47,36000.0,9.9128,9.9128,9.8869,9.9128,36000.0
2013-05-20 10:00:00,11.46,11.47,11.45,11.46,12000.0,9.9042,9.9128,9.8955,9.9042,12000.0
2013-05-20 10:30:00,11.46,11.46,11.42,11.43,144400.0,9.9042,9.9042,9.8696,9.8782,144400.0
2013-05-20 11:00:00,11.43,11.45,11.43,11.45,16400.0,9.8782,9.8955,9.8782,9.8955,16400.0
2013-05-20 11:30:00,11.45,11.47,11.45,11.47,39600.0,9.8955,9.9128,9.8955,9.9128,39600.0
2013-05-20 12:00:00,11.47,11.47,11.46,11.47,24400.0,9.9128,9.9128,9.9042,9.9128,24400.0
2013-05-20 12:30:00,11.47,11.47,11.46,11.46,20000.0,9.9128,9.9128,9.9042,9.9042,20000.0
2013-05-20 13:00:00,11.46,11.47,11.44,11.45,50000.0,9.9042,9.9128,9.8869,9.8955,50000.0
2013-05-20 13:30:00,11.45,11.48,11.45,11.47,62800.0,9.8955,9.9215,9.8955,9.9128,62800.0
2013-05-20 14:00:00,11.47,11.48,11.46,11.47,52400.0,9.9128,9.9215,9.9042,9.9128,52400.0
2013-05-20 14:30:00,11.48,11.48,11.47,11.47,86000.0,9.9215,9.9215,9.9128,9.9128,86000.0
2013-05-20 15:00:00,11.47,11.48,11.46,11.47,99200.0,9.9128,9.9215,9.9042,9.9128,99200.0
2013-05-20 15:30:00,11.47,11.48,11.46,11.47,247600.0,9.9128,9.9215,9.9042,9.9128,247600.0
2013-05-21 09:30:00,11.45,11.53,11.45,11.52,86800.0,9.8955,9.9647,9.8955,9.956,86800.0
2013-05-21 10:00:00,11.52,11.53,11.47,11.48,40000.0,9.956,9.9647,9.9128,9.9215,40000.0
2013-05-21 10:30:00,11.48,11.49,11.45,11.46,156800.0,9.9215,9.9301,9.8955,9.9042,156800.0
2013-05-21 11:00:00,11.46,11.48,11.45,11.46,63600.0,9.9042,9.9215,9.8955,9.9042,63600.0
2013-05-21 11:30:00,11.46,11.48,11.46,11.47,65600.0,9.9042,9.9215,9.9042,9.9128,65600.0
2013-05-21 12:00:00,11.47,11.48,11.47,11.47,45600.0,9.9128,9.9215,9.9128,9.9128,45600.0
2013-05-21 12:30:00,11.47,11.48,11.46,11.48,62800.0,9.9128,9.9215,9.9042,9.9215,62800.0
2013-05-21 13:00:00,11.48,11.5,11.47,11.49,46400.0,9.9215,9.9387,9.9128,9.9301,46400.0
2013-05-21 13:30:00,11.49,11.51,11.49,11.51,123200.0,9.9301,9.9474,9.9301,9.9474,123200.0
2013-05-21 14:00:00,11.51,11.52,11.5,11.51,90400.0,9.9474,9.956,9.9387,9.9474,90400.0
2013-05-21 14:30:00,11.5,11.51,11.48,11.5,58800.0,9.9387,9.9474,9.9215,9.9387,58800.0
2013-05-21 15:00:00,11.5,11.5,11.48,11.48,64000.0,9.9387,9.9387,9.9215,9.9215,64000.0
2013-05-21 15:30:00,11.48,11.5,11.47,11.47,152000.0,9.9215,9.9387,9.9128,9.9128,152000.0
2013-05-22 09:30:00,11.48,11.53,11.48,11.5,29200.0,9.9215,9.9647,9.9215,9.9387,29200.0
2013-05-22 10:00:00,11.49,11.57,11.49,11.55,119600.0,9.9301,9.9992,9.9301,9.9819,119600.0
2013-05-22 10:30:00,11.55,11.55,11.48,11.51,99200.0,9.9819,9.9819,9.9215,9.9474,99200.0
2013-05-22 11:00:00,11.49,11.51,11.48,11.5,106400.0,9.9301,9.9474,9.9215,9.9387,106400.0
2013-05-22 11:30:00,11.5,11.54,11.49,11.53,94400.0,9.9387,9.9733,9.9301,9.9647,94400.0
2013-05-22 12:00:00,11.53,11.53,11.51,11.51,28800.0,9.9647,9.9647,9.9474,9.9474,28800.0
2013-05-22 12:30:00,11.52,11.52,11.5,11.52,87600.0,9.956,9.956,9.9387,9.956,87600.0
2013-05-22 13:00:00,11.52,11.52,11.45,11.45,72800.0,9.956,9.956,9.8955,9.8955,72800.0
2013-05-22 13:30:00,11.45,11.47,11.43,11.46,45600.0,9.8955,9.9128,9.8782,9.9042,45600.0
2013-05-22 14:00:00,11.47,11.47,11.38,11.42,82400.0,9.9128,9.9128,9.835,9.8696,82400.0
2013-05-22 14:30:00,11.42,11.42,11.38,11.4,64400.0,9.8696,9.8696,9.835,9.8523,64400.0
2013-05-22 15:00:00,11.4,11.4,11.32,11.32,121600.0,9.8523,9.8523,9.7832,9.7832,121600.0
2013-05-22 15:30:00,11.33,11.35,11.32,11.34,289600.0,9.7918,9.8091,9.7832,9.8005,289600.0
2013-05-23 09:30:00,11.31,11.35,11.21,11.24,269200.0,9.7745,9.8091,9.6881,9.714,269200.0
2013-05-23 10:00:00,11.24,11.27,11.22,11.24,91600.0,9.714,9.74,9.6967,9.714,91600.0
2013-05-23 10:30:00,11.24,11.24,11.2,11.21,102800.0,9.714,9.714,9.6795,9.6881,102800.0
2013-05-23 11:00:00,11.22,11.25,11.21,11.24,64000.0,9.6967,9.7227,9.6881,9.714,64000.0
2013-05-23 11:30:00,11.24,11.27,11.23,11.23,58800.0,9.714,9.74,9.7054,9.7054,58800.0
2013-05-23 12:00:00,11.23,11.27,11.22,11.23,75200.0,9.7054,9.74,9.6967,9.7054,75200.0
2013-05-23 12:30:00,11.23,11.24,11.21,11.23,67200.0,9.7054,9.714,9.6881,9.7054,67200.0
2013-05-23 13:00:00,11.24,11.24,11.19,11.2,67200.0,9.714,9.714,9.6708,9.6795,67200.0
2013-05-23 13:30:00,11.19,11.24,11.19,11.24,57200.0,9.6708,9.714,9.6708,9.714,57200.0
2013-05-23 14:00:00,11.24,11.26,11.22,11.24,80000.0,9.714,9.7313,9.6967,9.714,80000.0
2013-05-23 14:30:00,11.24,11.26,11.22,11.22,96800.0,9.714,9.7313,9.6967,9.6967,96800.0
2013-05-23 15:00:00,11.22,11.24,11.2,11.21,108000.0,9.6967,9.714,9.6795,9.6881,108000.0
2013-05-23 15:30:00,11.21,11.22,11.19,11.21,282000.0,9.6881,9.6967,9.6708,9.6881,282000.0
2013-05-24 09:30:00,11.12,11.22,11.1,11.17,80000.0,9.6103,9.6967,9.593,9.6535,80000.0
2013-05-24 10:00:00,11.18,11.18,11.14,11.17,74400.0,9.6622,9.6622,9.6276,9.6535,74400.0
2013-05-24 10:30:00,11.18,11.21,11.18,11.21,41600.0,9.6622,9.6881,9.6622,9.6881,41600.0
2013-05-24 11:00:00,11.21,11.21,11.18,11.18,33600.0,9.6881,9.6881,9.6622,9.6622,33600.0
2013-05-24 11:30:00,11.18,11.2,11.17,11.19,56800.0,9.6622,9.6795,9.6535,9.6708,56800.0
2013-05-24 12:00:00,11.19,11.2,11.17,11.18,70000.0,9.6708,9.6795,9.6535,9.6622,70000.0
2013-05-24 12:30:00,11.19,11.19,11.16,11.17,44400.0,9.6708,9.6708,9.6449,9.6535,44400.0
2013-05-24 13:00:00,11.17,11.21,11.17,11.21,106400.0,9.6535,9.6881,9.6535,9.6881,106400.0
2013-05-24 13:30:00,11.21,11.22,11.2,11.2,39600.0,9.6881,9.6967,9.6795,9.6795,39600.0
2013-05-24 14:00:00,11.2,11.22,11.2,11.22,68400.0,9.6795,9.6967,9.6795,9.6967,68400.0
2013-05-24 14:30:00,11.22,11.23,11.21,11.22,81200.0,9.6967,9.7054,9.6881,9.6967,81200.0
2013-05-24 15:00:00,11.22,11.23,11.2,11.21,40400.0,9.6967,9.7054,9.6795,9.6881,40400.0
2013-05-24 15:30:00,11.21,11.24,11.18,11.24,229200.0,9.6881,9.714,9.6622,9.714,229200.0
2013-05-28 09:30:00,11.37,11.43,11.26,11.37,134400.0,9.8264,9.8782,9.7313,9.8264,134400.0
2013-05-28 10:00:00,11.37,11.42,11.37,11.4,131600.0,9.8264,9.8696,9.8264,9.8523,131600.0
2013-05-28 10:30:00,11.4,11.42,11.38,11.39,69600.0,9.8523,9.8696,9.835,9.8437,69600.0
2013-05-28 11:00:00,11.4,11.4,11.35,11.35,40800.0,9.8523,9.8523,9.8091,9.8091,40800.0
2013-05-28 11:30:00,11.35,11.35,11.3,11.3,50400.0,9.8091,9.8091,9.7659,9.7659,50400.0
2013-05-28 12:00:00,11.3,11.31,11.3,11.3,32800.0,9.7659,9.7745,9.7659,9.7659,32800.0
2013-05-28 12:30:00,11.3,11.33,11.29,11.31,42800.0,9.7659,9.7918,9.7572,9.7745,42800.0
2013-05-28 13:00:00,11.31,11.32,11.31,11.31,33600.0,9.7745,9.7832,9.7745,9.7745,33600.0
2013-05-28 13:30:00,11.31,11.31,11.27,11.28,57600.0,9.7745,9.7745,9.74,9.7486,57600.0
2013-05-28 14:00:00,11.28,11.28,11.24,11.26,70800.0,9.7486,9.7486,9.714,9.7313,70800.0
2013-05-28 14:30:00,11.26,11.28,11.24,11.27,74400.0,9.7313,9.7486,9.714,9.74,74400.0
2013-05-28 15:00:00,11.27,11.29,11.26,11.28,79200.0,9.74,9.7572,9.7313,9.7486,79200.0
2013-05-28 15:30:00,11.28,11.32,11.28,11.3,391600.0,9.7486,9.7832,9.7486,9.7659,391600.0
2013-05-29 09:30:00,11.21,11.27,11.19,11.19,56400.0,9.6881,9.74,9.6708,9.6708,56400.0
2013-05-29 10:00:00,11.19,11.26,11.18,11.21,65200.0,9.6708,9.7313,9.6622,9.6881,65200.0
2013-05-29 10:30:00,11.21,11.22,11.18,11.18,84000.0,9.6881,9.6967,9.6622,9.6622,84000.0
2013-05-29 11:00:00,11.18,11.19,11.16,11.18,80800.0,9.6622,9.6708,9.6449,9.6622,80800.0
2013-05-29 11:30:00,11.18,11.19,11.16,11.19,48400.0,9.6622,9.6708,9.6449,9.6708,48400.0
2013-05-29 12:00:00,11.19,11.2,11.17,11.17,52400.0,9.6708,9.6795,9.6535,9.6535,52400.0
2013-05-29 12:30:00,11.17,11.17,11.13,11.13,56400.0,9.6535,9.6535,9.619,9.619,56400.0
2013-05-29 13:00:00,11.13,11.13,11.09,11.11,145600.0,9.619,9.619,9.5844,9.6017,145600.0
2013-05-29 13:30:00,11.11,11.19,11.11,11.19,44000.0,9.6017,9.6708,9.6017,9.6708,44000.0
2013-05-29 14:00:00,11.18,11.2,11.17,11.18,34400.0,9.6622,9.6795,9.6535,9.6622,34400.0
2013-05-29 14:30:00,11.18,11.2,11.17,11.2,50000.0,9.6622,9.6795,9.6535,9.6795,50000.0
2013-05-29 15:00:00,11.19,11.22,11.19,11.21,68800.0,9.6708,9.6967,9.6708,9.6881,68800.0
2013-05-29 15:30:00,11.21,11.22,11.17,11.18,217600.0,9.6881,9.6967,9.6535,9.6622,217600.0
2013-05-30 09:30:00,11.26,11.31,11.21,11.31,143600.0,9.7313,9.7745,9.6881,9.7745,143600.0
2013-05-30 10:00:00,11.3,11.32,11.26,11.26,73600.0,9.7659,9.7832,9.7313,9.7313,73600.0
2013-05-30 10:30:00,11.27,11.31,11.27,11.29,43200.0,9.74,9.7745,9.74,9.7572,43200.0
2013-05-30 11:00:00,11.29,11.3,11.27,11.27,39200.0,9.7572,9.7659,9.74,9.74,39200.0
2013-05-30 11:30:00,11.27,11.33,11.27,11.32,134800.0,9.74,9.7918,9.74,9.7832,134800.0
2013-05-30 12:00:00,11.33,11.35,11.32,11.33,78800.0,9.7918,9.8091,9.7832,9.7918,78800.0
2013-05-30 12:30:00,11.33,11.34,11.32,11.34,43600.0,9.7918,9.8005,9.7832,9.8005,43600.0
2013-05-30 13:00:00,11.34,11.37,11.34,11.37,60800.0,9.8005,9.8264,9.8005,9.8264,60800.0
2013-05-30 13:30:00,11.37,11.41,11.37,11.41,137600.0,9.8264,9.861,9.8264,9.861,137600.0
2013-05-30 14:00:00,11.41,11.44,11.4,11.44,171600.0,9.861,9.8869,9.8523,9.8869,171600.0
2013-05-30 14:30:00,11.44,11.49,11.44,11.47,159200.0,9.8869,9.9301,9.8869,9.9128,159200.0
2013-05-30 15:00:00,11.47,11.48,11.45,11.45,415200.0,9.9128,9.9215,9.8955,9.8955,415200.0
2013-05-30 15:30:00,11.45,11.45,11.38,11.38,639600.0,9.8955,9.8955,9.835,9.835,639600.0
2013-05-31 09:30:00,11.34,11.41,11.32,11.41,94800.0,9.8005,9.861,9.7832,9.861,94800.0
2013-05-31 10:00:00,11.42,11.43,11.37,11.41,151600.0,9.8696,9.8782,9.8264,9.861,151600.0
2013-05-31 10:30:00,11.41,11.44,11.41,11.41,109600.0,9.861,9.8869,9.861,9.861,109600.0
2013-05-31 11:00:00,11.42,11.47,11.41,11.45,95200.0,9.8696,9.9128,9.861,9.8955,95200.0
2013-05-31 11:30:00,11.44,11.47,11.44,11.47,66800.0,9.8869,9.9128,9.8869,9.9128,66800.0
2013-05-31 12:00:00,11.46,11.46,11.43,11.44,75600.0,9.9042,9.9042,9.8782,9.8869,75600.0
2013-05-31 12:30:00,11.44,11.46,11.44,11.44,100400.0,9.8869,9.9042,9.8869,9.8869,100400.0
2013-05-31 13:00:00,11.44,11.44,11.42,11.43,97600.0,9.8869,9.8869,9.8696,9.8782,97600.0
2013-05-31 13:30:00,11.43,11.43,11.41,11.43,92800.0,9.8782,9.8782,9.861,9.8782,92800.0
2013-05-31 14:00:00,11.43,11.43,11.41,11.43,171600.0,9.8782,9.8782,9.861,9.8782,171600.0
2013-05-31 14:30:00,11.43,11.43,11.41,11.42,305600.0,9.8782,9.8782,9.861,9.8696,305600.0
2013-05-31 15:00:00,11.42,11.45,11.41,11.42,150800.0,9.8696,9.8955,9.861,9.8696,150800.0
2013-05-31 15:30:00,11.42,11.43,11.41,11.41,642400.0,9.8696,9.8782,9.861,9.861,642400.0
2013-06-03 09:30:00,11.46,11.46,11.38,11.43,106400.0,9.9042,9.9042,9.835,9.8782,106400.0
2013-06-03 10:00:00,11.42,11.46,11.41,11.41,223600.0,9.8696,9.9042,9.861,9.861,223600.0
2013-06-03 10:30:00,11.41,11.42,11.35,11.41,199600.0,9.861,9.8696,9.8091,9.861,199600.0
2013-06-03 11:00:00,11.4,11.41,11.36,11.37,147200.0,9.8523,9.861,9.8177,9.8264,147200.0
2013-06-03 11:30:00,11.37,11.4,11.37,11.38,67200.0,9.8264,9.8523,9.8264,9.835,67200.0
2013-06-03 12:00:00,11.38,11.4,11.36,11.38,48800.0,9.835,9.8523,9.8177,9.835,48800.0
2013-06-03 12:30:00,11.38,11.4,11.37,11.37,43600.0,9.835,9.8523,9.8264,9.8264,43600.0
2013-06-03 13:00:00,11.37,11.4,11.37,11.37,46800.0,9.8264,9.8523,9.8264,9.8264,46800.0
2013-06-03 13:30:00,11.37,11.38,11.35,11.36,76000.0,9.8264,9.835,9.8091,9.8177,76000.0
2013-06-03 14:00:00,11.36,11.41,11.35,11.39,92000.0,9.8177,9.861,9.8091,9.8437,92000.0
2013-06-03 14:30:00,11.39,11.43,11.37,11.42,74800.0,9.8437,9.8782,9.8264,9.8696,74800.0
2013-06-03 15:00:00,11.42,11.43,11.4,11.42,78000.0,9.8696,9.8782,9.8523,9.8696,78000.0
2013-06-03 15:30:00,11.42,11.44,11.4,11.43,196000.0,9.8696,9.8869,9.8523,9.8782,196000.0
2013-06-04 09:30:00,11.41,11.47,11.41,11.42,62000.0,9.861,9.9128,9.861,9.8696,62000.0
2013-06-04 10:00:00,11.41,11.44,11.4,11.44,81600.0,9.861,9.8869,9.8523,9.8869,81600.0
2013-06-04 10:30:00,11.44,11.47,11.36,11.36,89200.0,9.8869,9.9128,9.8177,9.8177,89200.0
2013-06-04 11:00:00,11.36,11.38,11.35,11.37,61600.0,9.8177,9.835,9.8091,9.8264,61600.0
2013-06-04 11:30:00,11.37,11.38,11.34,11.36,47200.0,9.8264,9.835,9.8005,9.8177,47200.0
2013-06-04 12:00:00,11.36,11.36,11.33,11.33,52400.0,9.8177,9.8177,9.7918,9.7918,52400.0
2013-06-04 12:30:00,11.33,11.34,11.33,11.33,51600.0,9.7918,9.8005,9.7918,9.7918,51600.0
2013-06-04 13:00:00,11.33,11.36,11.31,11.31,59200.0,9.7918,9.8177,9.7745,9.7745,59200.0
2013-06-04 13:30:00,11.3,11.32,11.28,11.31,98000.0,9.7659,9.7832,9.7486,9.7745,98000.0
2013-06-04 14:00:00,11.31,11.31,11.28,11.3,131600.0,9.7745,9.7745,9.7486,9.7659,131600.0
2013-06-04 14:30:00,11.3,11.36,11.3,11.34,98000.0,9.7659,9.8177,9.7659,9.8005,98000.0
2013-06-04 15:00:00,11.34,11.36,11.31,11.33,110800.0,9.8005,9.8177,9.7745,9.7918,110800.0
2013-06-04 15:30:00,11.34,11.38,11.34,11.35,324000.0,9.8005,9.835,9.8005,9.8091,324000.0
2013-06-05 09:30:00,11.3,11.32,11.23,11.24,69200.0,9.7659,9.7832,9.7054,9.714,69200.0
2013-06-05 10:00:00,11.23,11.29,11.2,11.26,58400.0,9.7054,9.7572,9.6795,9.7313,58400.0
2013-06-05 10:30:00,11.26,11.26,11.21,11.21,53200.0,9.7313,9.7313,9.6881,9.6881,53200.0
2013-06-05 11:00:00,11.21,11.22,11.19,11.21,140400.0,9.6881,9.6967,9.6708,9.6881,140400.0
2013-06-05 11:30:00,11.21,11.24,11.2,11.2,142000.0,9.6881,9.714,9.6795,9.6795,142000.0
2013-06-05 12:00:00,11.2,11.21,11.19,11.21,132800.0,9.6795,9.6881,9.6708,9.6881,132800.0
2013-06-05 12:30:00,11.2,11.2,11.17,11.18,175200.0,9.6795,9.6795,9.6535,9.6622,175200.0
2013-06-05 13:00:00,11.18,11.24,11.18,11.24,79600.0,9.6622,9.714,9.6622,9.714,79600.0
2013-06-05 13:30:00,11.24,11.25,11.22,11.22,91200.0,9.714,9.7227,9.6967,9.6967,91200.0
2013-06-05 14:00:00,11.23,11.25,11.21,11.21,160800.0,9.7054,9.7227,9.6881,9.6881,160800.0
2013-06-05 14:30:00,11.21,11.25,11.2,11.24,115200.0,9.6881,9.7227,9.6795,9.714,115200.0
2013-06-05 15:00:00,11.24,11.25,11.22,11.24,197200.0,9.714,9.7227,9.6967,9.714,197200.0
2013-06-05 15:30:00,11.24,11.25,11.21,11.22,396400.0,9.714,9.7227,9.6881,9.6967,396400.0
2013-06-06 09:30:00,11.19,11.25,11.14,11.23,71600.0,9.6708,9.7227,9.6276,9.7054,71600.0
2013-06-06 10:00:00,11.23,11.25,11.21,11.22,108400.0,9.7054,9.7227,9.6881,9.6967,108400.0
2013-06-06 10:30:00,11.22,11.24,11.21,11.24,97200.0,9.6967,9.714,9.6881,9.714,97200.0
2013-06-06 11:00:00,11.24,11.24,11.22,11.23,59600.0,9.714,9.714,9.6967,9.7054,59600.0
2013-06-06 11:30:00,11.23,11.24,11.22,11.23,92800.0,9.7054,9.714,9.6967,9.7054,92800.0
2013-06-06 12:00:00,11.23,11.23,11.17,11.19,253200.0,9.7054,9.7054,9.6535,9.6708,253200.0
2013-06-06 12:30:00,11.19,11.21,11.19,11.21,98000.0,9.6708,9.6881,9.6708,9.6881,98000.0
2013-06-06 13:00:00,11.21,11.25,11.21,11.23,65600.0,9.6881,9.7227,9.6881,9.7054,65600.0
2013-06-06 13:30:00,11.23,11.26,11.23,11.25,37600.0,9.7054,9.7313,9.7054,9.7227,37600.0
2013-06-06 14:00:00,11.25,11.26,11.24,11.26,39600.0,9.7227,9.7313,9.714,9.7313,39600.0
2013-06-06 14:30:00,11.25,11.26,11.23,11.23,32800.0,9.7227,9.7313,9.7054,9.7054,32800.0
2013-06-06 15:00:00,11.23,11.26,11.23,11.25,62400.0,9.7054,9.7313,9.7054,9.7227,62400.0
2013-06-06 15:30:00,11.25,11.31,11.25,11.3,292800.0,9.7227,9.7745,9.7227,9.7659,292800.0
2013-06-07 09:30:00,11.36,11.45,11.3,11.33,58400.0,9.8177,9.8955,9.7659,9.7918,58400.0
2013-06-07 10:00:00,11.35,11.42,11.34,11.37,122800.0,9.8091,9.8696,9.8005,9.8264,122800.0
2013-06-07 10:30:00,11.37,11.37,11.35,11.37,50400.0,9.8264,9.8264,9.8091,9.8264,50400.0
2013-06-07 11:00:00,11.37,11.41,11.37,11.4,43200.0,9.8264,9.861,9.8264,9.8523,43200.0
2013-06-07 11:30:00,11.4,11.41,11.36,11.39,29600.0,9.8523,9.861,9.8177,9.8437,29600.0
2013-06-07 12:00:00,11.37,11.38,11.36,11.37,20400.0,9.8264,9.835,9.8177,9.8264,20400.0
2013-06-07 12:30:00,11.37,11.37,11.34,11.35,28800.0,9.8264,9.8264,9.8005,9.8091,28800.0
2013-06-07 13:00:00,11.35,11.38,11.35,11.37,42400.0,9.8091,9.835,9.8091,9.8264,42400.0
2013-06-07 13:30:00,11.37,11.39,11.36,11.38,160800.0,9.8264,9.8437,9.8177,9.835,160800.0
2013-06-07 14:00:00,11.38,11.41,11.38,11.41,233600.0,9.835,9.861,9.835,9.861,233600.0
2013-06-07 14:30:00,11.41,11.43,11.4,11.43,101200.0,9.861,9.8782,9.8523,9.8782,101200.0
2013-06-07 15:00:00,11.43,11.43,11.41,11.41,107200.0,9.8782,9.8782,9.861,9.861,107200.0
2013-06-07 15:30:00,11.41,11.47,11.41,11.46,382400.0,9.861,9.9128,9.861,9.9042,382400.0
2013-06-10 09:30:00,11.49,11.51,11.44,11.46,252000.0,9.9301,9.9474,9.8869,9.9042,252000.0
2013-06-10 10:00:00,11.43,11.45,11.41,11.45,47200.0,9.8782,9.8955,9.861,9.8955,47200.0
2013-06-10 10:30:00,11.46,11.47,11.43,11.43,143200.0,9.9042,9.9128,9.8782,9.8782,143200.0
2013-06-10 11:00:00,11.44,11.44,11.42,11.42,120000.0,9.8869,9.8869,9.8696,9.8696,120000.0
2013-06-10 11:30:00,11.42,11.43,11.42,11.43,41600.0,9.8696,9.8782,9.8696,9.8782,41600.0
2013-06-10 12:00:00,11.43,11.46,11.43,11.43,138400.0,9.8782,9.9042,9.8782,9.8782,138400.0
2013-06-10 12:30:00,11.42,11.43,11.39,11.4,48800.0,9.8696,9.8782,9.8437,9.8523,48800.0
2013-06-10 13:00:00,11.39,11.41,11.39,11.4,43200.0,9.8437,9.861,9.8437,9.8523,43200.0
2013-06-10 13:30:00,11.41,11.41,11.4,11.41,41600.0,9.861,9.861,9.8523,9.861,41600.0
2013-06-10 14:00:00,11.41,11.42,11.4,11.42,68000.0,9.861,9.8696,9.8523,9.8696,68000.0
2013-06-10 14:30:00,11.43,11.46,11.42,11.46,80800.0,9.8782,9.9042,9.8696,9.9042,80800.0
2013-06-10 15:00:00,11.46,11.48,11.44,11.47,253600.0,9.9042,9.9215,9.8869,9.9128,253600.0
2013-06-10 15:30:00,11.48,11.48,11.43,11.45,612000.0,9.9215,9.9215,9.8782,9.8955,612000.0
2013-06-11 09:30:00,11.33,11.4,11.27,11.34,73200.0,9.7918,9.8523,9.74,9.8005,73200.0
2013-06-11 10:00:00,11.34,11.35,11.31,11.33,167600.0,9.8005,9.8091,9.7745,9.7918,167600.0
2013-06-11 10:30:00,11.33,11.34,11.31,11.31,101200.0,9.7918,9.8005,9.7745,9.7745,101200.0
2013-06-11 11:00:00,11.32,11.4,11.31,11.4,62000.0,9.7832,9.8523,9.7745,9.8523,62000.0
2013-06-11 11:30:00,11.4,11.42,11.38,11.41,58400.0,9.8523,9.8696,9.835,9.861,58400.0
2013-06-11 12:00:00,11.41,11.43,11.39,11.4,18400.0,9.861,9.8782,9.8437,9.8523,18400.0
2013-06-11 12:30:00,11.41,11.43,11.4,11.41,38800.0,9.861,9.8782,9.8523,9.861,38800.0
2013-06-11 13:00:00,11.42,11.44,11.37,11.38,58800.0,9.8696,9.8869,9.8264,9.835,58800.0
2013-06-11 13:30:00,11.38,11.38,11.34,11.34,44800.0,9.835,9.835,9.8005,9.8005,44800.0
2013-06-11 14:00:00,11.33,11.37,11.33,11.37,88400.0,9.7918,9.8264,9.7918,9.8264,88400.0
2013-06-11 14:30:00,11.38,11.39,11.36,11.39,38400.0,9.835,9.8437,9.8177,9.8437,38400.0
2013-06-11 15:00:00,11.39,11.4,11.36,11.36,56000.0,9.8437,9.8523,9.8177,9.8177,56000.0
2013-06-11 15:30:00,11.36,11.37,11.34,11.35,163200.0,9.8177,9.8264,9.8005,9.8091,163200.0
2013-06-12 09:30:00,11.42,11.45,11.34,11.36,30000.0,9.8696,9.8955,9.8005,9.8177,30000.0
2013-06-12 10:00:00,11.33,11.35,11.31,11.35,14400.0,9.7918,9.8091,9.7745,9.8091,14400.0
2013-06-12 10:30:00,11.35,11.37,11.34,11.35,48400.0,9.8091,9.8264,9.8005,9.8091,48400.0
2013-06-12 11:00:00,11.35,11.37,11.34,11.35,38000.0,9.8091,9.8264,9.8005,9.8091,38000.0
2013-06-12 11:30:00,11.34,11.34,11.3,11.31,67200.0,9.8005,9.8005,9.7659,9.7745,67200.0
2013-06-12 12:00:00,11.31,11.33,11.3,11.32,58400.0,9.7745,9.7918,9.7659,9.7832,58400.0
2013-06-12 12:30:00,11.32,11.32,11.3,11.31,35200.0,9.7832,9.7832,9.7659,9.7745,35200.0
2013-06-12 13:00:00,11.32,11.35,11.31,11.33,43600.0,9.7832,9.8091,9.7745,9.7918,43600.0
2013-06-12 13:30:00,11.32,11.34,11.31,11.34,32800.0,9.7832,9.8005,9.7745,9.8005,32800.0
2013-06-12 14:00:00,11.33,11.33,11.3,11.3,57600.0,9.7918,9.7918,9.7659,9.7659,57600.0
2013-06-12 14:30:00,11.31,11.32,11.3,11.31,85600.0,9.7745,9.7832,9.7659,9.7745,85600.0
2013-06-12 15:00:00,11.31,11.31,11.28,11.29,69600.0,9.7745,9.7745,9.7486,9.7572,69600.0
2013-06-12 15:30:00,11.29,11.29,11.27,11.27,163600.0,9.7572,9.7572,9.74,9.74,163600.0
2013-06-13 09:30:00,11.26,11.33,11.22,11.33,59600.0,9.7313,9.7918,9.6967,9.7918,59600.0
2013-06-13 10:00:00,11.33,11.34,11.3,11.31,54000.0,9.7918,9.8005,9.7659,9.7745,54000.0
2013-06-13 10:30:00,11.31,11.35,11.31,11.34,40400.0,9.7745,9.8091,9.7745,9.8005,40400.0
2013-06-13 11:00:00,11.34,11.37,11.34,11.37,70000.0,9.8005,9.8264,9.8005,9.8264,70000.0
2013-06-13 11:30:00,11.36,11.39,11.33,11.38,495200.0,9.8177,9.8437,9.7918,9.835,495200.0
2013-06-13 12:00:00,11.38,11.41,11.38,11.39,117600.0,9.835,9.861,9.835,9.8437,117600.0
2013-06-13 12:30:00,11.39,11.42,11.39,11.42,47200.0,9.8437,9.8696,9.8437,9.8696,47200.0
2013-06-13 13:00:00,11.42,11.43,11.41,11.42,42400.0,9.8696,9.8782,9.861,9.8696,42400.0
2013-06-13 13:30:00,11.43,11.43,11.42,11.42,41600.0,9.8782,9.8782,9.8696,9.8696,41600.0
2013-06-13 14:00:00,11.42,11.44,11.42,11.43,73600.0,9.8696,9.8869,9.8696,9.8782,73600.0
2013-06-13 14:30:00,11.44,11.45,11.42,11.45,43600.0,9.8869,9.8955,9.8696,9.8955,43600.0
2013-06-13 15:00:00,11.45,11.46,11.44,11.46,55200.0,9.8955,9.9042,9.8869,9.9042,55200.0
2013-06-13 15:30:00,11.46,11.5,11.45,11.48,463600.0,9.9042,9.9387,9.8955,9.9215,463600.0
2013-06-14 09:30:00,11.48,11.5,11.4,11.46,52800.0,9.9215,9.9387,9.8523,9.9042,52800.0
2013-06-14 10:00:00,11.46,11.46,11.41,11.44,69200.0,9.9042,9.9042,9.861,9.8869,69200.0
2013-06-14 10:30:00,11.43,11.45,11.38,11.39,41200.0,9.8782,9.8955,9.835,9.8437,41200.0
2013-06-14 11:00:00,11.38,11.42,11.37,11.42,30800.0,9.835,9.8696,9.8264,9.8696,30800.0
2013-06-14 11:30:00,11.42,11.43,11.38,11.41,34800.0,9.8696,9.8782,9.835,9.861,34800.0
2013-06-14 12:00:00,11.41,11.43,11.4,11.42,34800.0,9.861,9.8782,9.8523,9.8696,34800.0
2013-06-14 12:30:00,11.43,11.44,11.4,11.41,42400.0,9.8782,9.8869,9.8523,9.861,42400.0
2013-06-14 13:00:00,11.41,11.41,11.38,11.38,61600.0,9.861,9.861,9.835,9.835,61600.0
2013-06-14 13:30:00,11.38,11.4,11.37,11.38,44800.0,9.835,9.8523,9.8264,9.835,44800.0
2013-06-14 14:00:00,11.37,11.41,11.36,11.39,65200.0,9.8264,9.861,9.8177,9.8437,65200.0
2013-06-14 14:30:00,11.39,11.42,11.38,11.39,76000.0,9.8437,9.8696,9.835,9.8437,76000.0
2013-06-14 15:00:00,11.39,11.43,11.39,11.42,98800.0,9.8437,9.8782,9.8437,9.8696,98800.0
2013-06-14 15:30:00,11.41,11.41,11.38,11.39,256400.0,9.861,9.861,9.835,9.8437,256400.0
2013-06-17 09:30:00,11.44,11.48,11.43,11.47,65600.0,9.8869,9.9215,9.8782,9.9128,65600.0
2013-06-17 10:00:00,11.46,11.47,11.42,11.43,57200.0,9.9042,9.9128,9.8696,9.8782,57200.0
2013-06-17 10:30:00,11.43,11.46,11.42,11.46,52800.0,9.8782,9.9042,9.8696,9.9042,52800.0
2013-06-17 11:00:00,11.46,11.49,11.45,11.48,91200.0,9.9042,9.9301,9.8955,9.9215,91200.0
2013-06-17 11:30:00,11.48,11.5,11.47,11.5,44800.0,9.9215,9.9387,9.9128,9.9387,44800.0
2013-06-17 12:00:00,11.49,11.5,11.49,11.49,58000.0,9.9301,9.9387,9.9301,9.9301,58000.0
2013-06-17 12:30:00,11.5,11.51,11.49,11.49,98800.0,9.9387,9.9474,9.9301,9.9301,98800.0
2013-06-17 13:00:00,11.49,11.49,11.46,11.49,30800.0,9.9301,9.9301,9.9042,9.9301,30800.0
2013-06-17 13:30:00,11.48,11.49,11.47,11.47,20000.0,9.9215,9.9301,9.9128,9.9128,20000.0
2013-06-17 14:00:00,11.47,11.47,11.45,11.45,36000.0,9.9128,9.9128,9.8955,9.8955,36000.0
2013-06-17 14:30:00,11.45,11.46,11.4,11.4,48800.0,9.8955,9.9042,9.8523,9.8523,48800.0
2013-06-17 15:00:00,11.4,11.44,11.4,11.43,46800.0,9.8523,9.8869,9.8523,9.8782,46800.0
2013-06-17 15:30:00,11.43,11.49,11.43,11.48,164800.0,9.8782,9.9301,9.8782,9.9215,164800.0
2013-06-18 09:30:00,11.5,11.54,11.47,11.47,104400.0,9.9387,9.9733,9.9128,9.9128,104400.0
2013-06-18 10:00:00,11.47,11.47,11.45,11.46,50800.0,9.9128,9.9128,9.8955,9.9042,50800.0
2013-06-18 10:30:00,11.46,11.54,11.46,11.54,66000.0,9.9042,9.9733,9.9042,9.9733,66000.0
2013-06-18 11:00:00,11.53,11.56,11.53,11.56,105200.0,9.9647,9.9906,9.9647,9.9906,105200.0
2013-06-18 11:30:00,11.56,11.57,11.55,11.56,115600.0,9.9906,9.9992,9.9819,9.9906,115600.0
2013-06-18 12:00:00,11.55,11.58,11.55,11.58,78800.0,9.9819,10.0079,9.9819,10.0079,78800.0
2013-06-18 12:30:00,11.58,11.62,11.57,11.6,74000.0,10.0079,10.0424,9.9992,10.0252,74000.0
2013-06-18 13:00:00,11.6,11.6,11.58,11.6,56800.0,10.0252,10.0252,10.0079,10.0252,56800.0
2013-06-18 13:30:00,11.6,11.6,11.55,11.55,121600.0,10.0252,10.0252,9.9819,9.9819,121600.0
2013-06-18 14:00:00,11.55,11.59,11.54,11.59,253600.0,9.9819,10.0165,9.9733,10.0165,253600.0
2013-06-18 14:30:00,11.59,11.6,11.58,11.59,150800.0,10.0165,10.0252,10.0079,10.0165,150800.0
2013-06-18 15:00:00,11.58,11.59,11.57,11.59,176400.0,10.0079,10.0165,9.9992,10.0165,176400.0
2013-06-18 15:30:00,11.6,11.6,11.55,11.56,351200.0,10.0252,10.0252,9.9819,9.9906,351200.0
2013-06-19 09:30:00,11.56,11.63,11.47,11.47,81600.0,9.9906,10.0511,9.9128,9.9128,81600.0
2013-06-19 10:00:00,11.47,11.51,11.46,11.51,82000.0,9.9128,9.9474,9.9042,9.9474,82000.0
2013-06-19 10:30:00,11.51,11.55,11.5,11.51,48800.0,9.9474,9.9819,9.9387,9.9474,48800.0
2013-06-19 11:00:00,11.51,11.54,11.5,11.54,72400.0,9.9474,9.9733,9.9387,9.9733,72400.0
2013-06-19 11:30:00,11.53,11.53,11.52,11.52,40800.0,9.9647,9.9647,9.956,9.956,40800.0
2013-06-19 12:00:00,11.52,11.54,11.52,11.53,50000.0,9.956,9.9733,9.956,9.9647,50000.0
2013-06-19 12:30:00,11.52,11.54,11.52,11.53,52000.0,9.956,9.9733,9.956,9.9647,52000.0
2013-06-19 13:00:00,11.53,11.54,11.52,11.53,68800.0,9.9647,9.9733,9.956,9.9647,68800.0
2013-06-19 13:30:00,11.52,11.52,11.5,11.51,71200.0,9.956,9.956,9.9387,9.9474,71200.0
2013-06-19 14:00:00,11.51,11.52,11.43,11.47,120400.0,9.9474,9.956,9.8782,9.9128,120400.0
2013-06-19 14:30:00,11.48,11.48,11.38,11.38,202800.0,9.9215,9.9215,9.835,9.835,202800.0
2013-06-19 15:00:00,11.38,11.44,11.38,11.44,93200.0,9.835,9.8869,9.835,9.8869,93200.0
2013-06-19 15:30:00,11.43,11.45,11.41,11.41,406800.0,9.8782,9.8955,9.861,9.861,406800.0
2013-06-20 09:30:00,11.29,11.33,11.2,11.31,86800.0,9.7572,9.7918,9.6795,9.7745,86800.0
2013-06-20 10:00:00,11.3,11.35,11.29,11.31,124800.0,9.7659,9.8091,9.7572,9.7745,124800.0
2013-06-20 10:30:00,11.31,11.34,11.29,11.33,102000.0,9.7745,9.8005,9.7572,9.7918,102000.0
2013-06-20 11:00:00,11.33,11.33,11.3,11.31,79200.0,9.7918,9.7918,9.7659,9.7745,79200.0
2013-06-20 11:30:00,11.31,11.33,11.31,11.32,39600.0,9.7745,9.7918,9.7745,9.7832,39600.0
2013-06-20 12:00:00,11.31,11.34,11.31,11.32,31600.0,9.7745,9.8005,9.7745,9.7832,31600.0
2013-06-20 12:30:00,11.33,11.34,11.31,11.32,44000.0,9.7918,9.8005,9.7745,9.7832,44000.0
2013-06-20 13:00:00,11.31,11.33,11.31,11.31,65200.0,9.7745,9.7918,9.7745,9.7745,65200.0
2013-06-20 13:30:00,11.32,11.33,11.31,11.31,30800.0,9.7832,9.7918,9.7745,9.7745,30800.0
2013-06-20 14:00:00,11.33,11.33,11.31,11.31,166400.0,9.7918,9.7918,9.7745,9.7745,166400.0
2013-06-20 14:30:00,11.31,11.33,11.3,11.31,232400.0,9.7745,9.7918,9.7659,9.7745,232400.0
2013-06-20 15:00:00,11.31,11.33,11.29,11.3,232800.0,9.7745,9.7918,9.7572,9.7659,232800.0
2013-06-20 15:30:00,11.3,11.32,11.27,11.31,548800.0,9.7659,9.7832,9.74,9.7745,548800.0
2013-06-21 09:30:00,11.37,11.4,11.22,11.28,572800.0,9.8264,9.8523,9.6967,9.7486,572800.0
2013-06-21 10:00:00,11.28,11.3,11.28,11.3,90400.0,9.7486,9.7659,9.7486,9.7659,90400.0
2013-06-21 10:30:00,11.29,11.29,11.26,11.29,134000.0,9.7572,9.7572,9.7313,9.7572,134000.0
2013-06-21 11:00:00,11.29,11.29,11.25,11.25,146000.0,9.7572,9.7572,9.7227,9.7227,146000.0
2013-06-21 11:30:00,11.25,11.27,11.24,11.25,152800.0,9.7227,9.74,9.714,9.7227,152800.0
2013-06-21 12:00:00,11.25,11.27,11.25,11.26,100800.0,9.7227,9.74,9.7227,9.7313,100800.0
2013-06-21 12:30:00,11.27,11.28,11.25,11.28,167200.0,9.74,9.7486,9.7227,9.7486,167200.0
2013-06-21 13:00:00,11.28,11.32,11.27,11.29,66400.0,9.7486,9.7832,9.74,9.7572,66400.0
2013-06-21 13:30:00,11.29,11.3,11.27,11.28,87600.0,9.7572,9.7659,9.74,9.7486,87600.0
2013-06-21 14:00:00,11.28,11.3,11.26,11.27,258800.0,9.7486,9.7659,9.7313,9.74,258800.0
2013-06-21 14:30:00,11.27,11.27,11.24,11.27,187600.0,9.74,9.74,9.714,9.74,187600.0
2013-06-21 15:00:00,11.28,11.31,11.27,11.31,96400.0,9.7486,9.7745,9.74,9.7745,96400.0
2013-06-21 15:30:00,11.32,11.32,11.27,11.29,419600.0,9.7832,9.7832,9.74,9.7572,419600.0
2013-06-24 09:30:00,11.24,11.25,11.17,11.18,97600.0,9.714,9.7227,9.6535,9.6622,97600.0
2013-06-24 10:00:00,11.18,11.22,11.16,11.22,146400.0,9.6622,9.6967,9.6449,9.6967,146400.0
2013-06-24 10:30:00,11.21,11.25,11.2,11.24,96400.0,9.6881,9.7227,9.6795,9.714,96400.0
2013-06-24 11:00:00,11.23,11.27,11.21,11.22,67600.0,9.7054,9.74,9.6881,9.6967,67600.0
2013-06-24 11:30:00,11.22,11.24,11.21,11.24,34000.0,9.6967,9.714,9.6881,9.714,34000.0
2013-06-24 12:00:00,11.24,11.26,11.21,11.24,52800.0,9.714,9.7313,9.6881,9.714,52800.0
2013-06-24 12:30:00,11.24,11.25,11.22,11.24,61200.0,9.714,9.7227,9.6967,9.714,61200.0
2013-06-24 13:00:00,11.24,11.27,11.22,11.27,64800.0,9.714,9.74,9.6967,9.74,64800.0
2013-06-24 13:30:00,11.27,11.29,11.25,11.29,52000.0,9.74,9.7572,9.7227,9.7572,52000.0
2013-06-24 14:00:00,11.29,11.33,11.27,11.32,89600.0,9.7572,9.7918,9.74,9.7832,89600.0
2013-06-24 14:30:00,11.33,11.37,11.32,11.36,149600.0,9.7918,9.8264,9.7832,9.8177,149600.0
2013-06-24 15:00:00,11.36,11.37,11.3,11.31,96000.0,9.8177,9.8264,9.7659,9.7745,96000.0
2013-06-24 15:30:00,11.31,11.33,11.27,11.28,492400.0,9.7745,9.7918,9.74,9.7486,492400.0
2013-06-25 09:30:00,11.38,11.38,11.28,11.32,144000.0,9.835,9.835,9.7486,9.7832,144000.0
2013-06-25 10:00:00,11.31,11.34,11.28,11.32,134800.0,9.7745,9.8005,9.7486,9.7832,134800.0
2013-06-25 10:30:00,11.31,11.35,11.3,11.35,37200.0,9.7745,9.8091,9.7659,9.8091,37200.0
2013-06-25 11:00:00,11.34,11.37,11.33,11.34,27600.0,9.8005,9.8264,9.7918,9.8005,27600.0
2013-06-25 11:30:00,11.34,11.34,11.27,11.33,88400.0,9.8005,9.8005,9.74,9.7918,88400.0
2013-06-25 12:00:00,11.32,11.36,11.31,11.36,36400.0,9.7832,9.8177,9.7745,9.8177,36400.0
2013-06-25 12:30:00,11.36,11.44,11.34,11.43,414000.0,9.8177,9.8869,9.8005,9.8782,414000.0
2013-06-25 13:00:00,11.43,11.44,11.38,11.38,252000.0,9.8782,9.8869,9.835,9.835,252000.0
2013-06-25 13:30:00,11.38,11.39,11.37,11.39,35200.0,9.835,9.8437,9.8264,9.8437,35200.0
2013-06-25 14:00:00,11.38,11.4,11.36,11.38,55200.0,9.835,9.8523,9.8177,9.835,55200.0
2013-06-25 14:30:00,11.38,11.4,11.36,11.36,70800.0,9.835,9.8523,9.8177,9.8177,70800.0
2013-06-25 15:00:00,11.37,11.4,11.37,11.4,74000.0,9.8264,9.8523,9.8264,9.8523,74000.0
2013-06-25 15:30:00,11.4,11.4,11.34,11.35,362000.0,9.8523,9.8523,9.8005,9.8091,362000.0
2013-06-26 09:30:00,11.4,11.46,11.37,11.37,89600.0,9.8523,9.9042,9.8264,9.8264,89600.0
2013-06-26 10:00:00,11.37,11.38,11.32,11.32,98000.0,9.8264,9.835,9.7832,9.7832,98000.0
2013-06-26 10:30:00,11.31,11.35,11.3,11.34,82000.0,9.7745,9.8091,9.7659,9.8005,82000.0
2013-06-26 11:00:00,11.34,11.37,11.32,11.35,48000.0,9.8005,9.8264,9.7832,9.8091,48000.0
2013-06-26 11:30:00,11.35,11.35,11.32,11.34,70800.0,9.8091,9.8091,9.7832,9.8005,70800.0
2013-06-26 12:00:00,11.34,11.39,11.34,11.38,60000.0,9.8005,9.8437,9.8005,9.835,60000.0
2013-06-26 12:30:00,11.39,11.39,11.36,11.37,49600.0,9.8437,9.8437,9.8177,9.8264,49600.0
2013-06-26 13:00:00,11.37,11.4,11.37,11.4,42000.0,9.8264,9.8523,9.8264,9.8523,42000.0
2013-06-26 13:30:00,11.4,11.42,11.4,11.41,95600.0,9.8523,9.8696,9.8523,9.861,95600.0
2013-06-26 14:00:00,11.42,11.42,11.38,11.39,65200.0,9.8696,9.8696,9.835,9.8437,65200.0
2013-06-26 14:30:00,11.39,11.4,11.37,11.39,89200.0,9.8437,9.8523,9.8264,9.8437,89200.0
2013-06-26 15:00:00,11.39,11.42,11.38,11.4,94800.0,9.8437,9.8696,9.835,9.8523,94800.0
2013-06-26 15:30:00,11.41,11.41,11.36,11.36,268400.0,9.861,9.861,9.8177,9.8177,268400.0
2013-06-27 09:30:00,11.42,11.46,11.37,11.45,55600.0,9.8696,9.9042,9.8264,9.8955,55600.0
2013-06-27 10:00:00,11.44,11.48,11.43,11.47,42000.0,9.8869,9.9215,9.8782,9.9128,42000.0
2013-06-27 10:30:00,11.48,11.49,11.45,11.46,76400.0,9.9215,9.9301,9.8955,9.9042,76400.0
2013-06-27 11:00:00,11.45,11.49,11.45,11.45,47200.0,9.8955,9.9301,9.8955,9.8955,47200.0
2013-06-27 11:30:00,11.45,11.49,11.45,11.49,62800.0,9.8955,9.9301,9.8955,9.9301,62800.0
2013-06-27 12:00:00,11.49,11.49,11.44,11.44,66000.0,9.9301,9.9301,9.8869,9.8869,66000.0
2013-06-27 12:30:00,11.44,11.47,11.44,11.47,53600.0,9.8869,9.9128,9.8869,9.9128,53600.0
2013-06-27 13:00:00,11.47,11.49,11.47,11.49,51600.0,9.9128,9.9301,9.9128,9.9301,51600.0
2013-06-27 13:30:00,11.49,11.51,11.47,11.48,51600.0,9.9301,9.9474,9.9128,9.9215,51600.0
2013-06-27 14:00:00,11.48,11.48,11.46,11.47,74000.0,9.9215,9.9215,9.9042,9.9128,74000.0
2013-06-27 14:30:00,11.47,11.48,11.46,11.46,76400.0,9.9128,9.9215,9.9042,9.9042,76400.0
2013-06-27 15:00:00,11.46,11.48,11.45,11.48,101600.0,9.9042,9.9215,9.8955,9.9215,101600.0
2013-06-27 15:30:00,11.48,11.51,11.47,11.49,336400.0,9.9215,9.9474,9.9128,9.9301,336400.0
2013-06-28 09:30:00,11.42,11.47,11.4,11.43,49200.0,9.8696,9.9128,9.8523,9.8782,49200.0
2013-06-28 10:00:00,11.43,11.47,11.43,11.46,118800.0,9.8782,9.9128,9.8782,9.9042,118800.0
2013-06-28 10:30:00,11.46,11.47,11.41,11.45,184800.0,9.9042,9.9128,9.861,9.8955,184800.0
2013-06-28 11:00:00,11.44,11.48,11.44,11.45,156400.0,9.8869,9.9215,9.8869,9.8955,156400.0
2013-06-28 11:30:00,11.45,11.46,11.44,11.44,80400.0,9.8955,9.9042,9.8869,9.8869,80400.0
2013-06-28 12:00:00,11.44,11.45,11.42,11.44,62800.0,9.8869,9.8955,9.8696,9.8869,62800.0
2013-06-28 12:30:00,11.44,11.44,11.42,11.42,49200.0,9.8869,9.8869,9.8696,9.8696,49200.0
2013-06-28 13:00:00,11.42,11.43,11.42,11.42,35600.0,9.8696,9.8782,9.8696,9.8696,35600.0
2013-06-28 13:30:00,11.43,11.44,11.42,11.44,47600.0,9.8782,9.8869,9.8696,9.8869,47600.0
2013-06-28 14:00:00,11.44,11.45,11.43,11.43,90000.0,9.8869,9.8955,9.8782,9.8782,90000.0
2013-06-28 14:30:00,11.43,11.44,11.42,11.43,134800.0,9.8782,9.8869,9.8696,9.8782,134800.0
2013-06-28 15:00:00,11.43,11.43,11.42,11.43,201200.0,9.8782,9.8782,9.8696,9.8782,201200.0
2013-06-28 15:30:00,11.44,11.46,11.38,11.39,416400.0,9.8869,9.9042,9.835,9.8437,416400.0
2013-07-01 09:30:00,11.42,11.55,11.41,11.42,74000.0,9.8696,9.9819,9.861,9.8696,74000.0
2013-07-01 10:00:00,11.44,11.45,11.43,11.44,77600.0,9.8869,9.8955,9.8782,9.8869,77600.0
2013-07-01 10:30:00,11.44,11.47,11.43,11.47,97600.0,9.8869,9.9128,9.8782,9.9128,97600.0
2013-07-01 11:00:00,11.48,11.5,11.47,11.47,216400.0,9.9215,9.9387,9.9128,9.9128,216400.0
2013-07-01 11:30:00,11.47,11.49,11.46,11.48,53600.0,9.9128,9.9301,9.9042,9.9215,53600.0
2013-07-01 12:00:00,11.48,11.49,11.47,11.48,80000.0,9.9215,9.9301,9.9128,9.9215,80000.0
2013-07-01 12:30:00,11.48,11.49,11.47,11.48,34800.0,9.9215,9.9301,9.9128,9.9215,34800.0
2013-07-01 13:00:00,11.48,11.49,11.47,11.48,46400.0,9.9215,9.9301,9.9128,9.9215,46400.0
2013-07-01 13:30:00,11.48,11.49,11.46,11.46,44800.0,9.9215,9.9301,9.9042,9.9042,44800.0
2013-07-01 14:00:00,11.46,11.49,11.45,11.47,39600.0,9.9042,9.9301,9.8955,9.9128,39600.0
2013-07-01 14:30:00,11.46,11.46,11.45,11.45,71200.0,9.9042,9.9042,9.8955,9.8955,71200.0
2013-07-01 15:00:00,11.45,11.45,11.44,11.44,109600.0,9.8955,9.8955,9.8869,9.8869,109600.0
2013-07-01 15:30:00,11.44,11.45,11.4,11.42,546800.0,9.8869,9.8955,9.8523,9.8696,546800.0
2013-07-02 09:30:00,11.43,11.48,11.41,11.41,149200.0,9.8782,9.9215,9.861,9.861,149200.0
2013-07-02 10:00:00,11.41,11.43,11.4,11.41,212400.0,9.861,9.8782,9.8523,9.861,212400.0
2013-07-02 10:30:00,11.41,11.43,11.4,11.42,197200.0,9.861,9.8782,9.8523,9.8696,197200.0
2013-07-02 11:00:00,11.42,11.42,11.39,11.41,170400.0,9.8696,9.8696,9.8437,9.861,170400.0
2013-07-02 11:30:00,11.41,11.42,11.4,11.41,96000.0,9.861,9.8696,9.8523,9.861,96000.0
2013-07-02 12:00:00,11.41,11.44,11.4,11.44,106800.0,9.861,9.8869,9.8523,9.8869,106800.0
2013-07-02 12:30:00,11.43,11.44,11.42,11.44,80800.0,9.8782,9.8869,9.8696,9.8869,80800.0
2013-07-02 13:00:00,11.43,11.45,11.43,11.43,67200.0,9.8782,9.8955,9.8782,9.8782,67200.0
2013-07-02 13:30:00,11.43,11.44,11.41,11.42,58800.0,9.8782,9.8869,9.861,9.8696,58800.0
2013-07-02 14:00:00,11.42,11.43,11.39,11.4,58400.0,9.8696,9.8782,9.8437,9.8523,58400.0
2013-07-02 14:30:00,11.4,11.42,11.38,11.41,61600.0,9.8523,9.8696,9.835,9.861,61600.0
2013-07-02 15:00:00,11.41,11.41,11.38,11.38,73200.0,9.861,9.861,9.835,9.835,73200.0
2013-07-02 15:30:00,11.38,11.42,11.38,11.41,442800.0,9.835,9.8696,9.835,9.861,442800.0
2013-07-03 09:30:00,11.43,11.45,11.37,11.43,140800.0,9.8782,9.8955,9.8264,9.8782,140800.0
2013-07-03 10:00:00,11.44,11.46,11.42,11.45,148000.0,9.8869,9.9042,9.8696,9.8955,148000.0
2013-07-03 10:30:00,11.45,11.46,11.44,11.44,121600.0,9.8955,9.9042,9.8869,9.8869,121600.0
2013-07-03 11:00:00,11.44,11.48,11.44,11.46,136000.0,9.8869,9.9215,9.8869,9.9042,136000.0
2013-07-03 11:30:00,11.47,11.49,11.46,11.49,122000.0,9.9128,9.9301,9.9042,9.9301,122000.0
2013-07-03 12:00:00,11.49,11.5,11.47,11.47,153200.0,9.9301,9.9387,9.9128,9.9128,153200.0
2013-07-03 12:30:00,11.48,11.48,11.45,11.47,278400.0,9.9215,9.9215,9.8955,9.9128,278400.0
2013-07-05 09:30:00,11.59,11.59,11.5,11.55,138000.0,10.0165,10.0165,9.9387,9.9819,138000.0
2013-07-05 10:00:00,11.55,11.56,11.49,11.5,86000.0,9.9819,9.9906,9.9301,9.9387,86000.0
2013-07-05 10:30:00,11.51,11.53,11.49,11.51,83200.0,9.9474,9.9647,9.9301,9.9474,83200.0
2013-07-05 11:00:00,11.52,11.52,11.48,11.48,64800.0,9.956,9.956,9.9215,9.9215,64800.0
2013-07-05 11:30:00,11.48,11.51,11.47,11.51,177200.0,9.9215,9.9474,9.9128,9.9474,177200.0
2013-07-05 12:00:00,11.51,11.54,11.51,11.53,99200.0,9.9474,9.9733,9.9474,9.9647,99200.0
2013-07-05 12:30:00,11.54,11.56,11.53,11.56,87200.0,9.9733,9.9906,9.9647,9.9906,87200.0
2013-07-05 13:00:00,11.56,11.57,11.55,11.57,59200.0,9.9906,9.9992,9.9819,9.9992,59200.0
2013-07-05 13:30:00,11.56,11.57,11.55,11.56,46000.0,9.9906,9.9992,9.9819,9.9906,46000.0
2013-07-05 14:00:00,11.56,11.59,11.56,11.59,88800.0,9.9906,10.0165,9.9906,10.0165,88800.0
2013-07-05 14:30:00,11.59,11.63,11.59,11.6,76400.0,10.0165,10.0511,10.0165,10.0252,76400.0
2013-07-05 15:00:00,11.6,11.61,11.58,11.58,58400.0,10.0252,10.0338,10.0079,10.0079,58400.0
2013-07-05 15:30:00,11.58,11.62,11.58,11.61,305200.0,10.0079,10.0424,10.0079,10.0338,305200.0
2013-07-08 09:30:00,11.84,11.84,11.63,11.7,167200.0,10.2326,10.2326,10.0511,10.1116,167200.0
2013-07-08 10:00:00,11.7,11.71,11.65,11.67,38800.0,10.1116,10.1202,10.0684,10.0857,38800.0
2013-07-08 10:30:00,11.67,11.71,11.67,11.69,48400.0,10.0857,10.1202,10.0857,10.1029,48400.0
2013-07-08 11:00:00,11.69,11.69,11.67,11.68,46800.0,10.1029,10.1029,10.0857,10.0943,46800.0
2013-07-08 11:30:00,11.68,11.68,11.64,11.65,34800.0,10.0943,10.0943,10.0597,10.0684,34800.0
2013-07-08 12:00:00,11.65,11.67,11.65,11.65,49600.0,10.0684,10.0857,10.0684,10.0684,49600.0
2013-07-08 12:30:00,11.65,11.68,11.65,11.65,105200.0,10.0684,10.0943,10.0684,10.0684,105200.0
2013-07-08 13:00:00,11.66,11.68,11.66,11.67,35200.0,10.077,10.0943,10.077,10.0857,35200.0
2013-07-08 13:30:00,11.67,11.68,11.67,11.67,61200.0,10.0857,10.0943,10.0857,10.0857,61200.0
2013-07-08 14:00:00,11.67,11.68,11.67,11.68,58000.0,10.0857,10.0943,10.0857,10.0943,58000.0
2013-07-08 14:30:00,11.68,11.69,11.68,11.68,133200.0,10.0943,10.1029,10.0943,10.0943,133200.0
2013-07-08 15:00:00,11.68,11.68,11.67,11.67,125600.0,10.0943,10.0943,10.0857,10.0857,125600.0
2013-07-08 15:30:00,11.67,11.7,11.66,11.7,320400.0,10.0857,10.1116,10.077,10.1116,320400.0
2013-07-09 09:30:00,11.76,11.82,11.71,11.72,49200.0,10.1634,10.2153,10.1202,10.1289,49200.0
2013-07-09 10:00:00,11.71,11.75,11.69,11.74,48800.0,10.1202,10.1548,10.1029,10.1462,48800.0
2013-07-09 10:30:00,11.74,11.77,11.72,11.77,90400.0,10.1462,10.1721,10.1289,10.1721,90400.0
2013-07-09 11:00:00,11.76,11.79,11.76,11.76,109200.0,10.1634,10.1894,10.1634,10.1634,109200.0
2013-07-09 11:30:00,11.77,11.78,11.76,11.78,166800.0,10.1721,10.1807,10.1634,10.1807,166800.0
2013-07-09 12:00:00,11.78,11.84,11.78,11.83,109600.0,10.1807,10.2326,10.1807,10.2239,109600.0
2013-07-09 12:30:00,11.83,11.84,11.81,11.81,55200.0,10.2239,10.2326,10.2067,10.2067,55200.0
2013-07-09 13:00:00,11.82,11.83,11.81,11.81,44000.0,10.2153,10.2239,10.2067,10.2067,44000.0
2013-07-09 13:30:00,11.81,11.84,11.8,11.83,65200.0,10.2067,10.2326,10.198,10.2239,65200.0
2013-07-09 14:00:00,11.83,11.85,11.82,11.83,60000.0,10.2239,10.2412,10.2153,10.2239,60000.0
2013-07-09 14:30:00,11.83,11.83,11.81,11.81,105200.0,10.2239,10.2239,10.2067,10.2067,105200.0
2013-07-09 15:00:00,11.81,11.81,11.81,11.81,73200.0,10.2067,10.2067,10.2067,10.2067,73200.0
2013-07-09 15:30:00,11.81,11.81,11.78,11.8,264800.0,10.2067,10.2067,10.1807,10.198,264800.0
2013-07-10 09:30:00,11.75,11.81,11.73,11.81,58400.0,10.1548,10.2067,10.1375,10.2067,58400.0
2013-07-10 10:00:00,11.81,11.82,11.79,11.81,63200.0,10.2067,10.2153,10.1894,10.2067,63200.0
2013-07-10 10:30:00,11.81,11.81,11.78,11.78,41200.0,10.2067,10.2067,10.1807,10.1807,41200.0
2013-07-10 11:00:00,11.79,11.81,11.77,11.8,47600.0,10.1894,10.2067,10.1721,10.198,47600.0
2013-07-10 11:30:00,11.8,11.81,11.8,11.8,50400.0,10.198,10.2067,10.198,10.198,50400.0
2013-07-10 12:00:00,11.8,11.81,11.8,11.81,45600.0,10.198,10.2067,10.198,10.2067,45600.0
2013-07-10 12:30:00,11.81,11.81,11.77,11.78,77600.0,10.2067,10.2067,10.1721,10.1807,77600.0
2013-07-10 13:00:00,11.78,11.81,11.78,11.81,54800.0,10.1807,10.2067,10.1807,10.2067,54800.0
2013-07-10 13:30:00,11.81,11.81,11.78,11.78,64400.0,10.2067,10.2067,10.1807,10.1807,64400.0
2013-07-10 14:00:00,11.78,11.82,11.77,11.79,137600.0,10.1807,10.2153,10.1721,10.1894,137600.0
2013-07-10 14:30:00,11.79,11.8,11.76,11.78,91600.0,10.1894,10.198,10.1634,10.1807,91600.0
2013-07-10 15:00:00,11.79,11.8,11.75,11.78,144400.0,10.1894,10.198,10.1548,10.1807,144400.0
2013-07-10 15:30:00,11.79,11.81,11.77,11.81,316800.0,10.1894,10.2067,10.1721,10.2067,316800.0
2013-07-11 09:30:00,11.91,11.96,11.9,11.92,36400.0,10.2931,10.3363,10.2844,10.3017,36400.0
2013-07-11 10:00:00,11.91,11.93,11.91,11.92,30000.0,10.2931,10.3104,10.2931,10.3017,30000.0
2013-07-11 10:30:00,11.92,11.92,11.89,11.92,30400.0,10.3017,10.3017,10.2758,10.3017,30400.0
2013-07-11 11:00:00,11.92,11.93,11.91,11.92,30000.0,10.3017,10.3104,10.2931,10.3017,30000.0
2013-07-11 11:30:00,11.92,11.94,11.92,11.94,39600.0,10.3017,10.319,10.3017,10.319,39600.0
2013-07-11 12:00:00,11.94,11.94,11.88,11.89,43600.0,10.319,10.319,10.2671,10.2758,43600.0
2013-07-11 12:30:00,11.89,11.92,11.89,11.91,30000.0,10.2758,10.3017,10.2758,10.2931,30000.0
2013-07-11 13:00:00,11.91,11.92,11.9,11.91,19200.0,10.2931,10.3017,10.2844,10.2931,19200.0
2013-07-11 13:30:00,11.91,11.93,11.89,11.91,55200.0,10.2931,10.3104,10.2758,10.2931,55200.0
2013-07-11 14:00:00,11.91,11.93,11.91,11.93,58000.0,10.2931,10.3104,10.2931,10.3104,58000.0
2013-07-11 14:30:00,11.92,11.93,11.9,11.9,45200.0,10.3017,10.3104,10.2844,10.2844,45200.0
2013-07-11 15:00:00,11.91,11.91,11.9,11.91,28400.0,10.2931,10.2931,10.2844,10.2931,28400.0
2013-07-11 15:30:00,11.91,11.92,11.91,11.92,328000.0,10.2931,10.3017,10.2931,10.3017,328000.0
2013-07-12 09:30:00,11.94,12.0,11.94,11.96,82400.0,10.319,10.3709,10.319,10.3363,82400.0
2013-07-12 10:00:00,11.96,11.96,11.9,11.93,68000.0,10.3363,10.3363,10.2844,10.3104,68000.0
2013-07-12 10:30:00,11.93,11.96,11.93,11.95,156000.0,10.3104,10.3363,10.3104,10.3276,156000.0
2013-07-12 11:00:00,11.94,11.99,11.94,11.99,48000.0,10.319,10.3622,10.319,10.3622,48000.0
2013-07-12 11:30:00,11.98,12.01,11.98,12.0,63600.0,10.3536,10.3795,10.3536,10.3709,63600.0
2013-07-12 12:00:00,11.99,12.0,11.98,11.99,87600.0,10.3622,10.3709,10.3536,10.3622,87600.0
2013-07-12 12:30:00,11.99,12.0,11.99,11.99,48400.0,10.3622,10.3709,10.3622,10.3622,48400.0
2013-07-12 13:00:00,11.99,12.0,11.99,11.99,51600.0,10.3622,10.3709,10.3622,10.3622,51600.0
2013-07-12 13:30:00,11.99,12.0,11.99,11.99,58800.0,10.3622,10.3709,10.3622,10.3622,58800.0
2013-07-12 14:00:00,11.99,11.99,11.96,11.96,54000.0,10.3622,10.3622,10.3363,10.3363,54000.0
2013-07-12 14:30:00,11.97,11.99,11.97,11.99,58000.0,10.3449,10.3622,10.3449,10.3622,58000.0
2013-07-12 15:00:00,11.99,12.0,11.99,12.0,40000.0,10.3622,10.3709,10.3622,10.3709,40000.0
2013-07-12 15:30:00,12.0,12.0,11.99,12.0,430400.0,10.3709,10.3709,10.3622,10.3709,430400.0
2013-07-15 09:30:00,11.99,12.04,11.97,11.99,77200.0,10.3622,10.4054,10.3449,10.3622,77200.0
2013-07-15 10:00:00,11.99,12.0,11.95,11.96,90000.0,10.3622,10.3709,10.3276,10.3363,90000.0
2013-07-15 10:30:00,11.97,11.99,11.97,11.99,79200.0,10.3449,10.3622,10.3449,10.3622,79200.0
2013-07-15 11:00:00,11.99,12.02,11.96,12.02,190000.0,10.3622,10.3881,10.3363,10.3881,190000.0
2013-07-15 11:30:00,12.02,12.02,11.99,11.99,88000.0,10.3881,10.3881,10.3622,10.3622,88000.0
2013-07-15 12:00:00,12.0,12.02,11.99,12.02,70800.0,10.3709,10.3881,10.3622,10.3881,70800.0
2013-07-15 12:30:00,12.02,12.02,11.97,11.99,59600.0,10.3881,10.3881,10.3449,10.3622,59600.0
2013-07-15 13:00:00,11.99,11.99,11.94,11.96,140400.0,10.3622,10.3622,10.319,10.3363,140400.0
2013-07-15 13:30:00,11.96,11.97,11.94,11.95,128400.0,10.3363,10.3449,10.319,10.3276,128400.0
2013-07-15 14:00:00,11.95,11.97,11.95,11.97,114400.0,10.3276,10.3449,10.3276,10.3449,114400.0
2013-07-15 14:30:00,11.97,11.97,11.95,11.96,181200.0,10.3449,10.3449,10.3276,10.3363,181200.0
2013-07-15 15:00:00,11.97,11.98,11.96,11.96,215200.0,10.3449,10.3536,10.3363,10.3363,215200.0
2013-07-15 15:30:00,11.96,11.98,11.95,11.97,568000.0,10.3363,10.3536,10.3276,10.3449,568000.0
2013-07-16 09:30:00,11.49,11.7,11.43,11.51,1014800.0,9.9301,10.1116,9.8782,9.9474,1014800.0
2013-07-16 10:00:00,11.52,11.67,11.51,11.66,551200.0,9.956,10.0857,9.9474,10.077,551200.0
2013-07-16 10:30:00,11.65,11.71,11.64,11.7,366000.0,10.0684,10.1202,10.0597,10.1116,366000.0
2013-07-16 11:00:00,11.71,11.73,11.65,11.69,375200.0,10.1202,10.1375,10.0684,10.1029,375200.0
2013-07-16 11:30:00,11.69,11.79,11.68,11.79,234000.0,10.1029,10.1894,10.0943,10.1894,234000.0
2013-07-16 12:00:00,11.8,11.83,11.74,11.81,303600.0,10.198,10.2239,10.1462,10.2067,303600.0
2013-07-16 12:30:00,11.81,11.84,11.78,11.81,120400.0,10.2067,10.2326,10.1807,10.2067,120400.0
2013-07-16 13:00:00,11.81,11.82,11.7,11.73,216800.0,10.2067,10.2153,10.1116,10.1375,216800.0
2013-07-16 13:30:00,11.73,11.75,11.68,11.75,206800.0,10.1375,10.1548,10.0943,10.1548,206800.0
2013-07-16 14:00:00,11.74,11.78,11.74,11.78,171200.0,10.1462,10.1807,10.1462,10.1807,171200.0
2013-07-16 14:30:00,11.78,11.79,11.71,11.76,207200.0,10.1807,10.1894,10.1202,10.1634,207200.0
2013-07-16 15:00:00,11.76,11.77,11.7,11.74,268000.0,10.1634,10.1721,10.1116,10.1462,268000.0
2013-07-16 15:30:00,11.75,11.8,11.74,11.77,885600.0,10.1548,10.198,10.1462,10.1721,885600.0
2013-07-17 09:30:00,11.86,11.93,11.75,11.75,124800.0,10.2499,10.3104,10.1548,10.1548,124800.0
2013-07-17 10:00:00,11.75,11.77,11.74,11.76,119600.0,10.1548,10.1721,10.1462,10.1634,119600.0
2013-07-17 10:30:00,11.76,11.77,11.74,11.76,90800.0,10.1634,10.1721,10.1462,10.1634,90800.0
2013-07-17 11:00:00,11.76,11.76,11.7,11.7,94000.0,10.1634,10.1634,10.1116,10.1116,94000.0
2013-07-17 11:30:00,11.7,11.76,11.7,11.76,134000.0,10.1116,10.1634,10.1116,10.1634,134000.0
2013-07-17 12:00:00,11.76,11.77,11.74,11.74,106400.0,10.1634,10.1721,10.1462,10.1462,106400.0
2013-07-17 12:30:00,11.74,11.78,11.74,11.77,108400.0,10.1462,10.1807,10.1462,10.1721,108400.0
2013-07-17 13:00:00,11.77,11.8,11.76,11.78,106000.0,10.1721,10.198,10.1634,10.1807,106000.0
2013-07-17 13:30:00,11.78,11.79,11.78,11.79,75600.0,10.1807,10.1894,10.1807,10.1894,75600.0
2013-07-17 14:00:00,11.79,11.79,11.78,11.79,132800.0,10.1894,10.1894,10.1807,10.1894,132800.0
2013-07-17 14:30:00,11.79,11.8,11.77,11.8,200400.0,10.1894,10.198,10.1721,10.198,200400.0
2013-07-17 15:00:00,11.8,11.83,11.8,11.8,243600.0,10.198,10.2239,10.198,10.198,243600.0
2013-07-17 15:30:00,11.8,11.82,11.78,11.81,401200.0,10.198,10.2153,10.1807,10.2067,401200.0
2013-07-18 09:30:00,11.81,11.89,11.76,11.81,114400.0,10.2067,10.2758,10.1634,10.2067,114400.0
2013-07-18 10:00:00,11.8,11.87,11.8,11.86,116400.0,10.198,10.2585,10.198,10.2499,116400.0
2013-07-18 10:30:00,11.87,11.89,11.87,11.89,74400.0,10.2585,10.2758,10.2585,10.2758,74400.0
2013-07-18 11:00:00,11.88,11.9,11.87,11.89,166800.0,10.2671,10.2844,10.2585,10.2758,166800.0
2013-07-18 11:30:00,11.89,11.9,11.87,11.9,80000.0,10.2758,10.2844,10.2585,10.2844,80000.0
2013-07-18 12:00:00,11.9,11.9,11.83,11.87,152800.0,10.2844,10.2844,10.2239,10.2585,152800.0
2013-07-18 12:30:00,11.87,11.89,11.87,11.87,74800.0,10.2585,10.2758,10.2585,10.2585,74800.0
2013-07-18 13:00:00,11.87,11.9,11.86,11.9,97600.0,10.2585,10.2844,10.2499,10.2844,97600.0
2013-07-18 13:30:00,11.9,11.92,11.89,11.91,101600.0,10.2844,10.3017,10.2758,10.2931,101600.0
2013-07-18 14:00:00,11.91,11.94,11.91,11.93,116800.0,10.2931,10.319,10.2931,10.3104,116800.0
2013-07-18 14:30:00,11.94,11.95,11.93,11.94,142400.0,10.319,10.3276,10.3104,10.319,142400.0
2013-07-18 15:00:00,11.94,11.96,11.94,11.96,236800.0,10.319,10.3363,10.319,10.3363,236800.0
2013-07-18 15:30:00,11.95,11.96,11.92,11.93,505200.0,10.3276,10.3363,10.3017,10.3104,505200.0
2013-07-19 09:30:00,11.92,12.01,11.84,12.0,583200.0,10.3017,10.3795,10.2326,10.3709,583200.0
2013-07-19 10:00:00,12.0,12.0,11.9,11.91,194400.0,10.3709,10.3709,10.2844,10.2931,194400.0
2013-07-19 10:30:00,11.92,11.96,11.91,11.95,84000.0,10.3017,10.3363,10.2931,10.3276,84000.0
2013-07-19 11:00:00,11.95,11.96,11.93,11.93,81200.0,10.3276,10.3363,10.3104,10.3104,81200.0
2013-07-19 11:30:00,11.93,11.93,11.89,11.9,56800.0,10.3104,10.3104,10.2758,10.2844,56800.0
2013-07-19 12:00:00,11.9,11.9,11.89,11.9,44400.0,10.2844,10.2844,10.2758,10.2844,44400.0
2013-07-19 12:30:00,11.9,11.91,11.88,11.88,37600.0,10.2844,10.2931,10.2671,10.2671,37600.0
2013-07-19 13:00:00,11.89,11.9,11.87,11.87,140400.0,10.2758,10.2844,10.2585,10.2585,140400.0
2013-07-19 13:30:00,11.87,11.9,11.87,11.88,71600.0,10.2585,10.2844,10.2585,10.2671,71600.0
2013-07-19 14:00:00,11.89,11.9,11.89,11.9,72400.0,10.2758,10.2844,10.2758,10.2844,72400.0
2013-07-19 14:30:00,11.9,11.9,11.89,11.9,82000.0,10.2844,10.2844,10.2758,10.2844,82000.0
2013-07-19 15:00:00,11.9,11.9,11.88,11.88,118800.0,10.2844,10.2844,10.2671,10.2671,118800.0
2013-07-19 15:30:00,11.88,11.91,11.88,11.89,556000.0,10.2671,10.2931,10.2671,10.2758,556000.0
2013-07-22 09:30:00,11.88,11.96,11.87,11.95,145200.0,10.2671,10.3363,10.2585,10.3276,145200.0
2013-07-22 10:00:00,11.94,12.0,11.94,12.0,171600.0,10.319,10.3709,10.319,10.3709,171600.0
2013-07-22 10:30:00,11.99,12.04,11.99,12.03,129600.0,10.3622,10.4054,10.3622,10.3968,129600.0
2013-07-22 11:00:00,12.03,12.03,12.0,12.0,72000.0,10.3968,10.3968,10.3709,10.3709,72000.0
2013-07-22 11:30:00,12.0,12.02,11.98,11.99,50800.0,10.3709,10.3881,10.3536,10.3622,50800.0
2013-07-22 12:00:00,11.98,11.99,11.94,11.95,54800.0,10.3536,10.3622,10.319,10.3276,54800.0
2013-07-22 12:30:00,11.94,11.97,11.94,11.97,43200.0,10.319,10.3449,10.319,10.3449,43200.0
2013-07-22 13:00:00,11.96,11.96,11.94,11.95,44800.0,10.3363,10.3363,10.319,10.3276,44800.0
2013-07-22 13:30:00,11.95,11.96,11.94,11.96,65600.0,10.3276,10.3363,10.319,10.3363,65600.0
2013-07-22 14:00:00,11.96,11.96,11.95,11.96,61600.0,10.3363,10.3363,10.3276,10.3363,61600.0
2013-07-22 14:30:00,11.96,11.97,11.96,11.97,81200.0,10.3363,10.3449,10.3363,10.3449,81200.0
2013-07-22 15:00:00,11.97,11.98,11.96,11.97,69200.0,10.3449,10.3536,10.3363,10.3449,69200.0
2013-07-22 15:30:00,11.97,11.98,11.96,11.96,263200.0,10.3449,10.3536,10.3363,10.3363,263200.0
2013-07-23 09:30:00,11.96,11.99,11.9,11.92,59600.0,10.3363,10.3622,10.2844,10.3017,59600.0
2013-07-23 10:00:00,11.92,11.95,11.91,11.92,125200.0,10.3017,10.3276,10.2931,10.3017,125200.0
2013-07-23 10:30:00,11.93,11.95,11.92,11.92,126400.0,10.3104,10.3276,10.3017,10.3017,126400.0
2013-07-23 11:00:00,11.93,11.93,11.92,11.93,28000.0,10.3104,10.3104,10.3017,10.3104,28000.0
2013-07-23 11:30:00,11.93,11.93,11.9,11.91,81200.0,10.3104,10.3104,10.2844,10.2931,81200.0
2013-07-23 12:00:00,11.91,11.91,11.89,11.9,67200.0,10.2931,10.2931,10.2758,10.2844,67200.0
2013-07-23 12:30:00,11.89,11.9,11.89,11.89,38800.0,10.2758,10.2844,10.2758,10.2758,38800.0
2013-07-23 13:00:00,11.9,11.92,11.89,11.92,134400.0,10.2844,10.3017,10.2758,10.3017,134400.0
2013-07-23 13:30:00,11.92,11.93,11.89,11.89,74000.0,10.3017,10.3104,10.2758,10.2758,74000.0
2013-07-23 14:00:00,11.89,11.91,11.89,11.9,130000.0,10.2758,10.2931,10.2758,10.2844,130000.0
2013-07-23 14:30:00,11.9,11.93,11.9,11.92,243200.0,10.2844,10.3104,10.2844,10.3017,243200.0
2013-07-23 15:00:00,11.93,11.95,11.93,11.95,280800.0,10.3104,10.3276,10.3104,10.3276,280800.0
2013-07-23 15:30:00,11.95,11.98,11.95,11.96,469600.0,10.3276,10.3536,10.3276,10.3363,469600.0
2013-07-24 09:30:00,11.98,12.0,11.95,11.96,46000.0,10.3536,10.3709,10.3276,10.3363,46000.0
2013-07-24 10:00:00,11.95,11.97,11.91,11.92,165200.0,10.3276,10.3449,10.2931,10.3017,165200.0
2013-07-24 10:30:00,11.93,11.94,11.89,11.89,41600.0,10.3104,10.319,10.2758,10.2758,41600.0
2013-07-24 11:00:00,11.89,11.95,11.89,11.95,72400.0,10.2758,10.3276,10.2758,10.3276,72400.0
2013-07-24 11:30:00,11.95,11.96,11.92,11.92,206400.0,10.3276,10.3363,10.3017,10.3017,206400.0
2013-07-24 12:00:00,11.93,11.93,11.88,11.89,65600.0,10.3104,10.3104,10.2671,10.2758,65600.0
2013-07-24 12:30:00,11.89,11.9,11.87,11.87,61200.0,10.2758,10.2844,10.2585,10.2585,61200.0
2013-07-24 13:00:00,11.87,11.89,11.84,11.84,59200.0,10.2585,10.2758,10.2326,10.2326,59200.0
2013-07-24 13:30:00,11.84,11.87,11.84,11.86,44400.0,10.2326,10.2585,10.2326,10.2499,44400.0
2013-07-24 14:00:00,11.87,11.87,11.86,11.87,45600.0,10.2585,10.2585,10.2499,10.2585,45600.0
2013-07-24 14:30:00,11.87,11.9,11.86,11.9,68400.0,10.2585,10.2844,10.2499,10.2844,68400.0
2013-07-24 15:00:00,11.9,11.9,11.88,11.88,114400.0,10.2844,10.2844,10.2671,10.2671,114400.0
2013-07-24 15:30:00,11.88,11.89,11.86,11.89,362800.0,10.2671,10.2758,10.2499,10.2758,362800.0
2013-07-25 09:30:00,11.99,11.99,11.82,11.85,180000.0,10.3622,10.3622,10.2153,10.2412,180000.0
2013-07-25 10:00:00,11.85,11.87,11.83,11.87,134000.0,10.2412,10.2585,10.2239,10.2585,134000.0
2013-07-25 10:30:00,11.87,11.88,11.83,11.83,84000.0,10.2585,10.2671,10.2239,10.2239,84000.0
2013-07-25 11:00:00,11.83,11.83,11.77,11.79,122000.0,10.2239,10.2239,10.1721,10.1894,122000.0
2013-07-25 11:30:00,11.8,11.84,11.79,11.83,171600.0,10.198,10.2326,10.1894,10.2239,171600.0
2013-07-25 12:00:00,11.83,11.83,11.77,11.83,210800.0,10.2239,10.2239,10.1721,10.2239,210800.0
2013-07-25 12:30:00,11.83,11.84,11.83,11.83,88000.0,10.2239,10.2326,10.2239,10.2239,88000.0
2013-07-25 13:00:00,11.83,11.83,11.8,11.8,88400.0,10.2239,10.2239,10.198,10.198,88400.0
2013-07-25 13:30:00,11.8,11.81,11.8,11.8,44400.0,10.198,10.2067,10.198,10.198,44400.0
2013-07-25 14:00:00,11.8,11.81,11.79,11.79,87200.0,10.198,10.2067,10.1894,10.1894,87200.0
2013-07-25 14:30:00,11.79,11.8,11.79,11.79,92000.0,10.1894,10.198,10.1894,10.1894,92000.0
2013-07-25 15:00:00,11.79,11.81,11.79,11.8,128800.0,10.1894,10.2067,10.1894,10.198,128800.0
2013-07-25 15:30:00,11.8,11.82,11.79,11.81,416000.0,10.198,10.2153,10.1894,10.2067,416000.0
2013-07-26 09:30:00,11.78,11.79,11.74,11.78,144000.0,10.1807,10.1894,10.1462,10.1807,144000.0
2013-07-26 10:00:00,11.78,11.79,11.76,11.76,142400.0,10.1807,10.1894,10.1634,10.1634,142400.0
2013-07-26 10:30:00,11.76,11.77,11.72,11.72,50400.0,10.1634,10.1721,10.1289,10.1289,50400.0
2013-07-26 11:00:00,11.72,11.74,11.71,11.72,55600.0,10.1289,10.1462,10.1202,10.1289,55600.0
2013-07-26 11:30:00,11.72,11.75,11.71,11.75,29600.0,10.1289,10.1548,10.1202,10.1548,29600.0
2013-07-26 12:00:00,11.75,11.77,11.75,11.76,34800.0,10.1548,10.1721,10.1548,10.1634,34800.0
2013-07-26 12:30:00,11.76,11.77,11.75,11.76,26800.0,10.1634,10.1721,10.1548,10.1634,26800.0
2013-07-26 13:00:00,11.76,11.79,11.76,11.78,34400.0,10.1634,10.1894,10.1634,10.1807,34400.0
2013-07-26 13:30:00,11.78,11.79,11.76,11.77,51600.0,10.1807,10.1894,10.1634,10.1721,51600.0
2013-07-26 14:00:00,11.77,11.78,11.75,11.75,41200.0,10.1721,10.1807,10.1548,10.1548,41200.0
2013-07-26 14:30:00,11.75,11.78,11.75,11.77,48400.0,10.1548,10.1807,10.1548,10.1721,48400.0
2013-07-26 15:00:00,11.78,11.79,11.76,11.79,62800.0,10.1807,10.1894,10.1634,10.1894,62800.0
2013-07-26 15:30:00,11.79,11.82,11.78,11.82,276000.0,10.1894,10.2153,10.1807,10.2153,276000.0
2013-07-29 09:30:00,11.78,11.82,11.72,11.79,32000.0,10.1807,10.2153,10.1289,10.1894,32000.0
2013-07-29 10:00:00,11.78,11.81,11.76,11.78,26400.0,10.1807,10.2067,10.1634,10.1807,26400.0
2013-07-29 10:30:00,11.78,11.8,11.77,11.8,24400.0,10.1807,10.198,10.1721,10.198,24400.0
2013-07-29 11:00:00,11.79,11.8,11.73,11.74,20400.0,10.1894,10.198,10.1375,10.1462,20400.0
2013-07-29 11:30:00,11.74,11.76,11.73,11.76,29200.0,10.1462,10.1634,10.1375,10.1634,29200.0
2013-07-29 12:00:00,11.76,11.77,11.74,11.77,110400.0,10.1634,10.1721,10.1462,10.1721,110400.0
2013-07-29 12:30:00,11.76,11.78,11.76,11.77,34400.0,10.1634,10.1807,10.1634,10.1721,34400.0
2013-07-29 13:00:00,11.76,11.76,11.72,11.72,55200.0,10.1634,10.1634,10.1289,10.1289,55200.0
2013-07-29 13:30:00,11.72,11.74,11.71,11.71,40400.0,10.1289,10.1462,10.1202,10.1202,40400.0
2013-07-29 14:00:00,11.71,11.73,11.71,11.72,98000.0,10.1202,10.1375,10.1202,10.1289,98000.0
2013-07-29 14:30:00,11.72,11.76,11.72,11.76,69600.0,10.1289,10.1634,10.1289,10.1634,69600.0
2013-07-29 15:00:00,11.75,11.76,11.73,11.74,66800.0,10.1548,10.1634,10.1375,10.1462,66800.0
2013-07-29 15:30:00,11.74,11.77,11.72,11.73,296800.0,10.1462,10.1721,10.1289,10.1375,296800.0
2013-07-30 09:30:00,11.79,11.83,11.78,11.81,88000.0,10.1894,10.2239,10.1807,10.2067,88000.0
2013-07-30 10:00:00,11.81,11.86,11.81,11.84,64000.0,10.2067,10.2499,10.2067,10.2326,64000.0
2013-07-30 10:30:00,11.83,11.87,11.81,11.85,158000.0,10.2239,10.2585,10.2067,10.2412,158000.0
2013-07-30 11:00:00,11.85,11.85,11.8,11.81,57600.0,10.2412,10.2412,10.198,10.2067,57600.0
2013-07-30 11:30:00,11.81,11.82,11.79,11.81,106000.0,10.2067,10.2153,10.1894,10.2067,106000.0
2013-07-30 12:00:00,11.81,11.83,11.8,11.8,43200.0,10.2067,10.2239,10.198,10.198,43200.0
2013-07-30 12:30:00,11.8,11.81,11.78,11.79,71200.0,10.198,10.2067,10.1807,10.1894,71200.0
2013-07-30 13:00:00,11.79,11.83,11.79,11.8,53200.0,10.1894,10.2239,10.1894,10.198,53200.0
2013-07-30 13:30:00,11.8,11.8,11.77,11.78,94400.0,10.198,10.198,10.1721,10.1807,94400.0
2013-07-30 14:00:00,11.77,11.79,11.77,11.79,55600.0,10.1721,10.1894,10.1721,10.1894,55600.0
2013-07-30 14:30:00,11.79,11.83,11.79,11.81,112000.0,10.1894,10.2239,10.1894,10.2067,112000.0
2013-07-30 15:00:00,11.81,11.84,11.8,11.83,92400.0,10.2067,10.2326,10.198,10.2239,92400.0
2013-07-30 15:30:00,11.83,11.83,11.81,11.81,297600.0,10.2239,10.2239,10.2067,10.2067,297600.0
2013-07-31 09:30:00,11.86,11.99,11.85,11.96,256400.0,10.2499,10.3622,10.2412,10.3363,256400.0
2013-07-31 10:00:00,11.95,11.99,11.94,11.99,80000.0,10.3276,10.3622,10.319,10.3622,80000.0
2013-07-31 10:30:00,11.99,12.0,11.98,11.98,63600.0,10.3622,10.3709,10.3536,10.3536,63600.0
2013-07-31 11:00:00,11.98,11.98,11.93,11.94,104000.0,10.3536,10.3536,10.3104,10.319,104000.0
2013-07-31 11:30:00,11.94,11.97,11.94,11.95,71200.0,10.319,10.3449,10.319,10.3276,71200.0
2013-07-31 12:00:00,11.95,11.96,11.94,11.94,46400.0,10.3276,10.3363,10.319,10.319,46400.0
2013-07-31 12:30:00,11.94,11.94,11.94,11.94,68800.0,10.319,10.319,10.319,10.319,68800.0
2013-07-31 13:00:00,11.94,11.94,11.88,11.91,193200.0,10.319,10.319,10.2671,10.2931,193200.0
2013-07-31 13:30:00,11.91,11.94,11.9,11.93,45200.0,10.2931,10.319,10.2844,10.3104,45200.0
2013-07-31 14:00:00,11.93,11.95,11.91,11.93,81200.0,10.3104,10.3276,10.2931,10.3104,81200.0
2013-07-31 14:30:00,11.93,11.97,11.93,11.96,93200.0,10.3104,10.3449,10.3104,10.3363,93200.0
2013-07-31 15:00:00,11.96,11.96,11.91,11.95,102400.0,10.3363,10.3363,10.2931,10.3276,102400.0
2013-07-31 15:30:00,11.95,11.95,11.87,11.88,478800.0,10.3276,10.3276,10.2585,10.2671,478800.0
2013-08-01 09:30:00,11.94,12.0,11.94,11.99,396800.0,10.319,10.3709,10.319,10.3622,396800.0
2013-08-01 10:00:00,11.99,12.13,11.99,12.12,355200.0,10.3622,10.4832,10.3622,10.4746,355200.0
2013-08-01 10:30:00,12.12,12.12,12.07,12.08,200000.0,10.4746,10.4746,10.4314,10.44,200000.0
2013-08-01 11:00:00,12.08,12.11,12.06,12.07,696800.0,10.44,10.4659,10.4227,10.4314,696800.0
2013-08-01 11:30:00,12.07,12.08,12.07,12.07,398400.0,10.4314,10.44,10.4314,10.4314,398400.0
2013-08-01 12:00:00,12.07,12.07,12.04,12.05,174400.0,10.4314,10.4314,10.4054,10.4141,174400.0
2013-08-01 12:30:00,12.05,12.05,12.03,12.03,309600.0,10.4141,10.4141,10.3968,10.3968,309600.0
2013-08-01 13:00:00,12.03,12.04,12.01,12.01,168000.0,10.3968,10.4054,10.3795,10.3795,168000.0
2013-08-01 13:30:00,12.0,12.02,11.98,12.02,203200.0,10.3709,10.3881,10.3536,10.3881,203200.0
2013-08-01 14:00:00,12.02,12.04,12.0,12.01,336800.0,10.3881,10.4054,10.3709,10.3795,336800.0
2013-08-01 14:30:00,12.01,12.03,12.0,12.01,291200.0,10.3795,10.3968,10.3709,10.3795,291200.0
2013-08-01 15:00:00,12.01,12.02,11.97,11.99,850400.0,10.3795,10.3881,10.3449,10.3622,850400.0
2013-08-01 15:30:00,11.99,12.02,11.98,12.02,1640000.0,10.3622,10.3881,10.3536,10.3881,1640000.0
2013-08-02 09:30:00,11.99,12.02,11.92,11.98,168000.0,10.3622,10.3881,10.3017,10.3536,168000.0
2013-08-02 10:00:00,11.99,12.03,11.97,12.0,252000.0,10.3622,10.3968,10.3449,10.3709,252000.0
2013-08-02 10:30:00,12.0,12.03,11.93,11.94,186000.0,10.3709,10.3968,10.3104,10.319,186000.0
2013-08-02 11:00:00,11.94,11.99,11.94,11.97,222000.0,10.319,10.3622,10.319,10.3449,222000.0
2013-08-02 11:30:00,11.97,11.98,11.95,11.95,47200.0,10.3449,10.3536,10.3276,10.3276,47200.0
2013-08-02 12:00:00,11.95,11.97,11.95,11.97,47600.0,10.3276,10.3449,10.3276,10.3449,47600.0
2013-08-02 12:30:00,11.96,12.02,11.96,12.02,52800.0,10.3363,10.3881,10.3363,10.3881,52800.0
2013-08-02 13:00:00,12.02,12.04,12.01,12.03,41600.0,10.3881,10.4054,10.3795,10.3968,41600.0
2013-08-02 13:30:00,12.03,12.04,12.02,12.03,38800.0,10.3968,10.4054,10.3881,10.3968,38800.0
2013-08-02 14:00:00,12.04,12.04,12.03,12.04,83600.0,10.4054,10.4054,10.3968,10.4054,83600.0
2013-08-02 14:30:00,12.05,12.06,12.03,12.04,179200.0,10.4141,10.4227,10.3968,10.4054,179200.0
2013-08-02 15:00:00,12.04,12.05,12.01,12.02,116400.0,10.4054,10.4141,10.3795,10.3881,116400.0
2013-08-02 15:30:00,12.02,12.02,11.99,12.01,440400.0,10.3881,10.3881,10.3622,10.3795,440400.0
2013-08-05 09:30:00,11.97,12.04,11.95,12.02,143200.0,10.3449,10.4054,10.3276,10.3881,143200.0
2013-08-05 10:00:00,12.02,12.07,12.02,12.07,100400.0,10.3881,10.4314,10.3881,10.4314,100400.0
2013-08-05 10:30:00,12.07,12.08,12.05,12.06,204000.0,10.4314,10.44,10.4141,10.4227,204000.0
2013-08-05 11:00:00,12.06,12.06,12.03,12.05,80400.0,10.4227,10.4227,10.3968,10.4141,80400.0
2013-08-05 11:30:00,12.05,12.06,12.04,12.05,124000.0,10.4141,10.4227,10.4054,10.4141,124000.0
2013-08-05 12:00:00,12.05,12.08,12.03,12.05,171600.0,10.4141,10.44,10.3968,10.4141,171600.0
2013-08-05 12:30:00,12.05,12.07,12.05,12.05,124000.0,10.4141,10.4314,10.4141,10.4141,124000.0
2013-08-05 13:00:00,12.05,12.05,12.03,12.04,160000.0,10.4141,10.4141,10.3968,10.4054,160000.0
2013-08-05 13:30:00,12.04,12.06,12.02,12.05,82000.0,10.4054,10.4227,10.3881,10.4141,82000.0
2013-08-05 14:00:00,12.05,12.05,12.03,12.05,100800.0,10.4141,10.4141,10.3968,10.4141,100800.0
2013-08-05 14:30:00,12.05,12.06,12.02,12.03,121600.0,10.4141,10.4227,10.3881,10.3968,121600.0
2013-08-05 15:00:00,12.03,12.05,12.01,12.05,110400.0,10.3968,10.4141,10.3795,10.4141,110400.0
2013-08-05 15:30:00,12.05,12.06,12.03,12.03,274400.0,10.4141,10.4227,10.3968,10.3968,274400.0
2013-08-06 09:30:00,12.01,12.07,12.01,12.06,103200.0,10.3795,10.4314,10.3795,10.4227,103200.0
2013-08-06 10:00:00,12.07,12.07,12.03,12.03,77200.0,10.4314,10.4314,10.3968,10.3968,77200.0
2013-08-06 10:30:00,12.03,12.05,12.0,12.02,57200.0,10.3968,10.4141,10.3709,10.3881,57200.0
2013-08-06 11:00:00,12.02,12.02,12.01,12.02,47200.0,10.3881,10.3881,10.3795,10.3881,47200.0
2013-08-06 11:30:00,12.03,12.03,12.01,12.02,39200.0,10.3968,10.3968,10.3795,10.3881,39200.0
2013-08-06 12:00:00,12.03,12.03,12.0,12.0,64000.0,10.3968,10.3968,10.3709,10.3709,64000.0
2013-08-06 12:30:00,12.01,12.02,12.0,12.02,23600.0,10.3795,10.3881,10.3709,10.3881,23600.0
2013-08-06 13:00:00,12.02,12.03,12.02,12.02,103200.0,10.3881,10.3968,10.3881,10.3881,103200.0
2013-08-06 13:30:00,12.02,12.03,12.02,12.03,25600.0,10.3881,10.3968,10.3881,10.3968,25600.0
2013-08-06 14:00:00,12.03,12.04,12.0,12.0,155600.0,10.3968,10.4054,10.3709,10.3709,155600.0
2013-08-06 14:30:00,12.0,12.03,11.99,12.02,162000.0,10.3709,10.3968,10.3622,10.3881,162000.0
2013-08-06 15:00:00,12.02,12.03,12.02,12.03,122000.0,10.3881,10.3968,10.3881,10.3968,122000.0
2013-08-06 15:30:00,12.03,12.03,12.0,12.0,301200.0,10.3968,10.3968,10.3709,10.3709,301200.0
2013-08-07 09:30:00,11.99,12.07,11.98,12.04,148400.0,10.3622,10.4314,10.3536,10.4054,148400.0
2013-08-07 10:00:00,12.04,12.08,12.0,12.08,210400.0,10.4054,10.44,10.3709,10.44,210400.0
2013-08-07 10:30:00,12.07,12.1,12.06,12.08,82000.0,10.4314,10.4573,10.4227,10.44,82000.0
2013-08-07 11:00:00,12.08,12.09,12.07,12.08,64800.0,10.44,10.4486,10.4314,10.44,64800.0
2013-08-07 11:30:00,12.08,12.11,12.06,12.1,122400.0,10.44,10.4659,10.4227,10.4573,122400.0
2013-08-07 12:00:00,12.1,12.12,12.1,12.1,75600.0,10.4573,10.4746,10.4573,10.4573,75600.0
2013-08-07 12:30:00,12.1,12.12,12.1,12.11,56400.0,10.4573,10.4746,10.4573,10.4659,56400.0
2013-08-07 13:00:00,12.11,12.12,12.1,12.12,114400.0,10.4659,10.4746,10.4573,10.4746,114400.0
2013-08-07 13:30:00,12.12,12.13,12.1,12.11,76800.0,10.4746,10.4832,10.4573,10.4659,76800.0
2013-08-07 14:00:00,12.11,12.13,12.09,12.13,212800.0,10.4659,10.4832,10.4486,10.4832,212800.0
2013-08-07 14:30:00,12.13,12.13,12.1,12.1,150000.0,10.4832,10.4832,10.4573,10.4573,150000.0
2013-08-07 15:00:00,12.1,12.14,12.1,12.11,140000.0,10.4573,10.4918,10.4573,10.4659,140000.0
2013-08-07 15:30:00,12.11,12.18,12.11,12.17,880800.0,10.4659,10.5264,10.4659,10.5178,880800.0
2013-08-08 09:30:00,12.22,12.28,12.13,12.15,301600.0,10.561,10.6128,10.4832,10.5005,301600.0
2013-08-08 10:00:00,12.15,12.19,12.15,12.17,224000.0,10.5005,10.5351,10.5005,10.5178,224000.0
2013-08-08 10:30:00,12.18,12.18,12.12,12.15,151200.0,10.5264,10.5264,10.4746,10.5005,151200.0
2013-08-08 11:00:00,12.15,12.19,12.15,12.17,126000.0,10.5005,10.5351,10.5005,10.5178,126000.0
2013-08-08 11:30:00,12.17,12.2,12.16,12.2,177600.0,10.5178,10.5437,10.5091,10.5437,177600.0
2013-08-08 12:00:00,12.2,12.25,12.2,12.23,136000.0,10.5437,10.5869,10.5437,10.5696,136000.0
2013-08-08 12:30:00,12.23,12.24,12.21,12.21,72000.0,10.5696,10.5783,10.5523,10.5523,72000.0
2013-08-08 13:00:00,12.21,12.23,12.21,12.22,181200.0,10.5523,10.5696,10.5523,10.561,181200.0
2013-08-08 13:30:00,12.22,12.22,12.22,12.22,67200.0,10.561,10.561,10.561,10.561,67200.0
2013-08-08 14:00:00,12.22,12.26,12.22,12.26,111600.0,10.561,10.5956,10.561,10.5956,111600.0
2013-08-08 14:30:00,12.25,12.26,12.22,12.24,73200.0,10.5869,10.5956,10.561,10.5783,73200.0
2013-08-08 15:00:00,12.24,12.25,12.22,12.23,116800.0,10.5783,10.5869,10.561,10.5696,116800.0
2013-08-08 15:30:00,12.23,12.24,12.22,12.22,385600.0,10.5696,10.5783,10.561,10.561,385600.0
2013-08-09 09:30:00,12.19,12.26,12.19,12.24,128400.0,10.5351,10.5956,10.5351,10.5783,128400.0
2013-08-09 10:00:00,12.26,12.26,12.22,12.24,74400.0,10.5956,10.5956,10.561,10.5783,74400.0
2013-08-09 10:30:00,12.24,12.28,12.24,12.27,80400.0,10.5783,10.6128,10.5783,10.6042,80400.0
2013-08-09 11:00:00,12.26,12.27,12.22,12.25,165600.0,10.5956,10.6042,10.561,10.5869,165600.0
2013-08-09 11:30:00,12.25,12.27,12.24,12.26,80800.0,10.5869,10.6042,10.5783,10.5956,80800.0
2013-08-09 12:00:00,12.25,12.27,12.25,12.26,127600.0,10.5869,10.6042,10.5869,10.5956,127600.0
2013-08-09 12:30:00,12.26,12.29,12.26,12.28,48000.0,10.5956,10.6215,10.5956,10.6128,48000.0
2013-08-09 13:00:00,12.28,12.29,12.27,12.29,126400.0,10.6128,10.6215,10.6042,10.6215,126400.0
2013-08-09 13:30:00,12.29,12.3,12.28,12.3,99600.0,10.6215,10.6301,10.6128,10.6301,99600.0
2013-08-09 14:00:00,12.3,12.3,12.27,12.28,226800.0,10.6301,10.6301,10.6042,10.6128,226800.0
2013-08-09 14:30:00,12.29,12.29,12.26,12.29,72000.0,10.6215,10.6215,10.5956,10.6215,72000.0
2013-08-09 15:00:00,12.3,12.31,12.29,12.29,104400.0,10.6301,10.6388,10.6215,10.6215,104400.0
2013-08-09 15:30:00,12.29,12.29,12.26,12.27,258800.0,10.6215,10.6215,10.5956,10.6042,258800.0
2013-08-12 09:30:00,12.22,12.28,12.21,12.25,77600.0,10.561,10.6128,10.5523,10.5869,77600.0
2013-08-12 10:00:00,12.26,12.3,12.26,12.27,47200.0,10.5956,10.6301,10.5956,10.6042,47200.0
2013-08-12 10:30:00,12.27,12.31,12.27,12.3,69200.0,10.6042,10.6388,10.6042,10.6301,69200.0
2013-08-12 11:00:00,12.31,12.31,12.3,12.3,60800.0,10.6388,10.6388,10.6301,10.6301,60800.0
2013-08-12 11:30:00,12.3,12.32,12.3,12.3,112000.0,10.6301,10.6474,10.6301,10.6301,112000.0
2013-08-12 12:00:00,12.3,12.3,12.28,12.28,281200.0,10.6301,10.6301,10.6128,10.6128,281200.0
2013-08-12 12:30:00,12.27,12.29,12.26,12.28,32800.0,10.6042,10.6215,10.5956,10.6128,32800.0
2013-08-12 13:00:00,12.28,12.29,12.26,12.27,48000.0,10.6128,10.6215,10.5956,10.6042,48000.0
2013-08-12 13:30:00,12.26,12.26,12.24,12.25,87600.0,10.5956,10.5956,10.5783,10.5869,87600.0
2013-08-12 14:00:00,12.25,12.27,12.25,12.27,55200.0,10.5869,10.6042,10.5869,10.6042,55200.0
2013-08-12 14:30:00,12.27,12.27,12.26,12.27,69600.0,10.6042,10.6042,10.5956,10.6042,69600.0
2013-08-12 15:00:00,12.27,12.29,12.27,12.29,146800.0,10.6042,10.6215,10.6042,10.6215,146800.0
2013-08-12 15:30:00,12.29,12.29,12.27,12.27,502800.0,10.6215,10.6215,10.6042,10.6042,502800.0
2013-08-13 09:30:00,12.05,12.33,12.05,12.29,172000.0,10.4141,10.6561,10.4141,10.6215,172000.0
2013-08-13 10:00:00,12.29,12.29,12.25,12.28,80400.0,10.6215,10.6215,10.5869,10.6128,80400.0
2013-08-13 10:30:00,12.28,12.28,12.26,12.27,53600.0,10.6128,10.6128,10.5956,10.6042,53600.0
2013-08-13 11:00:00,12.27,12.32,12.27,12.32,56800.0,10.6042,10.6474,10.6042,10.6474,56800.0
2013-08-13 11:30:00,12.32,12.35,12.32,12.33,58800.0,10.6474,10.6733,10.6474,10.6561,58800.0
2013-08-13 12:00:00,12.33,12.35,12.31,12.35,54800.0,10.6561,10.6733,10.6388,10.6733,54800.0
2013-08-13 12:30:00,12.35,12.35,12.33,12.33,16000.0,10.6733,10.6733,10.6561,10.6561,16000.0
2013-08-13 13:00:00,12.33,12.33,12.33,12.33,27200.0,10.6561,10.6561,10.6561,10.6561,27200.0
2013-08-13 13:30:00,12.33,12.33,12.31,12.32,37600.0,10.6561,10.6561,10.6388,10.6474,37600.0
2013-08-13 14:00:00,12.32,12.32,12.31,12.31,120800.0,10.6474,10.6474,10.6388,10.6388,120800.0
2013-08-13 14:30:00,12.31,12.31,12.3,12.3,269600.0,10.6388,10.6388,10.6301,10.6301,269600.0
2013-08-13 15:00:00,12.3,12.32,12.3,12.31,186400.0,10.6301,10.6474,10.6301,10.6388,186400.0
2013-08-13 15:30:00,12.31,12.33,12.31,12.32,436400.0,10.6388,10.6561,10.6388,10.6474,436400.0
2013-08-14 09:30:00,12.28,12.32,12.26,12.31,111200.0,10.6128,10.6474,10.5956,10.6388,111200.0
2013-08-14 10:00:00,12.31,12.33,12.28,12.33,159200.0,10.6388,10.6561,10.6128,10.6561,159200.0
2013-08-14 10:30:00,12.33,12.34,12.31,12.31,131600.0,10.6561,10.6647,10.6388,10.6388,131600.0
2013-08-14 11:00:00,12.31,12.33,12.31,12.32,141600.0,10.6388,10.6561,10.6388,10.6474,141600.0
2013-08-14 11:30:00,12.32,12.33,12.31,12.33,86000.0,10.6474,10.6561,10.6388,10.6561,86000.0
2013-08-14 12:00:00,12.33,12.33,12.31,12.33,40400.0,10.6561,10.6561,10.6388,10.6561,40400.0
2013-08-14 12:30:00,12.34,12.34,12.31,12.32,51200.0,10.6647,10.6647,10.6388,10.6474,51200.0
2013-08-14 13:00:00,12.31,12.32,12.31,12.31,34400.0,10.6388,10.6474,10.6388,10.6388,34400.0
2013-08-14 13:30:00,12.31,12.32,12.3,12.32,72000.0,10.6388,10.6474,10.6301,10.6474,72000.0
2013-08-14 14:00:00,12.32,12.33,12.31,12.31,69200.0,10.6474,10.6561,10.6388,10.6388,69200.0
2013-08-14 14:30:00,12.31,12.32,12.3,12.32,90000.0,10.6388,10.6474,10.6301,10.6474,90000.0
2013-08-14 15:00:00,12.32,12.36,12.32,12.35,133200.0,10.6474,10.682,10.6474,10.6733,133200.0
2013-08-14 15:30:00,12.35,12.35,12.32,12.32,278000.0,10.6733,10.6733,10.6474,10.6474,278000.0
2013-08-15 09:30:00,12.26,12.26,12.18,12.19,197200.0,10.5956,10.5956,10.5264,10.5351,197200.0
2013-08-15 10:00:00,12.19,12.22,12.18,12.2,216000.0,10.5351,10.561,10.5264,10.5437,216000.0
2013-08-15 10:30:00,12.2,12.2,12.16,12.17,144400.0,10.5437,10.5437,10.5091,10.5178,144400.0
2013-08-15 11:00:00,12.17,12.21,12.17,12.21,176400.0,10.5178,10.5523,10.5178,10.5523,176400.0
2013-08-15 11:30:00,12.21,12.22,12.21,12.21,59600.0,10.5523,10.561,10.5523,10.5523,59600.0
2013-08-15 12:00:00,12.21,12.24,12.2,12.24,101600.0,10.5523,10.5783,10.5437,10.5783,101600.0
2013-08-15 12:30:00,12.24,12.25,12.23,12.24,50000.0,10.5783,10.5869,10.5696,10.5783,50000.0
2013-08-15 13:00:00,12.24,12.24,12.22,12.24,91600.0,10.5783,10.5783,10.561,10.5783,91600.0
2013-08-15 13:30:00,12.23,12.27,12.23,12.27,114800.0,10.5696,10.6042,10.5696,10.6042,114800.0
2013-08-15 14:00:00,12.27,12.27,12.23,12.27,147200.0,10.6042,10.6042,10.5696,10.6042,147200.0
2013-08-15 14:30:00,12.27,12.28,12.26,12.28,128000.0,10.6042,10.6128,10.5956,10.6128,128000.0
2013-08-15 15:00:00,12.28,12.28,12.24,12.24,188000.0,10.6128,10.6128,10.5783,10.5783,188000.0
2013-08-15 15:30:00,12.24,12.27,12.24,12.25,530000.0,10.5783,10.6042,10.5783,10.5869,530000.0
2013-08-16 09:30:00,12.22,12.24,12.18,12.19,261200.0,10.561,10.5783,10.5264,10.5351,261200.0
2013-08-16 10:00:00,12.19,12.22,12.16,12.2,120400.0,10.5351,10.561,10.5091,10.5437,120400.0
2013-08-16 10:30:00,12.2,12.22,12.18,12.21,100400.0,10.5437,10.561,10.5264,10.5523,100400.0
2013-08-16 11:00:00,12.2,12.22,12.19,12.2,145200.0,10.5437,10.561,10.5351,10.5437,145200.0
2013-08-16 11:30:00,12.2,12.21,12.19,12.2,105200.0,10.5437,10.5523,10.5351,10.5437,105200.0
2013-08-16 12:00:00,12.2,12.23,12.19,12.2,70400.0,10.5437,10.5696,10.5351,10.5437,70400.0
2013-08-16 12:30:00,12.2,12.2,12.18,12.19,62000.0,10.5437,10.5437,10.5264,10.5351,62000.0
2013-08-16 13:00:00,12.2,12.2,12.17,12.18,62000.0,10.5437,10.5437,10.5178,10.5264,62000.0
2013-08-16 13:30:00,12.18,12.18,12.15,12.18,60000.0,10.5264,10.5264,10.5005,10.5264,60000.0
2013-08-16 14:00:00,12.18,12.18,12.16,12.17,77600.0,10.5264,10.5264,10.5091,10.5178,77600.0
2013-08-16 14:30:00,12.17,12.2,12.15,12.2,103600.0,10.5178,10.5437,10.5005,10.5437,103600.0
2013-08-16 15:00:00,12.2,12.21,12.18,12.19,153200.0,10.5437,10.5523,10.5264,10.5351,153200.0
2013-08-16 15:30:00,12.19,12.22,12.18,12.18,304400.0,10.5351,10.561,10.5264,10.5264,304400.0
2013-08-19 09:30:00,12.17,12.21,12.13,12.17,110400.0,10.5178,10.5523,10.4832,10.5178,110400.0
2013-08-19 10:00:00,12.17,12.18,12.11,12.12,147200.0,10.5178,10.5264,10.4659,10.4746,147200.0
2013-08-19 10:30:00,12.11,12.15,12.11,12.12,132400.0,10.4659,10.5005,10.4659,10.4746,132400.0
2013-08-19 11:00:00,12.12,12.15,12.12,12.13,274400.0,10.4746,10.5005,10.4746,10.4832,274400.0
2013-08-19 11:30:00,12.12,12.13,12.11,12.11,76000.0,10.4746,10.4832,10.4659,10.4659,76000.0
2013-08-19 12:00:00,12.11,12.13,12.09,12.11,178800.0,10.4659,10.4832,10.4486,10.4659,178800.0
2013-08-19 12:30:00,12.11,12.13,12.1,12.12,154000.0,10.4659,10.4832,10.4573,10.4746,154000.0
2013-08-19 13:00:00,12.12,12.12,12.09,12.09,127200.0,10.4746,10.4746,10.4486,10.4486,127200.0
2013-08-19 13:30:00,12.09,12.1,12.08,12.08,116400.0,10.4486,10.4573,10.44,10.44,116400.0
2013-08-19 14:00:00,12.08,12.1,12.06,12.08,178800.0,10.44,10.4573,10.4227,10.44,178800.0
2013-08-19 14:30:00,12.08,12.08,12.06,12.07,159200.0,10.44,10.44,10.4227,10.4314,159200.0
2013-08-19 15:00:00,12.07,12.08,12.05,12.06,194400.0,10.4314,10.44,10.4141,10.4227,194400.0
2013-08-19 15:30:00,12.06,12.06,12.03,12.03,356000.0,10.4227,10.4227,10.3968,10.3968,356000.0
2013-08-20 09:30:00,12.03,12.08,11.97,12.05,163600.0,10.3968,10.44,10.3449,10.4141,163600.0
2013-08-20 10:00:00,12.04,12.1,12.04,12.1,82000.0,10.4054,10.4573,10.4054,10.4573,82000.0
2013-08-20 10:30:00,12.09,12.15,12.09,12.14,83200.0,10.4486,10.5005,10.4486,10.4918,83200.0
2013-08-20 11:00:00,12.14,12.15,12.11,12.11,70800.0,10.4918,10.5005,10.4659,10.4659,70800.0
2013-08-20 11:30:00,12.11,12.16,12.11,12.16,44000.0,10.4659,10.5091,10.4659,10.5091,44000.0
2013-08-20 12:00:00,12.16,12.17,12.15,12.15,34000.0,10.5091,10.5178,10.5005,10.5005,34000.0
2013-08-20 12:30:00,12.15,12.15,12.13,12.15,40000.0,10.5005,10.5005,10.4832,10.5005,40000.0
2013-08-20 13:00:00,12.15,12.17,12.12,12.12,59600.0,10.5005,10.5178,10.4746,10.4746,59600.0
2013-08-20 13:30:00,12.12,12.12,12.11,12.11,52800.0,10.4746,10.4746,10.4659,10.4659,52800.0
2013-08-20 14:00:00,12.11,12.15,12.11,12.15,90400.0,10.4659,10.5005,10.4659,10.5005,90400.0
2013-08-20 14:30:00,12.15,12.16,12.13,12.15,88000.0,10.5005,10.5091,10.4832,10.5005,88000.0
2013-08-20 15:00:00,12.15,12.16,12.13,12.15,105600.0,10.5005,10.5091,10.4832,10.5005,105600.0
2013-08-20 15:30:00,12.15,12.16,12.13,12.13,213600.0,10.5005,10.5091,10.4832,10.4832,213600.0
2013-08-21 09:30:00,12.11,12.11,12.04,12.07,47200.0,10.4659,10.4659,10.4054,10.4314,47200.0
2013-08-21 10:00:00,12.08,12.09,12.05,12.08,163200.0,10.44,10.4486,10.4141,10.44,163200.0
2013-08-21 10:30:00,12.08,12.09,12.06,12.07,76800.0,10.44,10.4486,10.4227,10.4314,76800.0
2013-08-21 11:00:00,12.07,12.12,12.07,12.11,113600.0,10.4314,10.4746,10.4314,10.4659,113600.0
2013-08-21 11:30:00,12.11,12.13,12.11,12.13,86400.0,10.4659,10.4832,10.4659,10.4832,86400.0
2013-08-21 12:00:00,12.13,12.14,12.13,12.13,70800.0,10.4832,10.4918,10.4832,10.4832,70800.0
2013-08-21 12:30:00,12.13,12.15,12.1,12.13,168000.0,10.4832,10.5005,10.4573,10.4832,168000.0
2013-08-21 13:00:00,12.14,12.15,12.13,12.15,80400.0,10.4918,10.5005,10.4832,10.5005,80400.0
2013-08-21 13:30:00,12.15,12.15,12.14,12.15,79600.0,10.5005,10.5005,10.4918,10.5005,79600.0
2013-08-21 14:00:00,12.15,12.15,12.09,12.13,162400.0,10.5005,10.5005,10.4486,10.4832,162400.0
2013-08-21 14:30:00,12.13,12.17,12.13,12.16,124400.0,10.4832,10.5178,10.4832,10.5091,124400.0
2013-08-21 15:00:00,12.16,12.16,12.13,12.13,131600.0,10.5091,10.5091,10.4832,10.4832,131600.0
2013-08-21 15:30:00,12.13,12.15,12.08,12.08,448000.0,10.4832,10.5005,10.44,10.44,448000.0
2013-08-22 09:30:00,12.07,12.14,12.05,12.13,191600.0,10.4314,10.4918,10.4141,10.4832,191600.0
2013-08-22 10:00:00,12.14,12.19,12.13,12.19,88800.0,10.4918,10.5351,10.4832,10.5351,88800.0
2013-08-22 10:30:00,12.18,12.21,12.18,12.18,64400.0,10.5264,10.5523,10.5264,10.5264,64400.0
2013-08-22 11:00:00,12.18,12.2,12.14,12.15,38000.0,10.5264,10.5437,10.4918,10.5005,38000.0
2013-08-22 11:30:00,12.15,12.18,12.15,12.15,46400.0,10.5005,10.5264,10.5005,10.5005,46400.0
2013-08-22 12:00:00,12.16,12.19,12.16,12.17,17200.0,10.5091,10.5351,10.5091,10.5178,17200.0
2013-08-22 12:30:00,12.17,12.17,12.17,12.17,800.0,10.5178,10.5178,10.5178,10.5178,800.0
2013-08-22 13:00:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:30:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:00:00,12.17,12.17,12.17,12.17,800.0,10.5178,10.5178,10.5178,10.5178,800.0
2013-08-22 14:30:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 15:00:00,12.17,12.22,12.16,12.21,22400.0,10.5178,10.561,10.5091,10.5523,22400.0
2013-08-22 15:30:00,12.2,12.22,12.16,12.17,308000.0,10.5437,10.561,10.5091,10.5178,308000.0
2013-08-23 09:30:00,12.17,12.19,12.14,12.14,35200.0,10.5178,10.5351,10.4918,10.4918,35200.0
2013-08-23 10:00:00,12.14,12.15,12.11,12.13,105600.0,10.4918,10.5005,10.4659,10.4832,105600.0
2013-08-23 10:30:00,12.13,12.2,12.13,12.19,44000.0,10.4832,10.5437,10.4832,10.5351,44000.0
2013-08-23 11:00:00,12.19,12.19,12.17,12.17,30400.0,10.5351,10.5351,10.5178,10.5178,30400.0
2013-08-23 11:30:00,12.17,12.19,12.17,12.18,72000.0,10.5178,10.5351,10.5178,10.5264,72000.0
2013-08-23 12:00:00,12.18,12.19,12.17,12.18,37200.0,10.5264,10.5351,10.5178,10.5264,37200.0
2013-08-23 12:30:00,12.18,12.19,12.17,12.18,18800.0,10.5264,10.5351,10.5178,10.5264,18800.0
2013-08-23 13:00:00,12.18,12.18,12.15,12.15,42400.0,10.5264,10.5264,10.5005,10.5005,42400.0
2013-08-23 13:30:00,12.15,12.15,12.14,12.14,74400.0,10.5005,10.5005,10.4918,10.4918,74400.0
2013-08-23 14:00:00,12.14,12.14,12.12,12.13,102000.0,10.4918,10.4918,10.4746,10.4832,102000.0
2013-08-23 14:30:00,12.13,12.16,12.12,12.16,106400.0,10.4832,10.5091,10.4746,10.5091,106400.0
2013-08-23 15:00:00,12.16,12.16,12.14,12.16,55200.0,10.5091,10.5091,10.4918,10.5091,55200.0
2013-08-23 15:30:00,12.16,12.2,12.16,12.18,180400.0,10.5091,10.5437,10.5091,10.5264,180400.0
2013-08-26 09:30:00,12.22,12.24,12.16,12.19,84800.0,10.561,10.5783,10.5091,10.5351,84800.0
2013-08-26 10:00:00,12.18,12.25,12.18,12.25,98400.0,10.5264,10.5869,10.5264,10.5869,98400.0
2013-08-26 10:30:00,12.24,12.25,12.22,12.24,64000.0,10.5783,10.5869,10.561,10.5783,64000.0
2013-08-26 11:00:00,12.24,12.26,12.23,12.24,87200.0,10.5783,10.5956,10.5696,10.5783,87200.0
2013-08-26 11:30:00,12.25,12.26,12.24,12.26,46400.0,10.5869,10.5956,10.5783,10.5956,46400.0
2013-08-26 12:00:00,12.26,12.27,12.24,12.24,47200.0,10.5956,10.6042,10.5783,10.5783,47200.0
2013-08-26 12:30:00,12.24,12.27,12.24,12.26,94400.0,10.5783,10.6042,10.5783,10.5956,94400.0
2013-08-26 13:00:00,12.26,12.28,12.25,12.25,89600.0,10.5956,10.6128,10.5869,10.5869,89600.0
2013-08-26 13:30:00,12.25,12.25,12.23,12.24,82400.0,10.5869,10.5869,10.5696,10.5783,82400.0
2013-08-26 14:00:00,12.24,12.25,12.21,12.22,322400.0,10.5783,10.5869,10.5523,10.561,322400.0
2013-08-26 14:30:00,12.22,12.22,12.2,12.22,96800.0,10.561,10.561,10.5437,10.561,96800.0
2013-08-26 15:00:00,12.22,12.24,12.16,12.17,369600.0,10.561,10.5783,10.5091,10.5178,369600.0
2013-08-26 15:30:00,12.18,12.2,12.17,12.17,563200.0,10.5264,10.5437,10.5178,10.5178,563200.0
2013-08-27 09:30:00,12.07,12.15,12.03,12.07,86400.0,10.4314,10.5005,10.3968,10.4314,86400.0
2013-08-27 10:00:00,12.08,12.09,12.04,12.06,155600.0,10.44,10.4486,10.4054,10.4227,155600.0
2013-08-27 10:30:00,12.06,12.09,12.05,12.08,99600.0,10.4227,10.4486,10.4141,10.44,99600.0
2013-08-27 11:00:00,12.07,12.08,12.04,12.06,73600.0,10.4314,10.44,10.4054,10.4227,73600.0
2013-08-27 11:30:00,12.06,12.06,12.03,12.04,61600.0,10.4227,10.4227,10.3968,10.4054,61600.0
2013-08-27 12:00:00,12.04,12.06,12.04,12.05,52400.0,10.4054,10.4227,10.4054,10.4141,52400.0
2013-08-27 12:30:00,12.05,12.07,12.05,12.05,49600.0,10.4141,10.4314,10.4141,10.4141,49600.0
2013-08-27 13:00:00,12.05,12.06,12.03,12.04,48800.0,10.4141,10.4227,10.3968,10.4054,48800.0
2013-08-27 13:30:00,12.04,12.06,12.04,12.04,48800.0,10.4054,10.4227,10.4054,10.4054,48800.0
2013-08-27 14:00:00,12.04,12.04,12.01,12.03,66000.0,10.4054,10.4054,10.3795,10.3968,66000.0
2013-08-27 14:30:00,12.03,12.05,12.02,12.02,163600.0,10.3968,10.4141,10.3881,10.3881,163600.0
2013-08-27 15:00:00,12.03,12.03,11.98,12.0,233200.0,10.3968,10.3968,10.3536,10.3709,233200.0
2013-08-27 15:30:00,12.0,12.01,11.97,11.97,508800.0,10.3709,10.3795,10.3449,10.3449,508800.0
2013-08-28 09:30:00,11.99,12.02,11.97,11.99,64000.0,10.3622,10.3881,10.3449,10.3622,64000.0
2013-08-28 10:00:00,12.0,12.03,11.99,12.02,48000.0,10.3709,10.3968,10.3622,10.3881,48000.0
2013-08-28 10:30:00,12.03,12.04,12.02,12.04,68800.0,10.3968,10.4054,10.3881,10.4054,68800.0
2013-08-28 11:00:00,12.04,12.05,12.02,12.04,33600.0,10.4054,10.4141,10.3881,10.4054,33600.0
2013-08-28 11:30:00,12.04,12.06,12.03,12.06,39600.0,10.4054,10.4227,10.3968,10.4227,39600.0
2013-08-28 12:00:00,12.06,12.06,12.05,12.06,43200.0,10.4227,10.4227,10.4141,10.4227,43200.0
2013-08-28 12:30:00,12.06,12.06,12.05,12.05,36000.0,10.4227,10.4227,10.4141,10.4141,36000.0
2013-08-28 13:00:00,12.05,12.05,12.0,12.01,199200.0,10.4141,10.4141,10.3709,10.3795,199200.0
2013-08-28 13:30:00,12.01,12.03,12.01,12.03,139600.0,10.3795,10.3968,10.3795,10.3968,139600.0
2013-08-28 14:00:00,12.03,12.04,12.01,12.03,94400.0,10.3968,10.4054,10.3795,10.3968,94400.0
2013-08-28 14:30:00,12.04,12.04,11.99,12.02,102800.0,10.4054,10.4054,10.3622,10.3881,102800.0
2013-08-28 15:00:00,12.03,12.05,12.02,12.04,185600.0,10.3968,10.4141,10.3881,10.4054,185600.0
2013-08-28 15:30:00,12.04,12.05,12.0,12.0,291200.0,10.4054,10.4141,10.3709,10.3709,291200.0
2013-08-29 09:30:00,11.97,12.06,11.93,12.05,50000.0,10.3449,10.4227,10.3104,10.4141,50000.0
2013-08-29 10:00:00,12.05,12.11,12.05,12.08,64800.0,10.4141,10.4659,10.4141,10.44,64800.0
2013-08-29 10:30:00,12.08,12.11,12.08,12.1,44400.0,10.44,10.4659,10.44,10.4573,44400.0
2013-08-29 11:00:00,12.1,12.1,12.08,12.09,34800.0,10.4573,10.4573,10.44,10.4486,34800.0
2013-08-29 11:30:00,12.09,12.1,12.06,12.07,46000.0,10.4486,10.4573,10.4227,10.4314,46000.0
2013-08-29 12:00:00,12.07,12.08,12.05,12.07,69600.0,10.4314,10.44,10.4141,10.4314,69600.0
2013-08-29 12:30:00,12.07,12.07,12.05,12.07,45600.0,10.4314,10.4314,10.4141,10.4314,45600.0
2013-08-29 13:00:00,12.07,12.08,12.04,12.05,74000.0,10.4314,10.44,10.4054,10.4141,74000.0
2013-08-29 13:30:00,12.06,12.06,12.04,12.04,61200.0,10.4227,10.4227,10.4054,10.4054,61200.0
2013-08-29 14:00:00,12.04,12.07,12.04,12.06,68000.0,10.4054,10.4314,10.4054,10.4227,68000.0
2013-08-29 14:30:00,12.06,12.07,12.06,12.06,56400.0,10.4227,10.4314,10.4227,10.4227,56400.0
2013-08-29 15:00:00,12.06,12.07,12.04,12.04,127600.0,10.4227,10.4314,10.4054,10.4054,127600.0
2013-08-29 15:30:00,12.04,12.06,12.03,12.05,237600.0,10.4054,10.4227,10.3968,10.4141,237600.0
2013-08-30 09:30:00,12.08,12.08,12.0,12.0,24800.0,10.44,10.44,10.3709,10.3709,24800.0
2013-08-30 10:00:00,12.01,12.02,11.98,12.02,107600.0,10.3795,10.3881,10.3536,10.3881,107600.0
2013-08-30 10:30:00,12.02,12.03,11.99,11.99,73200.0,10.3881,10.3968,10.3622,10.3622,73200.0
2013-08-30 11:00:00,11.99,12.03,11.98,12.01,94000.0,10.3622,10.3968,10.3536,10.3795,94000.0
2013-08-30 11:30:00,12.01,12.02,11.98,12.0,95200.0,10.3795,10.3881,10.3536,10.3709,95200.0
2013-08-30 12:00:00,12.0,12.01,11.99,12.01,88400.0,10.3709,10.3795,10.3622,10.3795,88400.0
2013-08-30 12:30:00,12.01,12.01,11.98,12.01,97200.0,10.3795,10.3795,10.3536,10.3795,97200.0
2013-08-30 13:00:00,12.01,12.03,11.97,12.02,111600.0,10.3795,10.3968,10.3449,10.3881,111600.0
2013-08-30 13:30:00,12.02,12.02,11.98,11.98,93200.0,10.3881,10.3881,10.3536,10.3536,93200.0
2013-08-30 14:00:00,11.98,11.98,11.97,11.97,92400.0,10.3536,10.3536,10.3449,10.3449,92400.0
2013-08-30 14:30:00,11.97,12.0,11.97,11.99,68800.0,10.3449,10.3709,10.3449,10.3622,68800.0
2013-08-30 15:00:00,11.99,12.0,11.97,11.99,124000.0,10.3622,10.3709,10.3449,10.3622,124000.0
2013-08-30 15:30:00,11.99,11.99,11.94,11.94,336000.0,10.3622,10.3622,10.319,10.319,336000.0
2013-09-03 09:30:00,12.07,12.11,12.03,12.06,116000.0,10.4314,10.4659,10.3968,10.4227,116000.0
2013-09-03 10:00:00,12.06,12.06,12.02,12.04,145200.0,10.4227,10.4227,10.3881,10.4054,145200.0
2013-09-03 10:30:00,12.04,12.07,12.04,12.06,63600.0,10.4054,10.4314,10.4054,10.4227,63600.0
2013-09-03 11:00:00,12.06,12.07,12.02,12.02,94400.0,10.4227,10.4314,10.3881,10.3881,94400.0
2013-09-03 11:30:00,12.02,12.06,12.02,12.04,85600.0,10.3881,10.4227,10.3881,10.4054,85600.0
2013-09-03 12:00:00,12.03,12.04,12.02,12.04,64400.0,10.3968,10.4054,10.3881,10.4054,64400.0
2013-09-03 12:30:00,12.04,12.04,11.99,12.0,92800.0,10.4054,10.4054,10.3622,10.3709,92800.0
2013-09-03 13:00:00,11.99,12.0,11.96,11.97,66000.0,10.3622,10.3709,10.3363,10.3449,66000.0
2013-09-03 13:30:00,11.97,11.98,11.93,11.93,71200.0,10.3449,10.3536,10.3104,10.3104,71200.0
2013-09-03 14:00:00,11.93,11.95,11.92,11.94,126000.0,10.3104,10.3276,10.3017,10.319,126000.0
2013-09-03 14:30:00,11.94,11.96,11.91,11.96,128800.0,10.319,10.3363,10.2931,10.3363,128800.0
2013-09-03 15:00:00,11.96,12.0,11.96,12.0,201200.0,10.3363,10.3709,10.3363,10.3709,201200.0
2013-09-03 15:30:00,12.0,12.03,11.99,12.0,322800.0,10.3709,10.3968,10.3622,10.3709,322800.0
2013-09-04 09:30:00,11.97,12.03,11.96,12.02,45600.0,10.3449,10.3968,10.3363,10.3881,45600.0
2013-09-04 10:00:00,12.02,12.06,12.02,12.06,46400.0,10.3881,10.4227,10.3881,10.4227,46400.0
2013-09-04 10:30:00,12.06,12.06,12.04,12.05,55600.0,10.4227,10.4227,10.4054,10.4141,55600.0
2013-09-04 11:00:00,12.05,12.06,12.04,12.06,101200.0,10.4141,10.4227,10.4054,10.4227,101200.0
2013-09-04 11:30:00,12.06,12.06,12.05,12.05,84000.0,10.4227,10.4227,10.4141,10.4141,84000.0
2013-09-04 12:00:00,12.05,12.06,12.05,12.05,170800.0,10.4141,10.4227,10.4141,10.4141,170800.0
2013-09-04 12:30:00,12.05,12.08,12.05,12.08,62400.0,10.4141,10.44,10.4141,10.44,62400.0
2013-09-04 13:00:00,12.08,12.09,12.08,12.08,48800.0,10.44,10.4486,10.44,10.44,48800.0
2013-09-04 13:30:00,12.08,12.09,12.05,12.06,83600.0,10.44,10.4486,10.4141,10.4227,83600.0
2013-09-04 14:00:00,12.06,12.07,12.05,12.05,122000.0,10.4227,10.4314,10.4141,10.4141,122000.0
2013-09-04 14:30:00,12.05,12.06,12.04,12.05,311600.0,10.4141,10.4227,10.4054,10.4141,311600.0
2013-09-04 15:00:00,12.05,12.05,12.01,12.03,282400.0,10.4141,10.4141,10.3795,10.3968,282400.0
2013-09-04 15:30:00,12.04,12.05,12.02,12.03,398400.0,10.4054,10.4141,10.3881,10.3968,398400.0
2013-09-05 09:30:00,12.02,12.09,11.99,12.08,70800.0,10.3881,10.4486,10.3622,10.44,70800.0
2013-09-05 10:00:00,12.08,12.12,12.08,12.11,60000.0,10.44,10.4746,10.44,10.4659,60000.0
2013-09-05 10:30:00,12.11,12.11,12.07,12.08,117600.0,10.4659,10.4659,10.4314,10.44,117600.0
2013-09-05 11:00:00,12.08,12.11,12.07,12.08,70400.0,10.44,10.4659,10.4314,10.44,70400.0
2013-09-05 11:30:00,12.09,12.11,12.08,12.11,41600.0,10.4486,10.4659,10.44,10.4659,41600.0
2013-09-05 12:00:00,12.11,12.11,12.08,12.09,76400.0,10.4659,10.4659,10.44,10.4486,76400.0
2013-09-05 12:30:00,12.09,12.11,12.09,12.1,68400.0,10.4486,10.4659,10.4486,10.4573,68400.0
2013-09-05 13:00:00,12.1,12.11,12.09,12.1,58000.0,10.4573,10.4659,10.4486,10.4573,58000.0
2013-09-05 13:30:00,12.11,12.11,12.09,12.1,60000.0,10.4659,10.4659,10.4486,10.4573,60000.0
2013-09-05 14:00:00,12.09,12.1,12.09,12.09,77200.0,10.4486,10.4573,10.4486,10.4486,77200.0
2013-09-05 14:30:00,12.09,12.1,12.09,12.09,84400.0,10.4486,10.4573,10.4486,10.4486,84400.0
2013-09-05 15:00:00,12.09,12.11,12.09,12.1,108400.0,10.4486,10.4659,10.4486,10.4573,108400.0
2013-09-05 15:30:00,12.1,12.1,12.07,12.08,215600.0,10.4573,10.4573,10.4314,10.44,215600.0
2013-09-06 09:30:00,12.07,12.11,11.99,12.05,119600.0,10.4314,10.4659,10.3622,10.4141,119600.0
2013-09-06 10:00:00,12.04,12.11,12.02,12.1,132000.0,10.4054,10.4659,10.3881,10.4573,132000.0
2013-09-06 10:30:00,12.1,12.16,12.1,12.16,82800.0,10.4573,10.5091,10.4573,10.5091,82800.0
2013-09-06 11:00:00,12.16,12.2,12.16,12.17,188800.0,10.5091,10.5437,10.5091,10.5178,188800.0
2013-09-06 11:30:00,12.17,12.19,12.16,12.19,64800.0,10.5178,10.5351,10.5091,10.5351,64800.0
2013-09-06 12:00:00,12.19,12.19,12.18,12.18,54800.0,10.5351,10.5351,10.5264,10.5264,54800.0
2013-09-06 12:30:00,12.18,12.18,12.17,12.18,68000.0,10.5264,10.5264,10.5178,10.5264,68000.0
2013-09-06 13:00:00,12.18,12.18,12.17,12.17,35600.0,10.5264,10.5264,10.5178,10.5178,35600.0
2013-09-06 13:30:00,12.17,12.21,12.16,12.21,68400.0,10.5178,10.5523,10.5091,10.5523,68400.0
2013-09-06 14:00:00,12.21,12.23,12.21,12.23,90000.0,10.5523,10.5696,10.5523,10.5696,90000.0
2013-09-06 14:30:00,12.23,12.23,12.21,12.22,142000.0,10.5696,10.5696,10.5523,10.561,142000.0
2013-09-06 15:00:00,12.22,12.22,12.18,12.18,157200.0,10.561,10.561,10.5264,10.5264,157200.0
2013-09-06 15:30:00,12.18,12.2,12.15,12.15,248000.0,10.5264,10.5437,10.5005,10.5005,248000.0
2013-09-09 09:30:00,12.16,12.25,12.15,12.22,72800.0,10.5091,10.5869,10.5005,10.561,72800.0
2013-09-09 10:00:00,12.23,12.26,12.23,12.23,47200.0,10.5696,10.5956,10.5696,10.5696,47200.0
2013-09-09 10:30:00,12.23,12.24,12.22,12.24,38800.0,10.5696,10.5783,10.561,10.5783,38800.0
2013-09-09 11:00:00,12.25,12.27,12.24,12.24,38000.0,10.5869,10.6042,10.5783,10.5783,38000.0
2013-09-09 11:30:00,12.24,12.26,12.23,12.26,27600.0,10.5783,10.5956,10.5696,10.5956,27600.0
2013-09-09 12:00:00,12.26,12.28,12.25,12.26,38800.0,10.5956,10.6128,10.5869,10.5956,38800.0
2013-09-09 12:30:00,12.26,12.27,12.26,12.26,20800.0,10.5956,10.6042,10.5956,10.5956,20800.0
2013-09-09 13:00:00,12.27,12.3,12.27,12.29,42800.0,10.6042,10.6301,10.6042,10.6215,42800.0
2013-09-09 13:30:00,12.29,12.31,12.29,12.31,43600.0,10.6215,10.6388,10.6215,10.6388,43600.0
2013-09-09 14:00:00,12.31,12.34,12.31,12.33,71200.0,10.6388,10.6647,10.6388,10.6561,71200.0
2013-09-09 14:30:00,12.33,12.34,12.33,12.34,106000.0,10.6561,10.6647,10.6561,10.6647,106000.0
2013-09-09 15:00:00,12.34,12.36,12.34,12.35,137600.0,10.6647,10.682,10.6647,10.6733,137600.0
2013-09-09 15:30:00,12.35,12.37,12.34,12.36,393600.0,10.6733,10.6906,10.6647,10.682,393600.0
2013-09-10 09:30:00,12.39,12.49,12.39,12.45,156400.0,10.7079,10.7943,10.7079,10.7598,156400.0
2013-09-10 10:00:00,12.45,12.47,12.44,12.47,76400.0,10.7598,10.777,10.7511,10.777,76400.0
2013-09-10 10:30:00,12.47,12.5,12.46,12.47,63600.0,10.777,10.803,10.7684,10.777,63600.0
2013-09-10 11:00:00,12.47,12.47,12.45,12.47,78400.0,10.777,10.777,10.7598,10.777,78400.0
2013-09-10 11:30:00,12.46,12.47,12.45,12.47,126000.0,10.7684,10.777,10.7598,10.777,126000.0
2013-09-10 12:00:00,12.47,12.47,12.44,12.45,43200.0,10.777,10.777,10.7511,10.7598,43200.0
2013-09-10 12:30:00,12.45,12.45,12.41,12.42,256000.0,10.7598,10.7598,10.7252,10.7338,256000.0
2013-09-10 13:00:00,12.42,12.42,12.4,12.4,72400.0,10.7338,10.7338,10.7166,10.7166,72400.0
2013-09-10 13:30:00,12.4,12.42,12.38,12.38,54800.0,10.7166,10.7338,10.6993,10.6993,54800.0
2013-09-10 14:00:00,12.39,12.42,12.38,12.41,119200.0,10.7079,10.7338,10.6993,10.7252,119200.0
2013-09-10 14:30:00,12.41,12.44,12.41,12.44,104000.0,10.7252,10.7511,10.7252,10.7511,104000.0
2013-09-10 15:00:00,12.44,12.45,12.41,12.43,127600.0,10.7511,10.7598,10.7252,10.7425,127600.0
2013-09-10 15:30:00,12.43,12.45,12.42,12.44,458800.0,10.7425,10.7598,10.7338,10.7511,458800.0
2013-09-11 09:30:00,12.43,12.48,12.42,12.47,74000.0,10.7425,10.7857,10.7338,10.777,74000.0
2013-09-11 10:00:00,12.47,12.49,12.44,12.44,66000.0,10.777,10.7943,10.7511,10.7511,66000.0
2013-09-11 10:30:00,12.43,12.47,12.43,12.46,30800.0,10.7425,10.777,10.7425,10.7684,30800.0
2013-09-11 11:00:00,12.46,12.47,12.45,12.46,60800.0,10.7684,10.777,10.7598,10.7684,60800.0
2013-09-11 11:30:00,12.46,12.49,12.46,12.47,44400.0,10.7684,10.7943,10.7684,10.777,44400.0
2013-09-11 12:00:00,12.47,12.48,12.47,12.47,39200.0,10.777,10.7857,10.777,10.777,39200.0
2013-09-11 12:30:00,12.48,12.49,12.47,12.48,29200.0,10.7857,10.7943,10.777,10.7857,29200.0
2013-09-11 13:00:00,12.48,12.49,12.46,12.47,32000.0,10.7857,10.7943,10.7684,10.777,32000.0
2013-09-11 13:30:00,12.47,12.48,12.46,12.47,30000.0,10.777,10.7857,10.7684,10.777,30000.0
2013-09-11 14:00:00,12.47,12.47,12.45,12.46,62400.0,10.777,10.777,10.7598,10.7684,62400.0
2013-09-11 14:30:00,12.46,12.47,12.45,12.45,108800.0,10.7684,10.777,10.7598,10.7598,108800.0
2013-09-11 15:00:00,12.45,12.46,12.45,12.46,168000.0,10.7598,10.7684,10.7598,10.7684,168000.0
2013-09-11 15:30:00,12.46,12.47,12.44,12.44,406400.0,10.7684,10.777,10.7511,10.7511,406400.0
2013-09-12 09:30:00,12.41,12.47,12.41,12.47,65200.0,10.7252,10.777,10.7252,10.777,65200.0
2013-09-12 10:00:00,12.47,12.47,12.43,12.45,46000.0,10.777,10.777,10.7425,10.7598,46000.0
2013-09-12 10:30:00,12.45,12.46,12.42,12.42,58000.0,10.7598,10.7684,10.7338,10.7338,58000.0
2013-09-12 11:00:00,12.42,12.43,12.41,12.42,235200.0,10.7338,10.7425,10.7252,10.7338,235200.0
2013-09-12 11:30:00,12.42,12.43,12.41,12.41,70400.0,10.7338,10.7425,10.7252,10.7252,70400.0
2013-09-12 12:00:00,12.41,12.41,12.39,12.4,62400.0,10.7252,10.7252,10.7079,10.7166,62400.0
2013-09-12 12:30:00,12.4,12.42,12.4,12.42,55600.0,10.7166,10.7338,10.7166,10.7338,55600.0
2013-09-12 13:00:00,12.42,12.44,12.42,12.44,36000.0,10.7338,10.7511,10.7338,10.7511,36000.0
2013-09-12 13:30:00,12.44,12.44,12.41,12.41,48400.0,10.7511,10.7511,10.7252,10.7252,48400.0
2013-09-12 14:00:00,12.41,12.43,12.41,12.42,59600.0,10.7252,10.7425,10.7252,10.7338,59600.0
2013-09-12 14:30:00,12.42,12.43,12.4,12.43,100800.0,10.7338,10.7425,10.7166,10.7425,100800.0
2013-09-12 15:00:00,12.43,12.43,12.4,12.42,111600.0,10.7425,10.7425,10.7166,10.7338,111600.0
2013-09-12 15:30:00,12.42,12.43,12.4,12.43,290400.0,10.7338,10.7425,10.7166,10.7425,290400.0
2013-09-13 09:30:00,12.44,12.47,12.41,12.45,84000.0,10.7511,10.777,10.7252,10.7598,84000.0
2013-09-13 10:00:00,12.45,12.45,12.4,12.41,96400.0,10.7598,10.7598,10.7166,10.7252,96400.0
2013-09-13 10:30:00,12.42,12.43,12.4,12.42,60800.0,10.7338,10.7425,10.7166,10.7338,60800.0
2013-09-13 11:00:00,12.42,12.43,12.4,12.42,76000.0,10.7338,10.7425,10.7166,10.7338,76000.0
2013-09-13 11:30:00,12.42,12.42,12.4,12.41,78000.0,10.7338,10.7338,10.7166,10.7252,78000.0
2013-09-13 12:00:00,12.42,12.42,12.4,12.4,77600.0,10.7338,10.7338,10.7166,10.7166,77600.0
2013-09-13 12:30:00,12.4,12.4,12.38,12.39,66000.0,10.7166,10.7166,10.6993,10.7079,66000.0
2013-09-13 13:00:00,12.39,12.41,12.39,12.41,46000.0,10.7079,10.7252,10.7079,10.7252,46000.0
2013-09-13 13:30:00,12.41,12.42,12.4,12.41,45600.0,10.7252,10.7338,10.7166,10.7252,45600.0
2013-09-13 14:00:00,12.41,12.44,12.41,12.43,68400.0,10.7252,10.7511,10.7252,10.7425,68400.0
2013-09-13 14:30:00,12.43,12.44,12.41,12.42,62000.0,10.7425,10.7511,10.7252,10.7338,62000.0
2013-09-13 15:00:00,12.42,12.44,12.4,12.42,124400.0,10.7338,10.7511,10.7166,10.7338,124400.0
2013-09-13 15:30:00,12.42,12.44,12.42,12.43,201200.0,10.7338,10.7511,10.7338,10.7425,201200.0
2013-09-16 09:30:00,12.62,12.7,12.49,12.5,123200.0,10.9067,10.9758,10.7943,10.803,123200.0
2013-09-16 10:00:00,12.5,12.56,12.49,12.54,90400.0,10.803,10.8548,10.7943,10.8375,90400.0
2013-09-16 10:30:00,12.54,12.57,12.5,12.52,66800.0,10.8375,10.8635,10.803,10.8203,66800.0
2013-09-16 11:00:00,12.54,12.58,12.52,12.57,73600.0,10.8375,10.8721,10.8203,10.8635,73600.0
2013-09-16 11:30:00,12.57,12.58,12.55,12.56,88800.0,10.8635,10.8721,10.8462,10.8548,88800.0
2013-09-16 12:00:00,12.56,12.56,12.54,12.55,83200.0,10.8548,10.8548,10.8375,10.8462,83200.0
2013-09-16 12:30:00,12.56,12.56,12.54,12.54,66400.0,10.8548,10.8548,10.8375,10.8375,66400.0
2013-09-16 13:00:00,12.55,12.56,12.53,12.53,86000.0,10.8462,10.8548,10.8289,10.8289,86000.0
2013-09-16 13:30:00,12.54,12.55,12.5,12.51,118800.0,10.8375,10.8462,10.803,10.8116,118800.0
2013-09-16 14:00:00,12.51,12.54,12.51,12.54,53600.0,10.8116,10.8375,10.8116,10.8375,53600.0
2013-09-16 14:30:00,12.54,12.55,12.53,12.54,103200.0,10.8375,10.8462,10.8289,10.8375,103200.0
2013-09-16 15:00:00,12.54,12.55,12.54,12.54,110000.0,10.8375,10.8462,10.8375,10.8375,110000.0
2013-09-16 15:30:00,12.54,12.55,12.53,12.55,310000.0,10.8375,10.8462,10.8289,10.8462,310000.0
2013-09-17 09:30:00,12.59,12.62,12.55,12.6,66000.0,10.8808,10.9067,10.8462,10.8894,66000.0
2013-09-17 10:00:00,12.61,12.64,12.61,12.63,37200.0,10.898,10.924,10.898,10.9153,37200.0
2013-09-17 10:30:00,12.63,12.64,12.6,12.61,38800.0,10.9153,10.924,10.8894,10.898,38800.0
2013-09-17 11:00:00,12.6,12.62,12.58,12.62,33200.0,10.8894,10.9067,10.8721,10.9067,33200.0
2013-09-17 11:30:00,12.62,12.62,12.61,12.62,32000.0,10.9067,10.9067,10.898,10.9067,32000.0
2013-09-17 12:00:00,12.62,12.62,12.6,12.61,18000.0,10.9067,10.9067,10.8894,10.898,18000.0
2013-09-17 12:30:00,12.62,12.62,12.6,12.61,29600.0,10.9067,10.9067,10.8894,10.898,29600.0
2013-09-17 13:00:00,12.62,12.64,12.61,12.63,138000.0,10.9067,10.924,10.898,10.9153,138000.0
2013-09-17 13:30:00,12.63,12.63,12.62,12.63,42400.0,10.9153,10.9153,10.9067,10.9153,42400.0
2013-09-17 14:00:00,12.63,12.63,12.61,12.62,36000.0,10.9153,10.9153,10.898,10.9067,36000.0
2013-09-17 14:30:00,12.62,12.62,12.61,12.62,45600.0,10.9067,10.9067,10.898,10.9067,45600.0
2013-09-17 15:00:00,12.62,12.62,12.61,12.61,50400.0,10.9067,10.9067,10.898,10.898,50400.0
2013-09-17 15:30:00,12.62,12.63,12.59,12.63,183200.0,10.9067,10.9153,10.8808,10.9153,183200.0
2013-09-18 09:30:00,12.6,12.71,12.55,12.58,92400.0,10.8894,10.9845,10.8462,10.8721,92400.0
2013-09-18 10:00:00,12.58,12.62,12.53,12.54,73200.0,10.8721,10.9067,10.8289,10.8375,73200.0
2013-09-18 10:30:00,12.53,12.59,12.53,12.59,106400.0,10.8289,10.8808,10.8289,10.8808,106400.0
2013-09-18 11:00:00,12.59,12.59,12.56,12.56,41600.0,10.8808,10.8808,10.8548,10.8548,41600.0
2013-09-18 11:30:00,12.56,12.58,12.56,12.56,43200.0,10.8548,10.8721,10.8548,10.8548,43200.0
2013-09-18 12:00:00,12.56,12.59,12.56,12.58,81600.0,10.8548,10.8808,10.8548,10.8721,81600.0
2013-09-18 12:30:00,12.59,12.59,12.58,12.58,42400.0,10.8808,10.8808,10.8721,10.8721,42400.0
2013-09-18 13:00:00,12.59,12.6,12.58,12.59,38400.0,10.8808,10.8894,10.8721,10.8808,38400.0
2013-09-18 13:30:00,12.59,12.59,12.56,12.56,39200.0,10.8808,10.8808,10.8548,10.8548,39200.0
2013-09-18 14:00:00,12.58,12.76,12.57,12.72,275600.0,10.8721,11.0277,10.8635,10.9931,275600.0
2013-09-18 14:30:00,12.73,12.8,12.71,12.79,154400.0,11.0017,11.0622,10.9845,11.0536,154400.0
2013-09-18 15:00:00,12.8,12.81,12.76,12.76,147200.0,11.0622,11.0709,11.0277,11.0277,147200.0
2013-09-18 15:30:00,12.76,12.78,12.74,12.76,294800.0,11.0277,11.045,11.0104,11.0277,294800.0
2013-09-19 09:30:00,12.83,12.83,12.75,12.81,104800.0,11.0882,11.0882,11.019,11.0709,104800.0
2013-09-19 10:00:00,12.81,12.84,12.75,12.79,97600.0,11.0709,11.0968,11.019,11.0536,97600.0
2013-09-19 10:30:00,12.79,12.8,12.71,12.73,214800.0,11.0536,11.0622,10.9845,11.0017,214800.0
2013-09-19 11:00:00,12.74,12.75,12.7,12.74,131200.0,11.0104,11.019,10.9758,11.0104,131200.0
2013-09-19 11:30:00,12.74,12.77,12.72,12.75,95600.0,11.0104,11.0363,10.9931,11.019,95600.0
2013-09-19 12:00:00,12.75,12.75,12.72,12.73,73600.0,11.019,11.019,10.9931,11.0017,73600.0
2013-09-19 12:30:00,12.74,12.74,12.69,12.71,86400.0,11.0104,11.0104,10.9672,10.9845,86400.0
2013-09-19 13:00:00,12.71,12.72,12.68,12.71,104400.0,10.9845,10.9931,10.9585,10.9845,104400.0
2013-09-19 13:30:00,12.72,12.72,12.65,12.67,114800.0,10.9931,10.9931,10.9326,10.9499,114800.0
2013-09-19 14:00:00,12.67,12.69,12.66,12.69,133600.0,10.9499,10.9672,10.9413,10.9672,133600.0
2013-09-19 14:30:00,12.69,12.74,12.65,12.73,205600.0,10.9672,11.0104,10.9326,11.0017,205600.0
2013-09-19 15:00:00,12.73,12.75,12.7,12.7,152400.0,11.0017,11.019,10.9758,10.9758,152400.0
2013-09-19 15:30:00,12.7,12.74,12.68,12.72,542800.0,10.9758,11.0104,10.9585,10.9931,542800.0
2013-09-20 09:30:00,13.01,13.05,12.77,12.77,958800.0,11.2437,11.2783,11.0363,11.0363,958800.0
2013-09-20 10:00:00,12.76,12.81,12.7,12.74,330400.0,11.0277,11.0709,10.9758,11.0104,330400.0
2013-09-20 10:30:00,12.74,12.76,12.67,12.72,262800.0,11.0104,11.0277,10.9499,10.9931,262800.0
2013-09-20 11:00:00,12.74,12.77,12.71,12.74,206400.0,11.0104,11.0363,10.9845,11.0104,206400.0
2013-09-20 11:30:00,12.74,12.75,12.68,12.71,236400.0,11.0104,11.019,10.9585,10.9845,236400.0
2013-09-20 12:00:00,12.71,12.73,12.63,12.65,309200.0,10.9845,11.0017,10.9153,10.9326,309200.0
2013-09-20 12:30:00,12.66,12.7,12.63,12.7,157200.0,10.9413,10.9758,10.9153,10.9758,157200.0
2013-09-20 13:00:00,12.7,12.71,12.66,12.68,105600.0,10.9758,10.9845,10.9413,10.9585,105600.0
2013-09-20 13:30:00,12.69,12.7,12.62,12.66,182400.0,10.9672,10.9758,10.9067,10.9413,182400.0
2013-09-20 14:00:00,12.65,12.69,12.64,12.67,205200.0,10.9326,10.9672,10.924,10.9499,205200.0
2013-09-20 14:30:00,12.67,12.68,12.62,12.63,246800.0,10.9499,10.9585,10.9067,10.9153,246800.0
2013-09-20 15:00:00,12.62,12.65,12.57,12.62,411600.0,10.9067,10.9326,10.8635,10.9067,411600.0
2013-09-20 15:30:00,12.62,12.81,12.6,12.8,1630000.0,10.9067,11.0709,10.8894,11.0622,1630000.0
2013-09-23 09:30:00,12.79,12.8,12.65,12.69,324800.0,11.0536,11.0622,10.9326,10.9672,324800.0
2013-09-23 10:00:00,12.69,12.77,12.69,12.74,133200.0,10.9672,11.0363,10.9672,11.0104,133200.0
2013-09-23 10:30:00,12.73,12.78,12.73,12.74,112800.0,11.0017,11.045,11.0017,11.0104,112800.0
2013-09-23 11:00:00,12.74,12.77,12.7,12.77,98800.0,11.0104,11.0363,10.9758,11.0363,98800.0
2013-09-23 11:30:00,12.77,12.8,12.76,12.78,82400.0,11.0363,11.0622,11.0277,11.045,82400.0
2013-09-23 12:00:00,12.79,12.81,12.78,12.8,120800.0,11.0536,11.0709,11.045,11.0622,120800.0
2013-09-23 12:30:00,12.8,12.81,12.8,12.81,61200.0,11.0622,11.0709,11.0622,11.0709,61200.0
2013-09-23 13:00:00,12.81,12.81,12.78,12.79,79200.0,11.0709,11.0709,11.045,11.0536,79200.0
2013-09-23 13:30:00,12.79,12.81,12.78,12.8,62400.0,11.0536,11.0709,11.045,11.0622,62400.0
2013-09-23 14:00:00,12.8,12.8,12.79,12.8,91200.0,11.0622,11.0622,11.0536,11.0622,91200.0
2013-09-23 14:30:00,12.8,12.81,12.78,12.8,90000.0,11.0622,11.0709,11.045,11.0622,90000.0
2013-09-23 15:00:00,12.8,12.81,12.78,12.79,181600.0,11.0622,11.0709,11.045,11.0536,181600.0
2013-09-23 15:30:00,12.79,12.81,12.76,12.77,478400.0,11.0536,11.0709,11.0277,11.0363,478400.0
2013-09-24 09:30:00,12.82,12.83,12.74,12.74,76000.0,11.0795,11.0882,11.0104,11.0104,76000.0
2013-09-24 10:00:00,12.74,12.82,12.74,12.82,146800.0,11.0104,11.0795,11.0104,11.0795,146800.0
2013-09-24 10:30:00,12.83,12.84,12.78,12.79,99200.0,11.0882,11.0968,11.045,11.0536,99200.0
2013-09-24 11:00:00,12.79,12.81,12.79,12.81,52000.0,11.0536,11.0709,11.0536,11.0709,52000.0
2013-09-24 11:30:00,12.81,12.82,12.8,12.81,55200.0,11.0709,11.0795,11.0622,11.0709,55200.0
2013-09-24 12:00:00,12.82,12.83,12.8,12.83,42800.0,11.0795,11.0882,11.0622,11.0882,42800.0
2013-09-24 12:30:00,12.83,12.85,12.82,12.84,46400.0,11.0882,11.1055,11.0795,11.0968,46400.0
2013-09-24 13:00:00,12.84,12.85,12.83,12.85,43200.0,11.0968,11.1055,11.0882,11.1055,43200.0
2013-09-24 13:30:00,12.84,12.86,12.83,12.84,40800.0,11.0968,11.1141,11.0882,11.0968,40800.0
2013-09-24 14:00:00,12.84,12.84,12.82,12.82,59200.0,11.0968,11.0968,11.0795,11.0795,59200.0
2013-09-24 14:30:00,12.82,12.84,12.81,12.83,116000.0,11.0795,11.0968,11.0709,11.0882,116000.0
2013-09-24 15:00:00,12.83,12.85,12.81,12.83,184800.0,11.0882,11.1055,11.0709,11.0882,184800.0
2013-09-24 15:30:00,12.83,12.83,12.76,12.77,587200.0,11.0882,11.0882,11.0277,11.0363,587200.0
2013-09-25 09:30:00,12.79,12.84,12.7,12.76,49600.0,11.0536,11.0968,10.9758,11.0277,49600.0
2013-09-25 10:00:00,12.77,12.8,12.73,12.75,48800.0,11.0363,11.0622,11.0017,11.019,48800.0
2013-09-25 10:30:00,12.75,12.79,12.75,12.76,35200.0,11.019,11.0536,11.019,11.0277,35200.0
2013-09-25 11:00:00,12.77,12.78,12.74,12.77,71600.0,11.0363,11.045,11.0104,11.0363,71600.0
2013-09-25 11:30:00,12.78,12.81,12.77,12.8,54800.0,11.045,11.0709,11.0363,11.0622,54800.0
2013-09-25 12:00:00,12.8,12.8,12.76,12.78,71200.0,11.0622,11.0622,11.0277,11.045,71200.0
2013-09-25 12:30:00,12.79,12.79,12.76,12.77,117200.0,11.0536,11.0536,11.0277,11.0363,117200.0
2013-09-25 13:00:00,12.77,12.79,12.76,12.76,68400.0,11.0363,11.0536,11.0277,11.0277,68400.0
2013-09-25 13:30:00,12.76,12.76,12.71,12.72,107600.0,11.0277,11.0277,10.9845,10.9931,107600.0
2013-09-25 14:00:00,12.73,12.74,12.7,12.72,115200.0,11.0017,11.0104,10.9758,10.9931,115200.0
2013-09-25 14:30:00,12.72,12.72,12.69,12.69,172800.0,10.9931,10.9931,10.9672,10.9672,172800.0
2013-09-25 15:00:00,12.69,12.71,12.69,12.7,205600.0,10.9672,10.9845,10.9672,10.9758,205600.0
2013-09-25 15:30:00,12.7,12.71,12.68,12.69,449200.0,10.9758,10.9845,10.9585,10.9672,449200.0
2013-09-26 09:30:00,12.88,12.88,12.71,12.72,84800.0,11.1314,11.1314,10.9845,10.9931,84800.0
2013-09-26 10:00:00,12.71,12.78,12.71,12.75,55600.0,10.9845,11.045,10.9845,11.019,55600.0
2013-09-26 10:30:00,12.76,12.77,12.7,12.72,74000.0,11.0277,11.0363,10.9758,10.9931,74000.0
2013-09-26 11:00:00,12.72,12.72,12.68,12.71,70400.0,10.9931,10.9931,10.9585,10.9845,70400.0
2013-09-26 11:30:00,12.71,12.71,12.69,12.71,153600.0,10.9845,10.9845,10.9672,10.9845,153600.0
2013-09-26 12:00:00,12.71,12.71,12.69,12.71,115600.0,10.9845,10.9845,10.9672,10.9845,115600.0
2013-09-26 12:30:00,12.71,12.71,12.7,12.7,156800.0,10.9845,10.9845,10.9758,10.9758,156800.0
2013-09-26 13:00:00,12.7,12.74,12.7,12.73,132800.0,10.9758,11.0104,10.9758,11.0017,132800.0
2013-09-26 13:30:00,12.73,12.73,12.7,12.7,77200.0,11.0017,11.0017,10.9758,10.9758,77200.0
2013-09-26 14:00:00,12.7,12.71,12.67,12.69,84000.0,10.9758,10.9845,10.9499,10.9672,84000.0
2013-09-26 14:30:00,12.69,12.7,12.67,12.7,139200.0,10.9672,10.9758,10.9499,10.9758,139200.0
2013-09-26 15:00:00,12.69,12.7,12.68,12.69,112000.0,10.9672,10.9758,10.9585,10.9672,112000.0
2013-09-26 15:30:00,12.69,12.72,12.69,12.72,257600.0,10.9672,10.9931,10.9672,10.9931,257600.0
2013-09-27 09:30:00,12.63,12.7,12.58,12.68,128400.0,10.9153,10.9758,10.8721,10.9585,128400.0
2013-09-27 10:00:00,12.68,12.72,12.68,12.72,85200.0,10.9585,10.9931,10.9585,10.9931,85200.0
2013-09-27 10:30:00,12.71,12.74,12.71,12.74,98000.0,10.9845,11.0104,10.9845,11.0104,98000.0
2013-09-27 11:00:00,12.74,12.77,12.73,12.77,140800.0,11.0104,11.0363,11.0017,11.0363,140800.0
2013-09-27 11:30:00,12.77,12.79,12.76,12.78,137200.0,11.0363,11.0536,11.0277,11.045,137200.0
2013-09-27 12:00:00,12.78,12.81,12.78,12.81,104400.0,11.045,11.0709,11.045,11.0709,104400.0
2013-09-27 12:30:00,12.81,12.82,12.8,12.82,121200.0,11.0709,11.0795,11.0622,11.0795,121200.0
2013-09-27 13:00:00,12.82,12.84,12.8,12.8,96800.0,11.0795,11.0968,11.0622,11.0622,96800.0
2013-09-27 13:30:00,12.8,12.83,12.8,12.81,86800.0,11.0622,11.0882,11.0622,11.0709,86800.0
2013-09-27 14:00:00,12.81,12.81,12.79,12.79,89200.0,11.0709,11.0709,11.0536,11.0536,89200.0
2013-09-27 14:30:00,12.8,12.81,12.78,12.8,136800.0,11.0622,11.0709,11.045,11.0622,136800.0
2013-09-27 15:00:00,12.8,12.82,12.79,12.8,174400.0,11.0622,11.0795,11.0536,11.0622,174400.0
2013-09-27 15:30:00,12.8,12.84,12.8,12.81,452000.0,11.0622,11.0968,11.0622,11.0709,452000.0
2013-09-30 09:30:00,12.74,12.81,12.66,12.74,85200.0,11.0104,11.0709,10.9413,11.0104,85200.0
2013-09-30 10:00:00,12.73,12.74,12.7,12.73,82800.0,11.0017,11.0104,10.9758,11.0017,82800.0
2013-09-30 10:30:00,12.73,12.76,12.71,12.74,86000.0,11.0017,11.0277,10.9845,11.0104,86000.0
2013-09-30 11:00:00,12.75,12.79,12.73,12.79,99600.0,11.019,11.0536,11.0017,11.0536,99600.0
2013-09-30 11:30:00,12.79,12.79,12.74,12.78,56400.0,11.0536,11.0536,11.0104,11.045,56400.0
2013-09-30 12:00:00,12.78,12.78,12.75,12.76,65600.0,11.045,11.045,11.019,11.0277,65600.0
2013-09-30 12:30:00,12.77,12.82,12.77,12.81,79600.0,11.0363,11.0795,11.0363,11.0709,79600.0
2013-09-30 13:00:00,12.81,12.82,12.79,12.81,86400.0,11.0709,11.0795,11.0536,11.0709,86400.0
2013-09-30 13:30:00,12.81,12.82,12.79,12.79,30800.0,11.0709,11.0795,11.0536,11.0536,30800.0
2013-09-30 14:00:00,12.8,12.82,12.79,12.81,62000.0,11.0622,11.0795,11.0536,11.0709,62000.0
2013-09-30 14:30:00,12.81,12.83,12.8,12.82,72400.0,11.0709,11.0882,11.0622,11.0795,72400.0
2013-09-30 15:00:00,12.81,12.82,12.8,12.8,151200.0,11.0709,11.0795,11.0622,11.0622,151200.0
2013-09-30 15:30:00,12.8,12.81,12.78,12.8,507600.0,11.0622,11.0709,11.045,11.0622,507600.0
2013-10-01 09:30:00,12.79,12.92,12.79,12.88,172000.0,11.0536,11.166,11.0536,11.1314,172000.0
2013-10-01 10:00:00,12.88,12.97,12.88,12.94,165200.0,11.1314,11.2092,11.1314,11.1832,165200.0
2013-10-01 10:30:00,12.95,12.95,12.88,12.9,106800.0,11.1919,11.1919,11.1314,11.1487,106800.0
2013-10-01 11:00:00,12.9,12.9,12.88,12.9,91600.0,11.1487,11.1487,11.1314,11.1487,91600.0
2013-10-01 11:30:00,12.9,12.94,12.9,12.91,69200.0,11.1487,11.1832,11.1487,11.1573,69200.0
2013-10-01 12:00:00,12.91,12.95,12.91,12.93,101200.0,11.1573,11.1919,11.1573,11.1746,101200.0
2013-10-01 12:30:00,12.93,12.94,12.89,12.89,92400.0,11.1746,11.1832,11.14,11.14,92400.0
2013-10-01 13:00:00,12.9,12.91,12.9,12.91,182000.0,11.1487,11.1573,11.1487,11.1573,182000.0
2013-10-01 13:30:00,12.91,12.92,12.89,12.92,66800.0,11.1573,11.166,11.14,11.166,66800.0
2013-10-01 14:00:00,12.92,12.92,12.86,12.86,101200.0,11.166,11.166,11.1141,11.1141,101200.0
2013-10-01 14:30:00,12.87,12.89,12.87,12.89,177200.0,11.1227,11.14,11.1227,11.14,177200.0
2013-10-01 15:00:00,12.88,12.9,12.87,12.9,150800.0,11.1314,11.1487,11.1227,11.1487,150800.0
2013-10-01 15:30:00,12.9,12.94,12.89,12.94,440400.0,11.1487,11.1832,11.14,11.1832,440400.0
2013-10-02 09:30:00,12.82,12.82,12.76,12.79,149600.0,11.0795,11.0795,11.0277,11.0536,149600.0
2013-10-02 10:00:00,12.78,12.79,12.72,12.74,102000.0,11.045,11.0536,10.9931,11.0104,102000.0
2013-10-02 10:30:00,12.73,12.75,12.71,12.72,88000.0,11.0017,11.019,10.9845,10.9931,88000.0
2013-10-02 11:00:00,12.73,12.75,12.71,12.74,76800.0,11.0017,11.019,10.9845,11.0104,76800.0
2013-10-02 11:30:00,12.74,12.75,12.71,12.73,72400.0,11.0104,11.019,10.9845,11.0017,72400.0
2013-10-02 12:00:00,12.73,12.75,12.73,12.74,46800.0,11.0017,11.019,11.0017,11.0104,46800.0
2013-10-02 12:30:00,12.74,12.77,12.74,12.74,52400.0,11.0104,11.0363,11.0104,11.0104,52400.0
2013-10-02 13:00:00,12.75,12.79,12.75,12.79,76000.0,11.019,11.0536,11.019,11.0536,76000.0
2013-10-02 13:30:00,12.79,12.79,12.74,12.75,80400.0,11.0536,11.0536,11.0104,11.019,80400.0
2013-10-02 14:00:00,12.74,12.76,12.73,12.74,86000.0,11.0104,11.0277,11.0017,11.0104,86000.0
2013-10-02 14:30:00,12.74,12.74,12.72,12.73,116800.0,11.0104,11.0104,10.9931,11.0017,116800.0
2013-10-02 15:00:00,12.72,12.74,12.72,12.73,105200.0,10.9931,11.0104,10.9931,11.0017,105200.0
2013-10-02 15:30:00,12.73,12.76,12.71,12.76,410800.0,11.0017,11.0277,10.9845,11.0277,410800.0
2013-10-03 09:30:00,12.7,12.74,12.66,12.67,81200.0,10.9758,11.0104,10.9413,10.9499,81200.0
2013-10-03 10:00:00,12.66,12.67,12.57,12.6,100800.0,10.9413,10.9499,10.8635,10.8894,100800.0
2013-10-03 10:30:00,12.6,12.62,12.56,12.62,155200.0,10.8894,10.9067,10.8548,10.9067,155200.0
2013-10-03 11:00:00,12.62,12.63,12.59,12.6,82800.0,10.9067,10.9153,10.8808,10.8894,82800.0
2013-10-03 11:30:00,12.59,12.61,12.53,12.54,76400.0,10.8808,10.898,10.8289,10.8375,76400.0
2013-10-03 12:00:00,12.55,12.57,12.54,12.57,88000.0,10.8462,10.8635,10.8375,10.8635,88000.0
2013-10-03 12:30:00,12.57,12.59,12.55,12.59,79600.0,10.8635,10.8808,10.8462,10.8808,79600.0
2013-10-03 13:00:00,12.58,12.63,12.57,12.63,102800.0,10.8721,10.9153,10.8635,10.9153,102800.0
2013-10-03 13:30:00,12.63,12.65,12.61,12.63,71200.0,10.9153,10.9326,10.898,10.9153,71200.0
2013-10-03 14:00:00,12.63,12.63,12.56,12.62,144800.0,10.9153,10.9153,10.8548,10.9067,144800.0
2013-10-03 14:30:00,12.61,12.62,12.57,12.61,110800.0,10.898,10.9067,10.8635,10.898,110800.0
2013-10-03 15:00:00,12.61,12.63,12.6,12.63,96800.0,10.898,10.9153,10.8894,10.9153,96800.0
2013-10-03 15:30:00,12.63,12.64,12.59,12.59,284800.0,10.9153,10.924,10.8808,10.8808,284800.0
2013-10-04 09:30:00,12.56,12.66,12.51,12.65,88400.0,10.8548,10.9413,10.8116,10.9326,88400.0
2013-10-04 10:00:00,12.65,12.67,12.62,12.64,100400.0,10.9326,10.9499,10.9067,10.924,100400.0
2013-10-04 10:30:00,12.64,12.69,12.62,12.62,51200.0,10.924,10.9672,10.9067,10.9067,51200.0
2013-10-04 11:00:00,12.62,12.65,12.6,12.64,50800.0,10.9067,10.9326,10.8894,10.924,50800.0
2013-10-04 11:30:00,12.62,12.65,12.62,12.64,72000.0,10.9067,10.9326,10.9067,10.924,72000.0
2013-10-04 12:00:00,12.64,12.66,12.62,12.66,50000.0,10.924,10.9413,10.9067,10.9413,50000.0
2013-10-04 12:30:00,12.67,12.67,12.64,12.65,25200.0,10.9499,10.9499,10.924,10.9326,25200.0
2013-10-04 13:00:00,12.65,12.66,12.63,12.64,42800.0,10.9326,10.9413,10.9153,10.924,42800.0
2013-10-04 13:30:00,12.64,12.65,12.63,12.64,41200.0,10.924,10.9326,10.9153,10.924,41200.0
2013-10-04 14:00:00,12.64,12.66,12.63,12.65,80000.0,10.924,10.9413,10.9153,10.9326,80000.0
2013-10-04 14:30:00,12.65,12.67,12.64,12.65,85600.0,10.9326,10.9499,10.924,10.9326,85600.0
2013-10-04 15:00:00,12.65,12.66,12.63,12.63,164000.0,10.9326,10.9413,10.9153,10.9153,164000.0
2013-10-04 15:30:00,12.63,12.64,12.62,12.63,226000.0,10.9153,10.924,10.9067,10.9153,226000.0
2013-10-07 09:30:00,12.51,12.58,12.5,12.54,65600.0,10.8116,10.8721,10.803,10.8375,65600.0
2013-10-07 10:00:00,12.53,12.59,12.51,12.58,46000.0,10.8289,10.8808,10.8116,10.8721,46000.0
2013-10-07 10:30:00,12.58,12.6,12.56,12.59,63200.0,10.8721,10.8894,10.8548,10.8808,63200.0
2013-10-07 11:00:00,12.6,12.6,12.57,12.57,42400.0,10.8894,10.8894,10.8635,10.8635,42400.0
2013-10-07 11:30:00,12.57,12.61,12.56,12.61,54000.0,10.8635,10.898,10.8548,10.898,54000.0
2013-10-07 12:00:00,12.61,12.62,12.59,12.59,50000.0,10.898,10.9067,10.8808,10.8808,50000.0
2013-10-07 12:30:00,12.59,12.59,12.54,12.54,126400.0,10.8808,10.8808,10.8375,10.8375,126400.0
2013-10-07 13:00:00,12.54,12.56,12.54,12.54,63600.0,10.8375,10.8548,10.8375,10.8375,63600.0
2013-10-07 13:30:00,12.54,12.56,12.52,12.56,58800.0,10.8375,10.8548,10.8203,10.8548,58800.0
2013-10-07 14:00:00,12.56,12.57,12.54,12.56,96800.0,10.8548,10.8635,10.8375,10.8548,96800.0
2013-10-07 14:30:00,12.56,12.56,12.53,12.54,128400.0,10.8548,10.8548,10.8289,10.8375,128400.0
2013-10-07 15:00:00,12.54,12.55,12.51,12.52,265600.0,10.8375,10.8462,10.8116,10.8203,265600.0
2013-10-07 15:30:00,12.52,12.53,12.49,12.49,589200.0,10.8203,10.8289,10.7943,10.7943,589200.0
2013-10-08 09:30:00,12.51,12.62,12.5,12.62,172000.0,10.8116,10.9067,10.803,10.9067,172000.0
2013-10-08 10:00:00,12.63,12.63,12.57,12.62,131200.0,10.9153,10.9153,10.8635,10.9067,131200.0
2013-10-08 10:30:00,12.61,12.62,12.57,12.59,212000.0,10.898,10.9067,10.8635,10.8808,212000.0
2013-10-08 11:00:00,12.59,12.59,12.54,12.55,161200.0,10.8808,10.8808,10.8375,10.8462,161200.0
2013-10-08 11:30:00,12.54,12.54,12.51,12.51,132000.0,10.8375,10.8375,10.8116,10.8116,132000.0
2013-10-08 12:00:00,12.51,12.53,12.5,12.53,149200.0,10.8116,10.8289,10.803,10.8289,149200.0
2013-10-08 12:30:00,12.53,12.55,12.5,12.54,110000.0,10.8289,10.8462,10.803,10.8375,110000.0
2013-10-08 13:00:00,12.54,12.54,12.49,12.51,89600.0,10.8375,10.8375,10.7943,10.8116,89600.0
2013-10-08 13:30:00,12.51,12.52,12.49,12.5,90000.0,10.8116,10.8203,10.7943,10.803,90000.0
2013-10-08 14:00:00,12.49,12.52,12.49,12.51,207600.0,10.7943,10.8203,10.7943,10.8116,207600.0
2013-10-08 14:30:00,12.51,12.52,12.48,12.5,145200.0,10.8116,10.8203,10.7857,10.803,145200.0
2013-10-08 15:00:00,12.5,12.52,12.49,12.51,161600.0,10.803,10.8203,10.7943,10.8116,161600.0
2013-10-08 15:30:00,12.5,12.52,12.47,12.49,437600.0,10.803,10.8203,10.777,10.7943,437600.0
2013-10-09 09:30:00,12.5,12.52,12.48,12.51,112800.0,10.803,10.8203,10.7857,10.8116,112800.0
2013-10-09 10:00:00,12.52,12.52,12.47,12.49,173200.0,10.8203,10.8203,10.777,10.7943,173200.0
2013-10-09 10:30:00,12.49,12.52,12.45,12.46,440000.0,10.7943,10.8203,10.7598,10.7684,440000.0
2013-10-09 11:00:00,12.46,12.48,12.44,12.45,178400.0,10.7684,10.7857,10.7511,10.7598,178400.0
2013-10-09 11:30:00,12.45,12.47,12.45,12.46,162000.0,10.7598,10.777,10.7598,10.7684,162000.0
2013-10-09 12:00:00,12.46,12.47,12.44,12.46,86400.0,10.7684,10.777,10.7511,10.7684,86400.0
2013-10-09 12:30:00,12.46,12.48,12.45,12.46,116800.0,10.7684,10.7857,10.7598,10.7684,116800.0
2013-10-09 13:00:00,12.46,12.51,12.46,12.5,118400.0,10.7684,10.8116,10.7684,10.803,118400.0
2013-10-09 13:30:00,12.5,12.51,12.49,12.51,98800.0,10.803,10.8116,10.7943,10.8116,98800.0
2013-10-09 14:00:00,12.5,12.53,12.48,12.51,153200.0,10.803,10.8289,10.7857,10.8116,153200.0
2013-10-09 14:30:00,12.51,12.52,12.49,12.51,129600.0,10.8116,10.8203,10.7943,10.8116,129600.0
2013-10-09 15:00:00,12.51,12.51,12.49,12.51,188400.0,10.8116,10.8116,10.7943,10.8116,188400.0
2013-10-09 15:30:00,12.51,12.52,12.47,12.5,660400.0,10.8116,10.8203,10.777,10.803,660400.0
2013-10-10 09:30:00,12.58,12.66,12.52,12.65,188000.0,10.8721,10.9413,10.8203,10.9326,188000.0
2013-10-10 10:00:00,12.65,12.67,12.65,12.66,49600.0,10.9326,10.9499,10.9326,10.9413,49600.0
2013-10-10 10:30:00,12.65,12.68,12.63,12.65,58400.0,10.9326,10.9585,10.9153,10.9326,58400.0
2013-10-10 11:00:00,12.65,12.68,12.63,12.67,392800.0,10.9326,10.9585,10.9153,10.9499,392800.0
2013-10-10 11:30:00,12.68,12.71,12.68,12.69,74000.0,10.9585,10.9845,10.9585,10.9672,74000.0
2013-10-10 12:00:00,12.69,12.7,12.68,12.69,18800.0,10.9672,10.9758,10.9585,10.9672,18800.0
2013-10-10 12:30:00,12.68,12.68,12.66,12.67,50000.0,10.9585,10.9585,10.9413,10.9499,50000.0
2013-10-10 13:00:00,12.66,12.66,12.63,12.65,39200.0,10.9413,10.9413,10.9153,10.9326,39200.0
2013-10-10 13:30:00,12.64,12.66,12.64,12.66,25200.0,10.924,10.9413,10.924,10.9413,25200.0
2013-10-10 14:00:00,12.66,12.67,12.64,12.64,62400.0,10.9413,10.9499,10.924,10.924,62400.0
2013-10-10 14:30:00,12.64,12.65,12.64,12.64,85200.0,10.924,10.9326,10.924,10.924,85200.0
2013-10-10 15:00:00,12.65,12.72,12.65,12.72,144400.0,10.9326,10.9931,10.9326,10.9931,144400.0
2013-10-10 15:30:00,12.72,12.73,12.69,12.72,416800.0,10.9931,11.0017,10.9672,10.9931,416800.0
2013-10-11 09:30:00,12.65,12.74,12.65,12.74,114800.0,10.9326,11.0104,10.9326,11.0104,114800.0
2013-10-11 10:00:00,12.74,12.79,12.72,12.78,83600.0,11.0104,11.0536,10.9931,11.045,83600.0
2013-10-11 10:30:00,12.78,12.81,12.78,12.81,110400.0,11.045,11.0709,11.045,11.0709,110400.0
2013-10-11 11:00:00,12.81,12.81,12.79,12.8,90400.0,11.0709,11.0709,11.0536,11.0622,90400.0
2013-10-11 11:30:00,12.8,12.83,12.8,12.83,92000.0,11.0622,11.0882,11.0622,11.0882,92000.0
2013-10-11 12:00:00,12.83,12.88,12.83,12.87,95200.0,11.0882,11.1314,11.0882,11.1227,95200.0
2013-10-11 12:30:00,12.88,12.89,12.87,12.89,83600.0,11.1314,11.14,11.1227,11.14,83600.0
2013-10-11 13:00:00,12.89,12.91,12.88,12.9,104000.0,11.14,11.1573,11.1314,11.1487,104000.0
2013-10-11 13:30:00,12.9,12.91,12.88,12.91,97200.0,11.1487,11.1573,11.1314,11.1573,97200.0
2013-10-11 14:00:00,12.91,12.94,12.91,12.93,133200.0,11.1573,11.1832,11.1573,11.1746,133200.0
2013-10-11 14:30:00,12.93,12.94,12.92,12.93,166800.0,11.1746,11.1832,11.166,11.1746,166800.0
2013-10-11 15:00:00,12.93,12.95,12.92,12.93,288000.0,11.1746,11.1919,11.166,11.1746,288000.0
2013-10-11 15:30:00,12.93,12.95,12.89,12.94,587200.0,11.1746,11.1919,11.14,11.1832,587200.0
2013-10-14 09:30:00,12.88,12.92,12.81,12.87,56800.0,11.1314,11.166,11.0709,11.1227,56800.0
2013-10-14 10:00:00,12.87,12.87,12.82,12.82,58800.0,11.1227,11.1227,11.0795,11.0795,58800.0
2013-10-14 10:30:00,12.83,12.86,12.82,12.86,54800.0,11.0882,11.1141,11.0795,11.1141,54800.0
2013-10-14 11:00:00,12.87,12.9,12.86,12.9,132000.0,11.1227,11.1487,11.1141,11.1487,132000.0
2013-10-14 11:30:00,12.9,12.91,12.88,12.9,53200.0,11.1487,11.1573,11.1314,11.1487,53200.0
2013-10-14 12:00:00,12.9,12.9,12.88,12.9,50000.0,11.1487,11.1487,11.1314,11.1487,50000.0
2013-10-14 12:30:00,12.89,12.9,12.88,12.9,53200.0,11.14,11.1487,11.1314,11.1487,53200.0
2013-10-14 13:00:00,12.9,12.93,12.89,12.92,54000.0,11.1487,11.1746,11.14,11.166,54000.0
2013-10-14 13:30:00,12.92,12.95,12.92,12.95,270800.0,11.166,11.1919,11.166,11.1919,270800.0
2013-10-14 14:00:00,12.95,12.97,12.94,12.96,148000.0,11.1919,11.2092,11.1832,11.2005,148000.0
2013-10-14 14:30:00,12.96,12.96,12.91,12.93,108800.0,11.2005,11.2005,11.1573,11.1746,108800.0
2013-10-14 15:00:00,12.93,12.95,12.92,12.94,140400.0,11.1746,11.1919,11.166,11.1832,140400.0
2013-10-14 15:30:00,12.95,12.98,12.95,12.97,403600.0,11.1919,11.2178,11.1919,11.2092,403600.0
2013-10-15 09:30:00,12.92,12.92,12.85,12.85,145200.0,11.166,11.166,11.1055,11.1055,145200.0
2013-10-15 10:00:00,12.85,12.91,12.84,12.9,87600.0,11.1055,11.1573,11.0968,11.1487,87600.0
2013-10-15 10:30:00,12.9,12.91,12.88,12.88,180000.0,11.1487,11.1573,11.1314,11.1314,180000.0
2013-10-15 11:00:00,12.88,12.92,12.86,12.9,55200.0,11.1314,11.166,11.1141,11.1487,55200.0
2013-10-15 11:30:00,12.9,12.92,12.88,12.91,90400.0,11.1487,11.166,11.1314,11.1573,90400.0
2013-10-15 12:00:00,12.91,12.93,12.9,12.92,114000.0,11.1573,11.1746,11.1487,11.166,114000.0
2013-10-15 12:30:00,12.91,12.93,12.91,12.92,88400.0,11.1573,11.1746,11.1573,11.166,88400.0
2013-10-15 13:00:00,12.92,12.93,12.89,12.91,118400.0,11.166,11.1746,11.14,11.1573,118400.0
2013-10-15 13:30:00,12.9,12.94,12.9,12.94,128000.0,11.1487,11.1832,11.1487,11.1832,128000.0
2013-10-15 14:00:00,12.94,12.95,12.92,12.93,190000.0,11.1832,11.1919,11.166,11.1746,190000.0
2013-10-15 14:30:00,12.93,12.95,12.92,12.95,480400.0,11.1746,11.1919,11.166,11.1919,480400.0
2013-10-15 15:00:00,12.95,12.96,12.93,12.95,277600.0,11.1919,11.2005,11.1746,11.1919,277600.0
2013-10-15 15:30:00,12.95,12.95,12.9,12.91,645600.0,11.1919,11.1919,11.1487,11.1573,645600.0
2013-10-16 09:30:00,12.94,13.04,12.9,13.04,74800.0,11.1832,11.2697,11.1487,11.2697,74800.0
2013-10-16 10:00:00,13.03,13.04,12.99,13.0,38000.0,11.261,11.2697,11.2265,11.2351,38000.0
2013-10-16 10:30:00,13.01,13.08,12.99,13.07,104400.0,11.2437,11.3042,11.2265,11.2956,104400.0
2013-10-16 11:00:00,13.08,13.1,13.06,13.06,110800.0,11.3042,11.3215,11.2869,11.2869,110800.0
2013-10-16 11:30:00,13.06,13.11,13.06,13.07,104800.0,11.2869,11.3302,11.2869,11.2956,104800.0
2013-10-16 12:00:00,13.07,13.07,13.04,13.05,248000.0,11.2956,11.2956,11.2697,11.2783,248000.0
2013-10-16 12:30:00,13.04,13.06,13.03,13.04,112800.0,11.2697,11.2869,11.261,11.2697,112800.0
2013-10-16 13:00:00,13.05,13.08,13.04,13.08,122800.0,11.2783,11.3042,11.2697,11.3042,122800.0
2013-10-16 13:30:00,13.08,13.09,13.06,13.06,78400.0,11.3042,11.3129,11.2869,11.2869,78400.0
2013-10-16 14:00:00,13.07,13.1,13.05,13.05,184000.0,11.2956,11.3215,11.2783,11.2783,184000.0
2013-10-16 14:30:00,13.05,13.06,13.04,13.06,148400.0,11.2783,11.2869,11.2697,11.2869,148400.0
2013-10-16 15:00:00,13.06,13.07,13.05,13.07,178400.0,11.2869,11.2956,11.2783,11.2956,178400.0
2013-10-16 15:30:00,13.06,13.09,13.06,13.09,312000.0,11.2869,11.3129,11.2869,11.3129,312000.0
2013-10-17 09:30:00,13.05,13.08,13.02,13.04,90800.0,11.2783,11.3042,11.2524,11.2697,90800.0
2013-10-17 10:00:00,13.05,13.1,13.05,13.09,126000.0,11.2783,11.3215,11.2783,11.3129,126000.0
2013-10-17 10:30:00,13.09,13.1,13.06,13.07,85600.0,11.3129,11.3215,11.2869,11.2956,85600.0
2013-10-17 11:00:00,13.08,13.12,13.08,13.12,86000.0,11.3042,11.3388,11.3042,11.3388,86000.0
2013-10-17 11:30:00,13.12,13.17,13.12,13.14,203200.0,11.3388,11.382,11.3388,11.3561,203200.0
2013-10-17 12:00:00,13.14,13.16,13.14,13.15,71200.0,11.3561,11.3734,11.3561,11.3647,71200.0
2013-10-17 12:30:00,13.16,13.2,13.16,13.19,84800.0,11.3734,11.4079,11.3734,11.3993,84800.0
2013-10-17 13:00:00,13.19,13.2,13.18,13.19,89200.0,11.3993,11.4079,11.3907,11.3993,89200.0
2013-10-17 13:30:00,13.2,13.21,13.19,13.19,98000.0,11.4079,11.4166,11.3993,11.3993,98000.0
2013-10-17 14:00:00,13.19,13.2,13.18,13.2,135600.0,11.3993,11.4079,11.3907,11.4079,135600.0
2013-10-17 14:30:00,13.2,13.2,13.15,13.16,166400.0,11.4079,11.4079,11.3647,11.3734,166400.0
2013-10-17 15:00:00,13.16,13.2,13.15,13.19,172400.0,11.3734,11.4079,11.3647,11.3993,172400.0
2013-10-17 15:30:00,13.19,13.26,13.19,13.25,614000.0,11.3993,11.4598,11.3993,11.4512,614000.0
2013-10-18 09:30:00,13.25,13.36,13.22,13.36,288800.0,11.4512,11.5462,11.4252,11.5462,288800.0
2013-10-18 10:00:00,13.36,13.37,13.28,13.3,109200.0,11.5462,11.5549,11.4771,11.4944,109200.0
2013-10-18 10:30:00,13.3,13.33,13.29,13.31,89200.0,11.4944,11.5203,11.4857,11.503,89200.0
2013-10-18 11:00:00,13.31,13.33,13.29,13.29,68400.0,11.503,11.5203,11.4857,11.4857,68400.0
2013-10-18 11:30:00,13.29,13.31,13.27,13.27,72800.0,11.4857,11.503,11.4684,11.4684,72800.0
2013-10-18 12:00:00,13.27,13.29,13.27,13.28,50000.0,11.4684,11.4857,11.4684,11.4771,50000.0
2013-10-18 12:30:00,13.28,13.3,13.28,13.29,59200.0,11.4771,11.4944,11.4771,11.4857,59200.0
2013-10-18 13:00:00,13.29,13.36,13.29,13.34,150400.0,11.4857,11.5462,11.4857,11.5289,150400.0
2013-10-18 13:30:00,13.35,13.36,13.33,13.35,58400.0,11.5376,11.5462,11.5203,11.5376,58400.0
2013-10-18 14:00:00,13.34,13.34,13.31,13.32,70400.0,11.5289,11.5289,11.503,11.5116,70400.0
2013-10-18 14:30:00,13.32,13.33,13.29,13.3,123200.0,11.5116,11.5203,11.4857,11.4944,123200.0
2013-10-18 15:00:00,13.3,13.3,13.28,13.3,136800.0,11.4944,11.4944,11.4771,11.4944,136800.0
2013-10-18 15:30:00,13.3,13.31,13.28,13.29,529600.0,11.4944,11.503,11.4771,11.4857,529600.0
2013-10-21 09:30:00,13.32,13.35,13.29,13.33,123600.0,11.5116,11.5376,11.4857,11.5203,123600.0
2013-10-21 10:00:00,13.32,13.36,13.3,13.33,83200.0,11.5116,11.5462,11.4944,11.5203,83200.0
2013-10-21 10:30:00,13.33,13.36,13.33,13.33,48400.0,11.5203,11.5462,11.5203,11.5203,48400.0
2013-10-21 11:00:00,13.32,13.34,13.32,13.34,54000.0,11.5116,11.5289,11.5116,11.5289,54000.0
2013-10-21 11:30:00,13.34,13.34,13.32,13.33,70800.0,11.5289,11.5289,11.5116,11.5203,70800.0
2013-10-21 12:00:00,13.33,13.33,13.31,13.31,56000.0,11.5203,11.5203,11.503,11.503,56000.0
2013-10-21 12:30:00,13.31,13.33,13.31,13.32,26000.0,11.503,11.5203,11.503,11.5116,26000.0
2013-10-21 13:00:00,13.32,13.33,13.31,13.31,34400.0,11.5116,11.5203,11.503,11.503,34400.0
2013-10-21 13:30:00,13.31,13.31,13.3,13.31,32800.0,11.503,11.503,11.4944,11.503,32800.0
2013-10-21 14:00:00,13.3,13.31,13.29,13.3,48800.0,11.4944,11.503,11.4857,11.4944,48800.0
2013-10-21 14:30:00,13.3,13.3,13.27,13.27,64800.0,11.4944,11.4944,11.4684,11.4684,64800.0
2013-10-21 15:00:00,13.28,13.3,13.28,13.29,96000.0,11.4771,11.4944,11.4771,11.4857,96000.0
2013-10-21 15:30:00,13.3,13.34,13.29,13.34,302800.0,11.4944,11.5289,11.4857,11.5289,302800.0
2013-10-22 09:30:00,13.34,13.36,13.28,13.34,192800.0,11.5289,11.5462,11.4771,11.5289,192800.0
2013-10-22 10:00:00,13.34,13.38,13.34,13.36,60400.0,11.5289,11.5635,11.5289,11.5462,60400.0
2013-10-22 10:30:00,13.36,13.36,13.31,13.33,112800.0,11.5462,11.5462,11.503,11.5203,112800.0
2013-10-22 11:00:00,13.33,13.34,13.31,13.33,72000.0,11.5203,11.5289,11.503,11.5203,72000.0
2013-10-22 11:30:00,13.34,13.35,13.33,13.35,55200.0,11.5289,11.5376,11.5203,11.5376,55200.0
2013-10-22 12:00:00,13.35,13.35,13.32,13.33,94400.0,11.5376,11.5376,11.5116,11.5203,94400.0
2013-10-22 12:30:00,13.32,13.34,13.31,13.32,51600.0,11.5116,11.5289,11.503,11.5116,51600.0
2013-10-22 13:00:00,13.33,13.35,13.32,13.34,59200.0,11.5203,11.5376,11.5116,11.5289,59200.0
2013-10-22 13:30:00,13.34,13.38,13.34,13.38,70800.0,11.5289,11.5635,11.5289,11.5635,70800.0
2013-10-22 14:00:00,13.38,13.38,13.36,13.37,67600.0,11.5635,11.5635,11.5462,11.5549,67600.0
2013-10-22 14:30:00,13.37,13.4,13.36,13.38,70400.0,11.5549,11.5808,11.5462,11.5635,70400.0
2013-10-22 15:00:00,13.38,13.4,13.37,13.37,124800.0,11.5635,11.5808,11.5549,11.5549,124800.0
2013-10-22 15:30:00,13.37,13.37,13.33,13.35,217200.0,11.5549,11.5549,11.5203,11.5376,217200.0
2013-10-23 09:30:00,13.3,13.38,13.26,13.33,95600.0,11.4944,11.5635,11.4598,11.5203,95600.0
2013-10-23 10:00:00,13.33,13.34,13.3,13.31,348400.0,11.5203,11.5289,11.4944,11.503,348400.0
2013-10-23 10:30:00,13.31,13.36,13.31,13.34,30400.0,11.503,11.5462,11.503,11.5289,30400.0
2013-10-23 11:00:00,13.33,13.37,13.33,13.36,40000.0,11.5203,11.5549,11.5203,11.5462,40000.0
2013-10-23 11:30:00,13.36,13.38,13.36,13.37,40400.0,11.5462,11.5635,11.5462,11.5549,40400.0
2013-10-23 12:00:00,13.36,13.37,13.34,13.35,61200.0,11.5462,11.5549,11.5289,11.5376,61200.0
2013-10-23 12:30:00,13.35,13.37,13.34,13.35,183200.0,11.5376,11.5549,11.5289,11.5376,183200.0
2013-10-23 13:00:00,13.35,13.35,13.34,13.34,51200.0,11.5376,11.5376,11.5289,11.5289,51200.0
2013-10-23 13:30:00,13.34,13.34,13.31,13.34,64400.0,11.5289,11.5289,11.503,11.5289,64400.0
2013-10-23 14:00:00,13.33,13.35,13.33,13.34,58000.0,11.5203,11.5376,11.5203,11.5289,58000.0
2013-10-23 14:30:00,13.34,13.35,13.33,13.35,84800.0,11.5289,11.5376,11.5203,11.5376,84800.0
2013-10-23 15:00:00,13.35,13.35,13.31,13.31,136800.0,11.5376,11.5376,11.503,11.503,136800.0
2013-10-23 15:30:00,13.31,13.37,13.31,13.37,297200.0,11.503,11.5549,11.503,11.5549,297200.0
2013-10-24 09:30:00,13.41,13.42,13.34,13.34,89600.0,11.5894,11.5981,11.5289,11.5289,89600.0
2013-10-24 10:00:00,13.34,13.36,13.32,13.35,77600.0,11.5289,11.5462,11.5116,11.5376,77600.0
2013-10-24 10:30:00,13.34,13.35,13.33,13.34,164800.0,11.5289,11.5376,11.5203,11.5289,164800.0
2013-10-24 11:00:00,13.34,13.36,13.33,13.36,53600.0,11.5289,11.5462,11.5203,11.5462,53600.0
2013-10-24 11:30:00,13.36,13.37,13.35,13.37,45200.0,11.5462,11.5549,11.5376,11.5549,45200.0
2013-10-24 12:00:00,13.36,13.36,13.33,13.34,41200.0,11.5462,11.5462,11.5203,11.5289,41200.0
2013-10-24 12:30:00,13.34,13.35,13.32,13.35,43200.0,11.5289,11.5376,11.5116,11.5376,43200.0
2013-10-24 13:00:00,13.35,13.35,13.33,13.35,38400.0,11.5376,11.5376,11.5203,11.5376,38400.0
2013-10-24 13:30:00,13.34,13.35,13.34,13.35,34000.0,11.5289,11.5376,11.5289,11.5376,34000.0
2013-10-24 14:00:00,13.35,13.37,13.34,13.36,56800.0,11.5376,11.5549,11.5289,11.5462,56800.0
2013-10-24 14:30:00,13.36,13.37,13.35,13.37,56800.0,11.5462,11.5549,11.5376,11.5549,56800.0
2013-10-24 15:00:00,13.37,13.4,13.36,13.39,152800.0,11.5549,11.5808,11.5462,11.5721,152800.0
2013-10-24 15:30:00,13.38,13.42,13.38,13.4,378400.0,11.5635,11.5981,11.5635,11.5808,378400.0
2013-10-25 09:30:00,13.44,13.44,13.36,13.38,115200.0,11.6154,11.6154,11.5462,11.5635,115200.0
2013-10-25 10:00:00,13.39,13.4,13.34,13.34,282800.0,11.5721,11.5808,11.5289,11.5289,282800.0
2013-10-25 10:30:00,13.34,13.38,13.33,13.37,104800.0,11.5289,11.5635,11.5203,11.5549,104800.0
2013-10-25 11:00:00,13.37,13.38,13.36,13.38,42800.0,11.5549,11.5635,11.5462,11.5635,42800.0
2013-10-25 11:30:00,13.38,13.4,13.37,13.37,47600.0,11.5635,11.5808,11.5549,11.5549,47600.0
2013-10-25 12:00:00,13.37,13.42,13.36,13.41,116800.0,11.5549,11.5981,11.5462,11.5894,116800.0
2013-10-25 12:30:00,13.41,13.44,13.41,13.44,78000.0,11.5894,11.6154,11.5894,11.6154,78000.0
2013-10-25 13:00:00,13.44,13.44,13.43,13.44,43600.0,11.6154,11.6154,11.6067,11.6154,43600.0
2013-10-25 13:30:00,13.44,13.46,13.42,13.45,66400.0,11.6154,11.6326,11.5981,11.624,66400.0
2013-10-25 14:00:00,13.45,13.47,13.44,13.46,60000.0,11.624,11.6413,11.6154,11.6326,60000.0
2013-10-25 14:30:00,13.45,13.47,13.44,13.45,56400.0,11.624,11.6413,11.6154,11.624,56400.0
2013-10-25 15:00:00,13.45,13.45,13.43,13.45,64000.0,11.624,11.624,11.6067,11.624,64000.0
2013-10-25 15:30:00,13.45,13.48,13.44,13.48,326400.0,11.624,11.6499,11.6154,11.6499,326400.0
2013-10-28 09:30:00,13.45,13.56,13.45,13.56,162000.0,11.624,11.7191,11.624,11.7191,162000.0
2013-10-28 10:00:00,13.55,13.6,13.54,13.57,99600.0,11.7104,11.7536,11.7018,11.7277,99600.0
2013-10-28 10:30:00,13.56,13.56,13.5,13.51,147200.0,11.7191,11.7191,11.6672,11.6759,147200.0
2013-10-28 11:00:00,13.51,13.53,13.49,13.51,60800.0,11.6759,11.6931,11.6586,11.6759,60800.0
2013-10-28 11:30:00,13.5,13.51,13.49,13.51,42800.0,11.6672,11.6759,11.6586,11.6759,42800.0
2013-10-28 12:00:00,13.51,13.52,13.5,13.51,42000.0,11.6759,11.6845,11.6672,11.6759,42000.0
2013-10-28 12:30:00,13.51,13.51,13.49,13.49,76800.0,11.6759,11.6759,11.6586,11.6586,76800.0
2013-10-28 13:00:00,13.5,13.5,13.47,13.48,24400.0,11.6672,11.6672,11.6413,11.6499,24400.0
2013-10-28 13:30:00,13.48,13.49,13.47,13.47,21600.0,11.6499,11.6586,11.6413,11.6413,21600.0
2013-10-28 14:00:00,13.48,13.5,13.47,13.49,51200.0,11.6499,11.6672,11.6413,11.6586,51200.0
2013-10-28 14:30:00,13.5,13.51,13.49,13.49,50800.0,11.6672,11.6759,11.6586,11.6586,50800.0
2013-10-28 15:00:00,13.49,13.49,13.48,13.49,96800.0,11.6586,11.6586,11.6499,11.6586,96800.0
2013-10-28 15:30:00,13.49,13.49,13.46,13.48,343600.0,11.6586,11.6586,11.6326,11.6499,343600.0
2013-10-29 09:30:00,13.49,13.56,13.47,13.52,110800.0,11.6586,11.7191,11.6413,11.6845,110800.0
2013-10-29 10:00:00,13.51,13.51,13.45,13.46,169600.0,11.6759,11.6759,11.624,11.6326,169600.0
2013-10-29 10:30:00,13.47,13.49,13.46,13.47,55200.0,11.6413,11.6586,11.6326,11.6413,55200.0
2013-10-29 11:00:00,13.46,13.47,13.46,13.46,36400.0,11.6326,11.6413,11.6326,11.6326,36400.0
2013-10-29 11:30:00,13.46,13.48,13.45,13.48,48400.0,11.6326,11.6499,11.624,11.6499,48400.0
2013-10-29 12:00:00,13.48,13.48,13.47,13.48,33600.0,11.6499,11.6499,11.6413,11.6499,33600.0
2013-10-29 12:30:00,13.48,13.48,13.46,13.47,46000.0,11.6499,11.6499,11.6326,11.6413,46000.0
2013-10-29 13:00:00,13.47,13.47,13.46,13.47,33600.0,11.6413,11.6413,11.6326,11.6413,33600.0
2013-10-29 13:30:00,13.46,13.47,13.46,13.46,36800.0,11.6326,11.6413,11.6326,11.6326,36800.0
2013-10-29 14:00:00,13.46,13.47,13.46,13.46,70800.0,11.6326,11.6413,11.6326,11.6326,70800.0
2013-10-29 14:30:00,13.47,13.49,13.47,13.48,42800.0,11.6413,11.6586,11.6413,11.6499,42800.0
2013-10-29 15:00:00,13.48,13.49,13.47,13.48,73200.0,11.6499,11.6586,11.6413,11.6499,73200.0
2013-10-29 15:30:00,13.48,13.5,13.47,13.5,190000.0,11.6499,11.6672,11.6413,11.6672,190000.0
2013-10-30 09:30:00,13.45,13.51,13.42,13.44,166400.0,11.624,11.6759,11.5981,11.6154,166400.0
2013-10-30 10:00:00,13.44,13.46,13.43,13.44,71200.0,11.6154,11.6326,11.6067,11.6154,71200.0
2013-10-30 10:30:00,13.44,13.47,13.43,13.46,90400.0,11.6154,11.6413,11.6067,11.6326,90400.0
2013-10-30 11:00:00,13.46,13.48,13.46,13.47,114800.0,11.6326,11.6499,11.6326,11.6413,114800.0
2013-10-30 11:30:00,13.46,13.46,13.41,13.41,30800.0,11.6326,11.6326,11.5894,11.5894,30800.0
2013-10-30 12:00:00,13.41,13.41,13.38,13.38,47200.0,11.5894,11.5894,11.5635,11.5635,47200.0
2013-10-30 12:30:00,13.39,13.4,13.38,13.4,76800.0,11.5721,11.5808,11.5635,11.5808,76800.0
2013-10-30 13:00:00,13.4,13.41,13.39,13.4,29600.0,11.5808,11.5894,11.5721,11.5808,29600.0
2013-10-30 13:30:00,13.4,13.4,13.38,13.4,29600.0,11.5808,11.5808,11.5635,11.5808,29600.0
2013-10-30 14:00:00,13.4,13.42,13.36,13.39,210000.0,11.5808,11.5981,11.5462,11.5721,210000.0
2013-10-30 14:30:00,13.39,13.41,13.37,13.39,122000.0,11.5721,11.5894,11.5549,11.5721,122000.0
2013-10-30 15:00:00,13.38,13.4,13.36,13.38,89200.0,11.5635,11.5808,11.5462,11.5635,89200.0
2013-10-30 15:30:00,13.38,13.42,13.38,13.39,232000.0,11.5635,11.5981,11.5635,11.5721,232000.0
2013-10-31 09:30:00,13.4,13.46,13.37,13.39,98800.0,11.5808,11.6326,11.5549,11.5721,98800.0
2013-10-31 10:00:00,13.39,13.39,13.34,13.36,86800.0,11.5721,11.5721,11.5289,11.5462,86800.0
2013-10-31 10:30:00,13.36,13.4,13.33,13.38,58400.0,11.5462,11.5808,11.5203,11.5635,58400.0
2013-10-31 11:00:00,13.39,13.45,13.38,13.45,86400.0,11.5721,11.624,11.5635,11.624,86400.0
2013-10-31 11:30:00,13.46,13.46,13.42,13.43,19200.0,11.6326,11.6326,11.5981,11.6067,19200.0
2013-10-31 12:00:00,13.43,13.45,13.42,13.44,51600.0,11.6067,11.624,11.5981,11.6154,51600.0
2013-10-31 12:30:00,13.43,13.46,13.43,13.43,47200.0,11.6067,11.6326,11.6067,11.6067,47200.0
2013-10-31 13:00:00,13.44,13.45,13.43,13.44,25200.0,11.6154,11.624,11.6067,11.6154,25200.0
2013-10-31 13:30:00,13.44,13.45,13.43,13.44,23200.0,11.6154,11.624,11.6067,11.6154,23200.0
2013-10-31 14:00:00,13.43,13.47,13.43,13.47,40800.0,11.6067,11.6413,11.6067,11.6413,40800.0
2013-10-31 14:30:00,13.47,13.47,13.45,13.45,39600.0,11.6413,11.6413,11.624,11.624,39600.0
2013-10-31 15:00:00,13.44,13.44,13.42,13.42,71600.0,11.6154,11.6154,11.5981,11.5981,71600.0
2013-10-31 15:30:00,13.42,13.45,13.42,13.45,387600.0,11.5981,11.624,11.5981,11.624,387600.0
2013-11-01 09:30:00,13.5,13.5,13.42,13.43,111200.0,11.6672,11.6672,11.5981,11.6067,111200.0
2013-11-01 10:00:00,13.42,13.46,13.38,13.41,114000.0,11.5981,11.6326,11.5635,11.5894,114000.0
2013-11-01 10:30:00,13.41,13.45,13.39,13.45,68800.0,11.5894,11.624,11.5721,11.624,68800.0
2013-11-01 11:00:00,13.44,13.44,13.39,13.42,53200.0,11.6154,11.6154,11.5721,11.5981,53200.0
2013-11-01 11:30:00,13.42,13.43,13.4,13.4,50800.0,11.5981,11.6067,11.5808,11.5808,50800.0
2013-11-01 12:00:00,13.4,13.42,13.39,13.42,24800.0,11.5808,11.5981,11.5721,11.5981,24800.0
2013-11-01 12:30:00,13.42,13.44,13.42,13.42,44800.0,11.5981,11.6154,11.5981,11.5981,44800.0
2013-11-01 13:00:00,13.42,13.44,13.41,13.44,25200.0,11.5981,11.6154,11.5894,11.6154,25200.0
2013-11-01 13:30:00,13.44,13.46,13.42,13.44,44000.0,11.6154,11.6326,11.5981,11.6154,44000.0
2013-11-01 14:00:00,13.45,13.46,13.44,13.46,50800.0,11.624,11.6326,11.6154,11.6326,50800.0
2013-11-01 14:30:00,13.46,13.47,13.45,13.46,65600.0,11.6326,11.6413,11.624,11.6326,65600.0
2013-11-01 15:00:00,13.45,13.47,13.45,13.46,106000.0,11.624,11.6413,11.624,11.6326,106000.0
2013-11-01 15:30:00,13.46,13.51,13.46,13.49,262400.0,11.6326,11.6759,11.6326,11.6586,262400.0
2013-11-04 09:30:00,13.53,13.58,13.47,13.49,182000.0,11.6931,11.7364,11.6413,11.6586,182000.0
2013-11-04 10:00:00,13.49,13.51,13.48,13.48,86400.0,11.6586,11.6759,11.6499,11.6499,86400.0
2013-11-04 10:30:00,13.48,13.53,13.48,13.49,84400.0,11.6499,11.6931,11.6499,11.6586,84400.0
2013-11-04 11:00:00,13.48,13.49,13.47,13.49,63200.0,11.6499,11.6586,11.6413,11.6586,63200.0
2013-11-04 11:30:00,13.5,13.52,13.49,13.51,61200.0,11.6672,11.6845,11.6586,11.6759,61200.0
2013-11-04 12:00:00,13.51,13.52,13.5,13.52,35600.0,11.6759,11.6845,11.6672,11.6845,35600.0
2013-11-04 12:30:00,13.52,13.55,13.52,13.54,59200.0,11.6845,11.7104,11.6845,11.7018,59200.0
2013-11-04 13:00:00,13.54,13.56,13.54,13.56,54000.0,11.7018,11.7191,11.7018,11.7191,54000.0
2013-11-04 13:30:00,13.56,13.56,13.54,13.56,62000.0,11.7191,11.7191,11.7018,11.7191,62000.0
2013-11-04 14:00:00,13.56,13.56,13.54,13.55,66000.0,11.7191,11.7191,11.7018,11.7104,66000.0
2013-11-04 14:30:00,13.55,13.56,13.53,13.55,82000.0,11.7104,11.7191,11.6931,11.7104,82000.0
2013-11-04 15:00:00,13.54,13.55,13.53,13.53,105600.0,11.7018,11.7104,11.6931,11.6931,105600.0
2013-11-04 15:30:00,13.53,13.55,13.52,13.54,285600.0,11.6931,11.7104,11.6845,11.7018,285600.0
2013-11-05 09:30:00,13.46,13.46,13.4,13.42,93200.0,11.6326,11.6326,11.5808,11.5981,93200.0
2013-11-05 10:00:00,13.43,13.45,13.4,13.42,45200.0,11.6067,11.624,11.5808,11.5981,45200.0
2013-11-05 10:30:00,13.42,13.44,13.42,13.43,42000.0,11.5981,11.6154,11.5981,11.6067,42000.0
2013-11-05 11:00:00,13.43,13.44,13.4,13.41,47200.0,11.6067,11.6154,11.5808,11.5894,47200.0
2013-11-05 11:30:00,13.42,13.44,13.41,13.44,144000.0,11.5981,11.6154,11.5894,11.6154,144000.0
2013-11-05 12:00:00,13.43,13.48,13.43,13.47,27200.0,11.6067,11.6499,11.6067,11.6413,27200.0
2013-11-05 12:30:00,13.47,13.47,13.45,13.45,29200.0,11.6413,11.6413,11.624,11.624,29200.0
2013-11-05 13:00:00,13.45,13.47,13.45,13.47,26400.0,11.624,11.6413,11.624,11.6413,26400.0
2013-11-05 13:30:00,13.47,13.48,13.46,13.47,47200.0,11.6413,11.6499,11.6326,11.6413,47200.0
2013-11-05 14:00:00,13.46,13.48,13.46,13.48,68400.0,11.6326,11.6499,11.6326,11.6499,68400.0
2013-11-05 14:30:00,13.48,13.51,13.48,13.51,120800.0,11.6499,11.6759,11.6499,11.6759,120800.0
2013-11-05 15:00:00,13.51,13.53,13.51,13.51,204400.0,11.6759,11.6931,11.6759,11.6759,204400.0
2013-11-05 15:30:00,13.51,13.54,13.51,13.53,474800.0,11.6759,11.7018,11.6759,11.6931,474800.0
2013-11-06 09:30:00,13.35,13.38,13.29,13.35,230800.0,11.7037,11.73,11.6511,11.7037,230800.0
2013-11-06 10:00:00,13.35,13.35,13.31,13.31,96000.0,11.7037,11.7037,11.6686,11.6686,96000.0
2013-11-06 10:30:00,13.31,13.33,13.29,13.3,54000.0,11.6686,11.6861,11.6511,11.6598,54000.0
2013-11-06 11:00:00,13.3,13.32,13.27,13.31,45600.0,11.6598,11.6774,11.6335,11.6686,45600.0
2013-11-06 11:30:00,13.31,13.31,13.29,13.31,39600.0,11.6686,11.6686,11.6511,11.6686,39600.0
2013-11-06 12:00:00,13.3,13.32,13.3,13.31,77600.0,11.6598,11.6774,11.6598,11.6686,77600.0
2013-11-06 12:30:00,13.31,13.34,13.31,13.33,156800.0,11.6686,11.6949,11.6686,11.6861,156800.0
2013-11-06 13:00:00,13.33,13.33,13.31,13.33,38000.0,11.6861,11.6861,11.6686,11.6861,38000.0
2013-11-06 13:30:00,13.33,13.35,13.32,13.34,82400.0,11.6861,11.7037,11.6774,11.6949,82400.0
2013-11-06 14:00:00,13.34,13.35,13.32,13.33,85200.0,11.6949,11.7037,11.6774,11.6861,85200.0
2013-11-06 14:30:00,13.32,13.34,13.32,13.34,102000.0,11.6774,11.6949,11.6774,11.6949,102000.0
2013-11-06 15:00:00,13.33,13.35,13.33,13.35,134800.0,11.6861,11.7037,11.6861,11.7037,134800.0
2013-11-06 15:30:00,13.35,13.38,13.33,13.37,368000.0,11.7037,11.73,11.6861,11.7212,368000.0
2013-11-07 09:30:00,13.46,13.47,13.38,13.4,262400.0,11.8001,11.8089,11.73,11.7475,262400.0
2013-11-07 10:00:00,13.42,13.44,13.31,13.34,48800.0,11.765,11.7826,11.6686,11.6949,48800.0
2013-11-07 10:30:00,13.34,13.35,13.31,13.32,210000.0,11.6949,11.7037,11.6686,11.6774,210000.0
2013-11-07 11:00:00,13.32,13.34,13.3,13.32,57600.0,11.6774,11.6949,11.6598,11.6774,57600.0
2013-11-07 11:30:00,13.31,13.33,13.3,13.31,36400.0,11.6686,11.6861,11.6598,11.6686,36400.0
2013-11-07 12:00:00,13.32,13.34,13.31,13.31,91200.0,11.6774,11.6949,11.6686,11.6686,91200.0
2013-11-07 12:30:00,13.31,13.33,13.29,13.29,137600.0,11.6686,11.6861,11.6511,11.6511,137600.0
2013-11-07 13:00:00,13.29,13.3,13.27,13.28,47600.0,11.6511,11.6598,11.6335,11.6423,47600.0
2013-11-07 13:30:00,13.27,13.29,13.25,13.27,39200.0,11.6335,11.6511,11.616,11.6335,39200.0
2013-11-07 14:00:00,13.27,13.27,13.23,13.25,85600.0,11.6335,11.6335,11.5985,11.616,85600.0
2013-11-07 14:30:00,13.24,13.24,13.22,13.22,177200.0,11.6072,11.6072,11.5897,11.5897,177200.0
2013-11-07 15:00:00,13.22,13.23,13.19,13.19,178000.0,11.5897,11.5985,11.5634,11.5634,178000.0
2013-11-07 15:30:00,13.19,13.2,13.17,13.19,405200.0,11.5634,11.5722,11.5459,11.5634,405200.0
2013-11-08 09:30:00,13.17,13.24,13.07,13.19,49600.0,11.5459,11.6072,11.4582,11.5634,49600.0
2013-11-08 10:00:00,13.2,13.27,13.2,13.27,87600.0,11.5722,11.6335,11.5722,11.6335,87600.0
2013-11-08 10:30:00,13.29,13.3,13.25,13.28,52000.0,11.6511,11.6598,11.616,11.6423,52000.0
2013-11-08 11:00:00,13.28,13.28,13.27,13.27,36000.0,11.6423,11.6423,11.6335,11.6335,36000.0
2013-11-08 11:30:00,13.27,13.28,13.26,13.28,167600.0,11.6335,11.6423,11.6248,11.6423,167600.0
2013-11-08 12:00:00,13.28,13.3,13.28,13.29,24000.0,11.6423,11.6598,11.6423,11.6511,24000.0
2013-11-08 12:30:00,13.29,13.31,13.28,13.3,54400.0,11.6511,11.6686,11.6423,11.6598,54400.0
2013-11-08 13:00:00,13.29,13.31,13.29,13.31,27600.0,11.6511,11.6686,11.6511,11.6686,27600.0
2013-11-08 13:30:00,13.31,13.32,13.29,13.3,68000.0,11.6686,11.6774,11.6511,11.6598,68000.0
2013-11-08 14:00:00,13.3,13.31,13.28,13.31,185200.0,11.6598,11.6686,11.6423,11.6686,185200.0
2013-11-08 14:30:00,13.31,13.32,13.3,13.31,57600.0,11.6686,11.6774,11.6598,11.6686,57600.0
2013-11-08 15:00:00,13.31,13.33,13.29,13.31,80000.0,11.6686,11.6861,11.6511,11.6686,80000.0
2013-11-08 15:30:00,13.31,13.37,13.31,13.36,380000.0,11.6686,11.7212,11.6686,11.7124,380000.0
2013-11-11 09:30:00,13.32,13.37,13.23,13.34,42000.0,11.6774,11.7212,11.5985,11.6949,42000.0
2013-11-11 10:00:00,13.35,13.37,13.34,13.35,182000.0,11.7037,11.7212,11.6949,11.7037,182000.0
2013-11-11 10:30:00,13.35,13.39,13.34,13.38,54800.0,11.7037,11.7387,11.6949,11.73,54800.0
2013-11-11 11:00:00,13.38,13.4,13.37,13.38,88000.0,11.73,11.7475,11.7212,11.73,88000.0
2013-11-11 11:30:00,13.38,13.39,13.37,13.38,58800.0,11.73,11.7387,11.7212,11.73,58800.0
2013-11-11 12:00:00,13.38,13.38,13.36,13.37,48400.0,11.73,11.73,11.7124,11.7212,48400.0
2013-11-11 12:30:00,13.37,13.37,13.34,13.36,109200.0,11.7212,11.7212,11.6949,11.7124,109200.0
2013-11-11 13:00:00,13.37,13.38,13.36,13.36,23600.0,11.7212,11.73,11.7124,11.7124,23600.0
2013-11-11 13:30:00,13.36,13.36,13.35,13.36,26400.0,11.7124,11.7124,11.7037,11.7124,26400.0
2013-11-11 14:00:00,13.36,13.36,13.35,13.35,55200.0,11.7124,11.7124,11.7037,11.7037,55200.0
2013-11-11 14:30:00,13.35,13.36,13.34,13.35,38000.0,11.7037,11.7124,11.6949,11.7037,38000.0
2013-11-11 15:00:00,13.35,13.35,13.34,13.34,117200.0,11.7037,11.7037,11.6949,11.6949,117200.0
2013-11-11 15:30:00,13.34,13.35,13.33,13.35,233200.0,11.6949,11.7037,11.6861,11.7037,233200.0
2013-11-12 09:30:00,13.47,13.47,13.28,13.32,119600.0,11.8089,11.8089,11.6423,11.6774,119600.0
2013-11-12 10:00:00,13.32,13.33,13.3,13.32,110400.0,11.6774,11.6861,11.6598,11.6774,110400.0
2013-11-12 10:30:00,13.33,13.36,13.31,13.34,44800.0,11.6861,11.7124,11.6686,11.6949,44800.0
2013-11-12 11:00:00,13.34,13.38,13.34,13.38,56800.0,11.6949,11.73,11.6949,11.73,56800.0
2013-11-12 11:30:00,13.38,13.38,13.34,13.35,50800.0,11.73,11.73,11.6949,11.7037,50800.0
2013-11-12 12:00:00,13.35,13.35,13.31,13.32,52400.0,11.7037,11.7037,11.6686,11.6774,52400.0
2013-11-12 12:30:00,13.31,13.34,13.31,13.33,122800.0,11.6686,11.6949,11.6686,11.6861,122800.0
2013-11-12 13:00:00,13.32,13.35,13.32,13.34,62800.0,11.6774,11.7037,11.6774,11.6949,62800.0
2013-11-12 13:30:00,13.34,13.34,13.32,13.34,69200.0,11.6949,11.6949,11.6774,11.6949,69200.0
2013-11-12 14:00:00,13.34,13.36,13.33,13.34,84000.0,11.6949,11.7124,11.6861,11.6949,84000.0
2013-11-12 14:30:00,13.34,13.36,13.33,13.35,162800.0,11.6949,11.7124,11.6861,11.7037,162800.0
2013-11-12 15:00:00,13.36,13.37,13.34,13.37,86400.0,11.7124,11.7212,11.6949,11.7212,86400.0
2013-11-12 15:30:00,13.37,13.38,13.35,13.38,294400.0,11.7212,11.73,11.7037,11.73,294400.0
2013-11-13 09:30:00,13.08,13.34,13.08,13.33,84000.0,11.467,11.6949,11.467,11.6861,84000.0
2013-11-13 10:00:00,13.34,13.35,13.32,13.34,57600.0,11.6949,11.7037,11.6774,11.6949,57600.0
2013-11-13 10:30:00,13.34,13.35,13.32,13.33,38800.0,11.6949,11.7037,11.6774,11.6861,38800.0
2013-11-13 11:00:00,13.33,13.34,13.3,13.31,177600.0,11.6861,11.6949,11.6598,11.6686,177600.0
2013-11-13 11:30:00,13.31,13.33,13.31,13.31,43600.0,11.6686,11.6861,11.6686,11.6686,43600.0
2013-11-13 12:00:00,13.31,13.34,13.31,13.33,71200.0,11.6686,11.6949,11.6686,11.6861,71200.0
2013-11-13 12:30:00,13.33,13.35,13.33,13.35,32400.0,11.6861,11.7037,11.6861,11.7037,32400.0
2013-11-13 13:00:00,13.36,13.38,13.35,13.38,43200.0,11.7124,11.73,11.7037,11.73,43200.0
2013-11-13 13:30:00,13.38,13.39,13.38,13.38,46000.0,11.73,11.7387,11.73,11.73,46000.0
2013-11-13 14:00:00,13.38,13.4,13.38,13.4,32800.0,11.73,11.7475,11.73,11.7475,32800.0
2013-11-13 14:30:00,13.4,13.42,13.39,13.4,106400.0,11.7475,11.765,11.7387,11.7475,106400.0
2013-11-13 15:00:00,13.4,13.43,13.4,13.42,125200.0,11.7475,11.7738,11.7475,11.765,125200.0
2013-11-13 15:30:00,13.42,13.45,13.41,13.45,194000.0,11.765,11.7913,11.7563,11.7913,194000.0
2013-11-14 09:30:00,13.47,13.52,13.46,13.52,134800.0,11.8089,11.8527,11.8001,11.8527,134800.0
2013-11-14 10:00:00,13.52,13.54,13.49,13.52,44800.0,11.8527,11.8702,11.8264,11.8527,44800.0
2013-11-14 10:30:00,13.51,13.54,13.51,13.53,32000.0,11.8439,11.8702,11.8439,11.8615,32000.0
2013-11-14 11:00:00,13.53,13.58,13.52,13.56,101600.0,11.8615,11.9053,11.8527,11.8878,101600.0
2013-11-14 11:30:00,13.57,13.6,13.54,13.59,293600.0,11.8965,11.9228,11.8702,11.9141,293600.0
2013-11-14 12:00:00,13.59,13.59,13.56,13.56,38000.0,11.9141,11.9141,11.8878,11.8878,38000.0
2013-11-14 12:30:00,13.56,13.58,13.56,13.57,53600.0,11.8878,11.9053,11.8878,11.8965,53600.0
2013-11-14 13:00:00,13.56,13.58,13.56,13.57,61600.0,11.8878,11.9053,11.8878,11.8965,61600.0
2013-11-14 13:30:00,13.57,13.59,13.56,13.59,45200.0,11.8965,11.9141,11.8878,11.9141,45200.0
2013-11-14 14:00:00,13.59,13.63,13.58,13.62,98800.0,11.9141,11.9491,11.9053,11.9404,98800.0
2013-11-14 14:30:00,13.61,13.62,13.6,13.61,74400.0,11.9316,11.9404,11.9228,11.9316,74400.0
2013-11-14 15:00:00,13.61,13.63,13.61,13.61,88000.0,11.9316,11.9491,11.9316,11.9316,88000.0
2013-11-14 15:30:00,13.61,13.62,13.57,13.57,467200.0,11.9316,11.9404,11.8965,11.8965,467200.0
2013-11-15 09:30:00,13.59,13.65,13.57,13.58,228800.0,11.9141,11.9667,11.8965,11.9053,228800.0
2013-11-15 10:00:00,13.58,13.58,13.55,13.56,48400.0,11.9053,11.9053,11.879,11.8878,48400.0
2013-11-15 10:30:00,13.56,13.56,13.53,13.54,97600.0,11.8878,11.8878,11.8615,11.8702,97600.0
2013-11-15 11:00:00,13.54,13.56,13.54,13.56,55600.0,11.8702,11.8878,11.8702,11.8878,55600.0
2013-11-15 11:30:00,13.56,13.57,13.53,13.53,49200.0,11.8878,11.8965,11.8615,11.8615,49200.0
2013-11-15 12:00:00,13.53,13.54,13.52,13.54,43600.0,11.8615,11.8702,11.8527,11.8702,43600.0
2013-11-15 12:30:00,13.54,13.55,13.53,13.53,79600.0,11.8702,11.879,11.8615,11.8615,79600.0
2013-11-15 13:00:00,13.54,13.54,13.52,13.53,54800.0,11.8702,11.8702,11.8527,11.8615,54800.0
2013-11-15 13:30:00,13.53,13.54,13.53,13.54,51200.0,11.8615,11.8702,11.8615,11.8702,51200.0
2013-11-15 14:00:00,13.54,13.55,13.53,13.54,104400.0,11.8702,11.879,11.8615,11.8702,104400.0
2013-11-15 14:30:00,13.55,13.58,13.54,13.58,60800.0,11.879,11.9053,11.8702,11.9053,60800.0
2013-11-15 15:00:00,13.58,13.61,13.58,13.61,82800.0,11.9053,11.9316,11.9053,11.9316,82800.0
2013-11-15 15:30:00,13.61,13.62,13.59,13.59,294000.0,11.9316,11.9404,11.9141,11.9141,294000.0
2013-11-18 09:30:00,13.59,13.62,13.54,13.54,88000.0,11.9141,11.9404,11.8702,11.8702,88000.0
2013-11-18 10:00:00,13.53,13.58,13.52,13.56,91200.0,11.8615,11.9053,11.8527,11.8878,91200.0
2013-11-18 10:30:00,13.56,13.59,13.56,13.58,66000.0,11.8878,11.9141,11.8878,11.9053,66000.0
2013-11-18 11:00:00,13.58,13.59,13.57,13.57,66800.0,11.9053,11.9141,11.8965,11.8965,66800.0
2013-11-18 11:30:00,13.58,13.58,13.56,13.57,119200.0,11.9053,11.9053,11.8878,11.8965,119200.0
2013-11-18 12:00:00,13.57,13.58,13.56,13.58,43600.0,11.8965,11.9053,11.8878,11.9053,43600.0
2013-11-18 12:30:00,13.58,13.58,13.56,13.56,98000.0,11.9053,11.9053,11.8878,11.8878,98000.0
2013-11-18 13:00:00,13.57,13.59,13.56,13.58,50400.0,11.8965,11.9141,11.8878,11.9053,50400.0
2013-11-18 13:30:00,13.58,13.59,13.57,13.58,80000.0,11.9053,11.9141,11.8965,11.9053,80000.0
2013-11-18 14:00:00,13.58,13.6,13.57,13.6,86800.0,11.9053,11.9228,11.8965,11.9228,86800.0
2013-11-18 14:30:00,13.6,13.6,13.56,13.56,54000.0,11.9228,11.9228,11.8878,11.8878,54000.0
2013-11-18 15:00:00,13.56,13.56,13.51,13.53,124000.0,11.8878,11.8878,11.8439,11.8615,124000.0
2013-11-18 15:30:00,13.52,13.57,13.5,13.57,441600.0,11.8527,11.8965,11.8352,11.8965,441600.0
2013-11-19 09:30:00,13.51,13.57,13.47,13.52,76800.0,11.8439,11.8965,11.8089,11.8527,76800.0
2013-11-19 10:00:00,13.51,13.55,13.51,13.54,37600.0,11.8439,11.879,11.8439,11.8702,37600.0
2013-11-19 10:30:00,13.53,13.61,13.53,13.58,113200.0,11.8615,11.9316,11.8615,11.9053,113200.0
2013-11-19 11:00:00,13.58,13.58,13.55,13.58,261200.0,11.9053,11.9053,11.879,11.9053,261200.0
2013-11-19 11:30:00,13.58,13.58,13.56,13.58,84000.0,11.9053,11.9053,11.8878,11.9053,84000.0
2013-11-19 12:00:00,13.58,13.65,13.58,13.65,90800.0,11.9053,11.9667,11.9053,11.9667,90800.0
2013-11-19 12:30:00,13.65,13.67,13.63,13.63,85200.0,11.9667,11.9842,11.9491,11.9491,85200.0
2013-11-19 13:00:00,13.63,13.63,13.58,13.58,35600.0,11.9491,11.9491,11.9053,11.9053,35600.0
2013-11-19 13:30:00,13.58,13.59,13.56,13.57,45200.0,11.9053,11.9141,11.8878,11.8965,45200.0
2013-11-19 14:00:00,13.56,13.59,13.56,13.57,150400.0,11.8878,11.9141,11.8878,11.8965,150400.0
2013-11-19 14:30:00,13.56,13.59,13.56,13.59,80400.0,11.8878,11.9141,11.8878,11.9141,80400.0
2013-11-19 15:00:00,13.59,13.6,13.58,13.58,79600.0,11.9141,11.9228,11.9053,11.9053,79600.0
2013-11-19 15:30:00,13.58,13.59,13.56,13.58,167200.0,11.9053,11.9141,11.8878,11.9053,167200.0
2013-11-20 09:30:00,13.6,13.65,13.52,13.61,66400.0,11.9228,11.9667,11.8527,11.9316,66400.0
2013-11-20 10:00:00,13.61,13.65,13.59,13.63,57600.0,11.9316,11.9667,11.9141,11.9491,57600.0
2013-11-20 10:30:00,13.63,13.63,13.59,13.61,345200.0,11.9491,11.9491,11.9141,11.9316,345200.0
2013-11-20 11:00:00,13.6,13.62,13.59,13.62,33600.0,11.9228,11.9404,11.9141,11.9404,33600.0
2013-11-20 11:30:00,13.62,13.64,13.62,13.63,28400.0,11.9404,11.9579,11.9404,11.9491,28400.0
2013-11-20 12:00:00,13.63,13.63,13.61,13.62,103600.0,11.9491,11.9491,11.9316,11.9404,103600.0
2013-11-20 12:30:00,13.63,13.63,13.62,13.62,23200.0,11.9491,11.9491,11.9404,11.9404,23200.0
2013-11-20 13:00:00,13.62,13.63,13.61,13.61,24800.0,11.9404,11.9491,11.9316,11.9316,24800.0
2013-11-20 13:30:00,13.61,13.62,13.61,13.61,18000.0,11.9316,11.9404,11.9316,11.9316,18000.0
2013-11-20 14:00:00,13.62,13.62,13.57,13.59,76000.0,11.9404,11.9404,11.8965,11.9141,76000.0
2013-11-20 14:30:00,13.59,13.6,13.56,13.57,57600.0,11.9141,11.9228,11.8878,11.8965,57600.0
2013-11-20 15:00:00,13.57,13.57,13.54,13.56,72400.0,11.8965,11.8965,11.8702,11.8878,72400.0
2013-11-20 15:30:00,13.56,13.56,13.54,13.56,242000.0,11.8878,11.8878,11.8702,11.8878,242000.0
2013-11-21 09:30:00,13.59,13.67,13.56,13.65,116000.0,11.9141,11.9842,11.8878,11.9667,116000.0
2013-11-21 10:00:00,13.66,13.73,13.66,13.73,124800.0,11.9754,12.0368,11.9754,12.0368,124800.0
2013-11-21 10:30:00,13.73,13.74,13.7,13.71,67200.0,12.0368,12.0456,12.0105,12.0193,67200.0
2013-11-21 11:00:00,13.71,13.72,13.69,13.7,44800.0,12.0193,12.028,12.0017,12.0105,44800.0
2013-11-21 11:30:00,13.7,13.71,13.68,13.71,193600.0,12.0105,12.0193,11.993,12.0193,193600.0
2013-11-21 12:00:00,13.71,13.72,13.7,13.72,123200.0,12.0193,12.028,12.0105,12.028,123200.0
2013-11-21 12:30:00,13.72,13.72,13.7,13.71,27600.0,12.028,12.028,12.0105,12.0193,27600.0
2013-11-21 13:00:00,13.71,13.71,13.7,13.7,16000.0,12.0193,12.0193,12.0105,12.0105,16000.0
2013-11-21 13:30:00,13.7,13.72,13.7,13.71,21200.0,12.0105,12.028,12.0105,12.0193,21200.0
2013-11-21 14:00:00,13.71,13.73,13.71,13.72,17200.0,12.0193,12.0368,12.0193,12.028,17200.0
2013-11-21 14:30:00,13.72,13.73,13.72,13.72,52800.0,12.028,12.0368,12.028,12.028,52800.0
2013-11-21 15:00:00,13.72,13.73,13.72,13.72,43200.0,12.028,12.0368,12.028,12.028,43200.0
2013-11-21 15:30:00,13.72,13.72,13.69,13.7,374800.0,12.028,12.028,12.0017,12.0105,374800.0
2013-11-22 09:30:00,13.68,13.73,13.65,13.65,42000.0,11.993,12.0368,11.9667,11.9667,42000.0
2013-11-22 10:00:00,13.66,13.72,13.65,13.69,171200.0,11.9754,12.028,11.9667,12.0017,171200.0
2013-11-22 10:30:00,13.69,13.69,13.64,13.64,174400.0,12.0017,12.0017,11.9579,11.9579,174400.0
2013-11-22 11:00:00,13.64,13.65,13.63,13.64,112800.0,11.9579,11.9667,11.9491,11.9579,112800.0
2013-11-22 11:30:00,13.64,13.69,13.63,13.69,156400.0,11.9579,12.0017,11.9491,12.0017,156400.0
2013-11-22 12:00:00,13.69,13.72,13.67,13.72,46000.0,12.0017,12.028,11.9842,12.028,46000.0
2013-11-22 12:30:00,13.72,13.74,13.71,13.73,35200.0,12.028,12.0456,12.0193,12.0368,35200.0
2013-11-22 13:00:00,13.73,13.75,13.73,13.74,19600.0,12.0368,12.0543,12.0368,12.0456,19600.0
2013-11-22 13:30:00,13.74,13.76,13.74,13.76,31600.0,12.0456,12.0631,12.0456,12.0631,31600.0
2013-11-22 14:00:00,13.76,13.77,13.76,13.77,52400.0,12.0631,12.0719,12.0631,12.0719,52400.0
2013-11-22 14:30:00,13.78,13.78,13.77,13.77,62000.0,12.0806,12.0806,12.0719,12.0719,62000.0
2013-11-22 15:00:00,13.77,13.79,13.77,13.78,98000.0,12.0719,12.0894,12.0719,12.0806,98000.0
2013-11-22 15:30:00,13.78,13.81,13.77,13.81,254400.0,12.0806,12.1069,12.0719,12.1069,254400.0
2013-11-25 09:30:00,13.77,13.84,13.77,13.81,77600.0,12.0719,12.1332,12.0719,12.1069,77600.0
2013-11-25 10:00:00,13.81,13.81,13.77,13.8,41200.0,12.1069,12.1069,12.0719,12.0982,41200.0
2013-11-25 10:30:00,13.79,13.81,13.77,13.77,62400.0,12.0894,12.1069,12.0719,12.0719,62400.0
2013-11-25 11:00:00,13.77,13.81,13.76,13.8,62800.0,12.0719,12.1069,12.0631,12.0982,62800.0
2013-11-25 11:30:00,13.8,13.83,13.79,13.82,205200.0,12.0982,12.1245,12.0894,12.1157,205200.0
2013-11-25 12:00:00,13.82,13.83,13.82,13.83,27600.0,12.1157,12.1245,12.1157,12.1245,27600.0
2013-11-25 12:30:00,13.83,13.83,13.82,13.82,54400.0,12.1245,12.1245,12.1157,12.1157,54400.0
2013-11-25 13:00:00,13.82,13.83,13.79,13.79,46400.0,12.1157,12.1245,12.0894,12.0894,46400.0
2013-11-25 13:30:00,13.79,13.79,13.77,13.77,42400.0,12.0894,12.0894,12.0719,12.0719,42400.0
2013-11-25 14:00:00,13.77,13.78,13.75,13.75,55600.0,12.0719,12.0806,12.0543,12.0543,55600.0
2013-11-25 14:30:00,13.75,13.75,13.73,13.74,56800.0,12.0543,12.0543,12.0368,12.0456,56800.0
2013-11-25 15:00:00,13.73,13.74,13.71,13.71,89200.0,12.0368,12.0456,12.0193,12.0193,89200.0
2013-11-25 15:30:00,13.71,13.75,13.71,13.74,268800.0,12.0193,12.0543,12.0193,12.0456,268800.0
2013-11-26 09:30:00,13.78,13.84,13.72,13.83,77600.0,12.0806,12.1332,12.028,12.1245,77600.0
2013-11-26 10:00:00,13.82,13.88,13.82,13.86,68000.0,12.1157,12.1683,12.1157,12.1508,68000.0
2013-11-26 10:30:00,13.86,13.86,13.78,13.78,68400.0,12.1508,12.1508,12.0806,12.0806,68400.0
2013-11-26 11:00:00,13.78,13.85,13.78,13.84,180400.0,12.0806,12.142,12.0806,12.1332,180400.0
2013-11-26 11:30:00,13.83,13.84,13.81,13.82,36000.0,12.1245,12.1332,12.1069,12.1157,36000.0
2013-11-26 12:00:00,13.82,13.86,13.82,13.85,60000.0,12.1157,12.1508,12.1157,12.142,60000.0
2013-11-26 12:30:00,13.85,13.87,13.84,13.87,87600.0,12.142,12.1595,12.1332,12.1595,87600.0
2013-11-26 13:00:00,13.87,13.87,13.85,13.86,86400.0,12.1595,12.1595,12.142,12.1508,86400.0
2013-11-26 13:30:00,13.86,13.86,13.84,13.84,24400.0,12.1508,12.1508,12.1332,12.1332,24400.0
2013-11-26 14:00:00,13.84,13.85,13.83,13.85,77600.0,12.1332,12.142,12.1245,12.142,77600.0
2013-11-26 14:30:00,13.85,13.86,13.84,13.84,30400.0,12.142,12.1508,12.1332,12.1332,30400.0
2013-11-26 15:00:00,13.84,13.84,13.81,13.81,43600.0,12.1332,12.1332,12.1069,12.1069,43600.0
2013-11-26 15:30:00,13.82,13.82,13.77,13.78,255200.0,12.1157,12.1157,12.0719,12.0806,255200.0
2013-11-27 09:30:00,13.79,13.86,13.77,13.85,79600.0,12.0894,12.1508,12.0719,12.142,79600.0
2013-11-27 10:00:00,13.86,13.86,13.84,13.86,100400.0,12.1508,12.1508,12.1332,12.1508,100400.0
2013-11-27 10:30:00,13.86,13.9,13.86,13.9,54800.0,12.1508,12.1858,12.1508,12.1858,54800.0
2013-11-27 11:00:00,13.9,13.94,13.9,13.93,149200.0,12.1858,12.2209,12.1858,12.2121,149200.0
2013-11-27 11:30:00,13.93,13.97,13.93,13.95,195600.0,12.2121,12.2472,12.2121,12.2297,195600.0
2013-11-27 12:00:00,13.95,13.95,13.93,13.94,112800.0,12.2297,12.2297,12.2121,12.2209,112800.0
2013-11-27 12:30:00,13.95,13.95,13.93,13.94,228400.0,12.2297,12.2297,12.2121,12.2209,228400.0
2013-11-27 13:00:00,13.94,13.95,13.91,13.91,104000.0,12.2209,12.2297,12.1946,12.1946,104000.0
2013-11-27 13:30:00,13.91,13.91,13.88,13.88,34800.0,12.1946,12.1946,12.1683,12.1683,34800.0
2013-11-27 14:00:00,13.88,13.89,13.86,13.86,45200.0,12.1683,12.1771,12.1508,12.1508,45200.0
2013-11-27 14:30:00,13.86,13.88,13.86,13.88,59600.0,12.1508,12.1683,12.1508,12.1683,59600.0
2013-11-27 15:00:00,13.88,13.88,13.86,13.87,95600.0,12.1683,12.1683,12.1508,12.1595,95600.0
2013-11-27 15:30:00,13.87,13.87,13.86,13.86,272400.0,12.1595,12.1595,12.1508,12.1508,272400.0
2013-11-29 09:30:00,14.5,14.5,13.86,13.89,95200.0,12.7118,12.7118,12.1508,12.1771,95200.0
2013-11-29 10:00:00,13.9,13.92,13.88,13.89,58000.0,12.1858,12.2034,12.1683,12.1771,58000.0
2013-11-29 10:30:00,13.9,13.9,13.88,13.9,18400.0,12.1858,12.1858,12.1683,12.1858,18400.0
2013-11-29 11:00:00,13.9,13.9,13.86,13.87,40800.0,12.1858,12.1858,12.1508,12.1595,40800.0
2013-11-29 11:30:00,13.87,13.87,13.85,13.87,44400.0,12.1595,12.1595,12.142,12.1595,44400.0
2013-11-29 12:00:00,13.87,13.88,13.85,13.88,40400.0,12.1595,12.1683,12.142,12.1683,40400.0
2013-11-29 12:30:00,13.87,13.88,13.85,13.88,178400.0,12.1595,12.1683,12.142,12.1683,178400.0
2013-12-02 09:30:00,13.91,13.95,13.81,13.83,82400.0,12.1946,12.2297,12.1069,12.1245,82400.0
2013-12-02 10:00:00,13.83,13.86,13.8,13.85,152800.0,12.1245,12.1508,12.0982,12.142,152800.0
2013-12-02 10:30:00,13.85,13.88,13.83,13.88,323200.0,12.142,12.1683,12.1245,12.1683,323200.0
2013-12-02 11:00:00,13.88,13.92,13.88,13.91,70400.0,12.1683,12.2034,12.1683,12.1946,70400.0
2013-12-02 11:30:00,13.91,13.95,13.9,13.95,118400.0,12.1946,12.2297,12.1858,12.2297,118400.0
2013-12-02 12:00:00,13.95,13.97,13.94,13.97,61200.0,12.2297,12.2472,12.2209,12.2472,61200.0
2013-12-02 12:30:00,13.97,13.97,13.92,13.93,86000.0,12.2472,12.2472,12.2034,12.2121,86000.0
2013-12-02 13:00:00,13.93,13.93,13.9,13.9,54000.0,12.2121,12.2121,12.1858,12.1858,54000.0
2013-12-02 13:30:00,13.9,13.91,13.88,13.88,134800.0,12.1858,12.1946,12.1683,12.1683,134800.0
2013-12-02 14:00:00,13.88,13.89,13.85,13.87,87200.0,12.1683,12.1771,12.142,12.1595,87200.0
2013-12-02 14:30:00,13.87,13.91,13.87,13.89,180800.0,12.1595,12.1946,12.1595,12.1771,180800.0
2013-12-02 15:00:00,13.89,13.89,13.84,13.85,114000.0,12.1771,12.1771,12.1332,12.142,114000.0
2013-12-02 15:30:00,13.85,13.86,13.8,13.81,425200.0,12.142,12.1508,12.0982,12.1069,425200.0
2013-12-03 09:30:00,13.75,13.85,13.74,13.79,35600.0,12.0543,12.142,12.0456,12.0894,35600.0
2013-12-03 10:00:00,13.79,13.8,13.77,13.78,62000.0,12.0894,12.0982,12.0719,12.0806,62000.0
2013-12-03 10:30:00,13.77,13.8,13.77,13.78,256000.0,12.0719,12.0982,12.0719,12.0806,256000.0
2013-12-03 11:00:00,13.78,13.79,13.69,13.7,74800.0,12.0806,12.0894,12.0017,12.0105,74800.0
2013-12-03 11:30:00,13.7,13.72,13.68,13.7,40000.0,12.0105,12.028,11.993,12.0105,40000.0
2013-12-03 12:00:00,13.7,13.74,13.7,13.72,40000.0,12.0105,12.0456,12.0105,12.028,40000.0
2013-12-03 12:30:00,13.71,13.73,13.7,13.72,125200.0,12.0193,12.0368,12.0105,12.028,125200.0
2013-12-03 13:00:00,13.72,13.72,13.67,13.67,46800.0,12.028,12.028,11.9842,11.9842,46800.0
2013-12-03 13:30:00,13.67,13.68,13.66,13.67,27200.0,11.9842,11.993,11.9754,11.9842,27200.0
2013-12-03 14:00:00,13.66,13.67,13.65,13.66,61600.0,11.9754,11.9842,11.9667,11.9754,61600.0
2013-12-03 14:30:00,13.66,13.71,13.65,13.69,97200.0,11.9754,12.0193,11.9667,12.0017,97200.0
2013-12-03 15:00:00,13.7,13.7,13.67,13.67,76000.0,12.0105,12.0105,11.9842,11.9842,76000.0
2013-12-03 15:30:00,13.68,13.71,13.68,13.69,352800.0,11.993,12.0193,11.993,12.0017,352800.0
2013-12-04 09:30:00,13.67,13.68,13.63,13.65,59200.0,11.9842,11.993,11.9491,11.9667,59200.0
2013-12-04 10:00:00,13.66,13.72,13.65,13.69,159200.0,11.9754,12.028,11.9667,12.0017,159200.0
2013-12-04 10:30:00,13.69,13.71,13.69,13.69,51600.0,12.0017,12.0193,12.0017,12.0017,51600.0
2013-12-04 11:00:00,13.69,13.69,13.65,13.66,48400.0,12.0017,12.0017,11.9667,11.9754,48400.0
2013-12-04 11:30:00,13.66,13.67,13.63,13.65,54400.0,11.9754,11.9842,11.9491,11.9667,54400.0
2013-12-04 12:00:00,13.65,13.65,13.59,13.59,62400.0,11.9667,11.9667,11.9141,11.9141,62400.0
2013-12-04 12:30:00,13.59,13.63,13.58,13.58,154800.0,11.9141,11.9491,11.9053,11.9053,154800.0
2013-12-04 13:00:00,13.58,13.59,13.51,13.51,66800.0,11.9053,11.9141,11.8439,11.8439,66800.0
2013-12-04 13:30:00,13.5,13.51,13.46,13.5,49600.0,11.8352,11.8439,11.8001,11.8352,49600.0
2013-12-04 14:00:00,13.5,13.54,13.5,13.53,86000.0,11.8352,11.8702,11.8352,11.8615,86000.0
2013-12-04 14:30:00,13.53,13.58,13.53,13.56,111200.0,11.8615,11.9053,11.8615,11.8878,111200.0
2013-12-04 15:00:00,13.56,13.58,13.53,13.58,123200.0,11.8878,11.9053,11.8615,11.9053,123200.0
2013-12-04 15:30:00,13.58,13.61,13.56,13.58,342000.0,11.9053,11.9316,11.8878,11.9053,342000.0
2013-12-05 09:30:00,13.6,13.62,13.54,13.59,74800.0,11.9228,11.9404,11.8702,11.9141,74800.0
2013-12-05 10:00:00,13.59,13.62,13.57,13.57,177200.0,11.9141,11.9404,11.8965,11.8965,177200.0
2013-12-05 10:30:00,13.57,13.58,13.52,13.53,92400.0,11.8965,11.9053,11.8527,11.8615,92400.0
2013-12-05 11:00:00,13.53,13.6,13.52,13.58,81200.0,11.8615,11.9228,11.8527,11.9053,81200.0
2013-12-05 11:30:00,13.57,13.59,13.56,13.56,76800.0,11.8965,11.9141,11.8878,11.8878,76800.0
2013-12-05 12:00:00,13.56,13.57,13.55,13.56,70800.0,11.8878,11.8965,11.879,11.8878,70800.0
2013-12-05 12:30:00,13.56,13.58,13.55,13.58,92800.0,11.8878,11.9053,11.879,11.9053,92800.0
2013-12-05 13:00:00,13.58,13.58,13.52,13.53,68400.0,11.9053,11.9053,11.8527,11.8615,68400.0
2013-12-05 13:30:00,13.53,13.53,13.51,13.52,59200.0,11.8615,11.8615,11.8439,11.8527,59200.0
2013-12-05 14:00:00,13.52,13.53,13.51,13.53,93600.0,11.8527,11.8615,11.8439,11.8615,93600.0
2013-12-05 14:30:00,13.53,13.53,13.48,13.49,120400.0,11.8615,11.8615,11.8176,11.8264,120400.0
2013-12-05 15:00:00,13.5,13.52,13.47,13.47,172800.0,11.8352,11.8527,11.8089,11.8089,172800.0
2013-12-05 15:30:00,13.47,13.5,13.46,13.46,750400.0,11.8089,11.8352,11.8001,11.8001,750400.0
2013-12-06 09:30:00,13.76,13.76,13.61,13.63,122800.0,12.0631,12.0631,11.9316,11.9491,122800.0
2013-12-06 10:00:00,13.63,13.7,13.63,13.66,249200.0,11.9491,12.0105,11.9491,11.9754,249200.0
2013-12-06 10:30:00,13.65,13.67,13.64,13.65,112000.0,11.9667,11.9842,11.9579,11.9667,112000.0
2013-12-06 11:00:00,13.64,13.66,13.63,13.65,96800.0,11.9579,11.9754,11.9491,11.9667,96800.0
2013-12-06 11:30:00,13.65,13.66,13.64,13.64,68800.0,11.9667,11.9754,11.9579,11.9579,68800.0
2013-12-06 12:00:00,13.65,13.66,13.64,13.65,46000.0,11.9667,11.9754,11.9579,11.9667,46000.0
2013-12-06 12:30:00,13.64,13.69,13.64,13.68,61600.0,11.9579,12.0017,11.9579,11.993,61600.0
2013-12-06 13:00:00,13.68,13.69,13.67,13.68,66400.0,11.993,12.0017,11.9842,11.993,66400.0
2013-12-06 13:30:00,13.68,13.72,13.68,13.68,73600.0,11.993,12.028,11.993,11.993,73600.0
2013-12-06 14:00:00,13.68,13.71,13.66,13.66,212400.0,11.993,12.0193,11.9754,11.9754,212400.0
2013-12-06 14:30:00,13.66,13.69,13.66,13.67,627200.0,11.9754,12.0017,11.9754,11.9842,627200.0
2013-12-06 15:00:00,13.67,13.72,13.67,13.71,684000.0,11.9842,12.028,11.9842,12.0193,684000.0
2013-12-06 15:30:00,13.71,13.72,13.68,13.71,667600.0,12.0193,12.028,11.993,12.0193,667600.0
2013-12-09 09:30:00,13.74,13.79,13.71,13.78,217600.0,12.0456,12.0894,12.0193,12.0806,217600.0
2013-12-09 10:00:00,13.77,13.79,13.75,13.76,194800.0,12.0719,12.0894,12.0543,12.0631,194800.0
2013-12-09 10:30:00,13.75,13.76,13.72,13.74,356000.0,12.0543,12.0631,12.028,12.0456,356000.0
2013-12-09 11:00:00,13.74,13.79,13.73,13.75,283200.0,12.0456,12.0894,12.0368,12.0543,283200.0
2013-12-09 11:30:00,13.75,13.77,13.74,13.76,171600.0,12.0543,12.0719,12.0456,12.0631,171600.0
2013-12-09 12:00:00,13.76,13.77,13.74,13.74,121600.0,12.0631,12.0719,12.0456,12.0456,121600.0
2013-12-09 12:30:00,13.75,13.75,13.73,13.73,74800.0,12.0543,12.0543,12.0368,12.0368,74800.0
2013-12-09 13:00:00,13.74,13.74,13.72,13.72,68800.0,12.0456,12.0456,12.028,12.028,68800.0
2013-12-09 13:30:00,13.72,13.73,13.7,13.7,128400.0,12.028,12.0368,12.0105,12.0105,128400.0
2013-12-09 14:00:00,13.7,13.71,13.68,13.69,60400.0,12.0105,12.0193,11.993,12.0017,60400.0
2013-12-09 14:30:00,13.69,13.71,13.69,13.7,91200.0,12.0017,12.0193,12.0017,12.0105,91200.0
2013-12-09 15:00:00,13.7,13.7,13.68,13.68,96400.0,12.0105,12.0105,11.993,11.993,96400.0
2013-12-09 15:30:00,13.69,13.7,13.68,13.7,462800.0,12.0017,12.0105,11.993,12.0105,462800.0
2013-12-10 09:30:00,13.73,13.81,13.69,13.74,197200.0,12.0368,12.1069,12.0017,12.0456,197200.0
2013-12-10 10:00:00,13.74,13.79,13.74,13.76,171200.0,12.0456,12.0894,12.0456,12.0631,171200.0
2013-12-10 10:30:00,13.77,13.78,13.73,13.74,213600.0,12.0719,12.0806,12.0368,12.0456,213600.0
2013-12-10 11:00:00,13.73,13.76,13.72,13.74,162000.0,12.0368,12.0631,12.028,12.0456,162000.0
2013-12-10 11:30:00,13.74,13.74,13.72,13.72,269200.0,12.0456,12.0456,12.028,12.028,269200.0
2013-12-10 12:00:00,13.73,13.77,13.72,13.75,286000.0,12.0368,12.0719,12.028,12.0543,286000.0
2013-12-10 12:30:00,13.75,13.77,13.74,13.76,129600.0,12.0543,12.0719,12.0456,12.0631,129600.0
2013-12-10 13:00:00,13.76,13.76,13.73,13.73,109600.0,12.0631,12.0631,12.0368,12.0368,109600.0
2013-12-10 13:30:00,13.73,13.74,13.71,13.72,114400.0,12.0368,12.0456,12.0193,12.028,114400.0
2013-12-10 14:00:00,13.72,13.74,13.71,13.74,124800.0,12.028,12.0456,12.0193,12.0456,124800.0
2013-12-10 14:30:00,13.74,13.76,13.74,13.76,226000.0,12.0456,12.0631,12.0456,12.0631,226000.0
2013-12-10 15:00:00,13.76,13.79,13.75,13.79,348400.0,12.0631,12.0894,12.0543,12.0894,348400.0
2013-12-10 15:30:00,13.79,13.8,13.76,13.8,712400.0,12.0894,12.0982,12.0631,12.0982,712400.0
2013-12-11 09:30:00,13.78,13.83,13.74,13.77,190000.0,12.0806,12.1245,12.0456,12.0719,190000.0
2013-12-11 10:00:00,13.78,13.78,13.7,13.7,155600.0,12.0806,12.0806,12.0105,12.0105,155600.0
2013-12-11 10:30:00,13.7,13.79,13.7,13.78,599600.0,12.0105,12.0894,12.0105,12.0806,599600.0
2013-12-11 11:00:00,13.78,13.79,13.72,13.73,100400.0,12.0806,12.0894,12.028,12.0368,100400.0
2013-12-11 11:30:00,13.72,13.74,13.7,13.74,188000.0,12.028,12.0456,12.0105,12.0456,188000.0
2013-12-11 12:00:00,13.74,13.76,13.72,13.72,164800.0,12.0456,12.0631,12.028,12.028,164800.0
2013-12-11 12:30:00,13.72,13.74,13.71,13.72,120400.0,12.028,12.0456,12.0193,12.028,120400.0
2013-12-11 13:00:00,13.72,13.74,13.72,13.73,95600.0,12.028,12.0456,12.028,12.0368,95600.0
2013-12-11 13:30:00,13.73,13.77,13.73,13.77,167600.0,12.0368,12.0719,12.0368,12.0719,167600.0
2013-12-11 14:00:00,13.77,13.77,13.72,13.73,185600.0,12.0719,12.0719,12.028,12.0368,185600.0
2013-12-11 14:30:00,13.73,13.73,13.7,13.71,176800.0,12.0368,12.0368,12.0105,12.0193,176800.0
2013-12-11 15:00:00,13.71,13.72,13.67,13.68,205200.0,12.0193,12.028,11.9842,11.993,205200.0
2013-12-11 15:30:00,13.68,13.7,13.65,13.68,548800.0,11.993,12.0105,11.9667,11.993,548800.0
2013-12-12 09:30:00,13.69,13.73,13.63,13.72,125200.0,12.0017,12.0368,11.9491,12.028,125200.0
2013-12-12 10:00:00,13.71,13.72,13.65,13.66,325600.0,12.0193,12.028,11.9667,11.9754,325600.0
2013-12-12 10:30:00,13.66,13.68,13.64,13.67,103600.0,11.9754,11.993,11.9579,11.9842,103600.0
2013-12-12 11:00:00,13.66,13.69,13.65,13.67,84400.0,11.9754,12.0017,11.9667,11.9842,84400.0
2013-12-12 11:30:00,13.67,13.69,13.65,13.68,68000.0,11.9842,12.0017,11.9667,11.993,68000.0
2013-12-12 12:00:00,13.67,13.68,13.61,13.62,80000.0,11.9842,11.993,11.9316,11.9404,80000.0
2013-12-12 12:30:00,13.63,13.64,13.62,13.63,60000.0,11.9491,11.9579,11.9404,11.9491,60000.0
2013-12-12 13:00:00,13.63,13.66,13.63,13.65,107200.0,11.9491,11.9754,11.9491,11.9667,107200.0
2013-12-12 13:30:00,13.65,13.67,13.64,13.67,68000.0,11.9667,11.9842,11.9579,11.9842,68000.0
2013-12-12 14:00:00,13.67,13.72,13.67,13.71,143200.0,11.9842,12.028,11.9842,12.0193,143200.0
2013-12-12 14:30:00,13.71,13.72,13.7,13.72,116400.0,12.0193,12.028,12.0105,12.028,116400.0
2013-12-12 15:00:00,13.72,13.74,13.72,13.73,187600.0,12.028,12.0456,12.028,12.0368,187600.0
2013-12-12 15:30:00,13.73,13.76,13.71,13.74,1030800.0,12.0368,12.0631,12.0193,12.0456,1030800.0
2013-12-13 09:30:00,13.79,13.99,13.74,13.8,296800.0,12.0894,12.2647,12.0456,12.0982,296800.0
2013-12-13 10:00:00,13.79,13.9,13.79,13.85,432400.0,12.0894,12.1858,12.0894,12.142,432400.0
2013-12-13 10:30:00,13.86,13.88,13.84,13.86,149600.0,12.1508,12.1683,12.1332,12.1508,149600.0
2013-12-13 11:00:00,13.86,13.89,13.84,13.85,173600.0,12.1508,12.1771,12.1332,12.142,173600.0
2013-12-13 11:30:00,13.85,13.85,13.83,13.85,134400.0,12.142,12.142,12.1245,12.142,134400.0
2013-12-13 12:00:00,13.85,13.92,13.84,13.91,168000.0,12.142,12.2034,12.1332,12.1946,168000.0
2013-12-13 12:30:00,13.92,13.92,13.89,13.91,120800.0,12.2034,12.2034,12.1771,12.1946,120800.0
2013-12-13 13:00:00,13.91,13.94,13.9,13.94,128000.0,12.1946,12.2209,12.1858,12.2209,128000.0
2013-12-13 13:30:00,13.94,13.97,13.93,13.94,153600.0,12.2209,12.2472,12.2121,12.2209,153600.0
2013-12-13 14:00:00,13.93,13.94,13.86,13.87,168800.0,12.2121,12.2209,12.1508,12.1595,168800.0
2013-12-13 14:30:00,13.87,13.89,13.86,13.88,115200.0,12.1595,12.1771,12.1508,12.1683,115200.0
2013-12-13 15:00:00,13.89,13.9,13.88,13.89,114000.0,12.1771,12.1858,12.1683,12.1771,114000.0
2013-12-13 15:30:00,13.9,13.9,13.85,13.86,432800.0,12.1858,12.1858,12.142,12.1508,432800.0
2013-12-16 09:30:00,13.84,13.97,13.84,13.9,163600.0,12.1332,12.2472,12.1332,12.1858,163600.0
2013-12-16 10:00:00,13.9,13.91,13.86,13.88,259600.0,12.1858,12.1946,12.1508,12.1683,259600.0
2013-12-16 10:30:00,13.88,13.88,13.84,13.85,184800.0,12.1683,12.1683,12.1332,12.142,184800.0
2013-12-16 11:00:00,13.85,13.85,13.83,13.84,84400.0,12.142,12.142,12.1245,12.1332,84400.0
2013-12-16 11:30:00,13.83,13.85,13.8,13.8,116000.0,12.1245,12.142,12.0982,12.0982,116000.0
2013-12-16 12:00:00,13.81,13.81,13.8,13.8,212400.0,12.1069,12.1069,12.0982,12.0982,212400.0
2013-12-16 12:30:00,13.8,13.81,13.79,13.79,135200.0,12.0982,12.1069,12.0894,12.0894,135200.0
2013-12-16 13:00:00,13.79,13.79,13.73,13.75,148800.0,12.0894,12.0894,12.0368,12.0543,148800.0
2013-12-16 13:30:00,13.74,13.76,13.74,13.76,131200.0,12.0456,12.0631,12.0456,12.0631,131200.0
2013-12-16 14:00:00,13.77,13.79,13.76,13.79,148000.0,12.0719,12.0894,12.0631,12.0894,148000.0
2013-12-16 14:30:00,13.79,13.79,13.78,13.79,114000.0,12.0894,12.0894,12.0806,12.0894,114000.0
2013-12-16 15:00:00,13.79,13.79,13.72,13.74,348000.0,12.0894,12.0894,12.028,12.0456,348000.0
2013-12-16 15:30:00,13.74,13.77,13.74,13.76,589600.0,12.0456,12.0719,12.0456,12.0631,589600.0
2013-12-17 09:30:00,13.73,13.76,13.65,13.72,260400.0,12.0368,12.0631,11.9667,12.028,260400.0
2013-12-17 10:00:00,13.72,13.75,13.69,13.74,130800.0,12.028,12.0543,12.0017,12.0456,130800.0
2013-12-17 10:30:00,13.74,13.75,13.68,13.71,176400.0,12.0456,12.0543,11.993,12.0193,176400.0
2013-12-17 11:00:00,13.71,13.75,13.69,13.73,297200.0,12.0193,12.0543,12.0017,12.0368,297200.0
2013-12-17 11:30:00,13.73,13.76,13.73,13.74,114400.0,12.0368,12.0631,12.0368,12.0456,114400.0
2013-12-17 12:00:00,13.74,13.78,13.74,13.76,163600.0,12.0456,12.0806,12.0456,12.0631,163600.0
2013-12-17 12:30:00,13.77,13.77,13.75,13.76,134400.0,12.0719,12.0719,12.0543,12.0631,134400.0
2013-12-17 13:00:00,13.76,13.78,13.76,13.77,152000.0,12.0631,12.0806,12.0631,12.0719,152000.0
2013-12-17 13:30:00,13.76,13.79,13.76,13.79,155600.0,12.0631,12.0894,12.0631,12.0894,155600.0
2013-12-17 14:00:00,13.79,13.86,13.79,13.86,240000.0,12.0894,12.1508,12.0894,12.1508,240000.0
2013-12-17 14:30:00,13.86,13.87,13.85,13.87,300400.0,12.1508,12.1595,12.142,12.1595,300400.0
2013-12-17 15:00:00,13.87,13.91,13.87,13.9,465200.0,12.1595,12.1946,12.1595,12.1858,465200.0
2013-12-17 15:30:00,13.9,13.91,13.86,13.89,877600.0,12.1858,12.1946,12.1508,12.1771,877600.0
2013-12-18 09:30:00,13.93,13.95,13.88,13.95,160000.0,12.2121,12.2297,12.1683,12.2297,160000.0
2013-12-18 10:00:00,13.95,13.99,13.92,13.92,232400.0,12.2297,12.2647,12.2034,12.2034,232400.0
2013-12-18 10:30:00,13.92,13.95,13.89,13.91,114800.0,12.2034,12.2297,12.1771,12.1946,114800.0
2013-12-18 11:00:00,13.91,13.93,13.88,13.89,171600.0,12.1946,12.2121,12.1683,12.1771,171600.0
2013-12-18 11:30:00,13.89,13.9,13.88,13.89,144800.0,12.1771,12.1858,12.1683,12.1771,144800.0
2013-12-18 12:00:00,13.89,13.9,13.88,13.88,98400.0,12.1771,12.1858,12.1683,12.1683,98400.0
2013-12-18 12:30:00,13.88,13.89,13.85,13.85,77600.0,12.1683,12.1771,12.142,12.142,77600.0
2013-12-18 13:00:00,13.86,13.86,13.82,13.86,99600.0,12.1508,12.1508,12.1157,12.1508,99600.0
2013-12-18 13:30:00,13.86,13.88,13.84,13.85,74400.0,12.1508,12.1683,12.1332,12.142,74400.0
2013-12-18 14:00:00,13.85,13.97,13.75,13.93,228800.0,12.142,12.2472,12.0543,12.2121,228800.0
2013-12-18 14:30:00,13.94,13.98,13.93,13.97,247200.0,12.2209,12.256,12.2121,12.2472,247200.0
2013-12-18 15:00:00,13.97,14.03,13.96,14.01,247200.0,12.2472,12.2998,12.2384,12.2823,247200.0
2013-12-18 15:30:00,14.01,14.08,14.0,14.08,710400.0,12.2823,12.3436,12.2735,12.3436,710400.0
2013-12-19 09:30:00,14.11,14.11,14.01,14.02,329200.0,12.3699,12.3699,12.2823,12.291,329200.0
2013-12-19 10:00:00,14.02,14.07,14.01,14.03,214800.0,12.291,12.3349,12.2823,12.2998,214800.0
2013-12-19 10:30:00,14.03,14.08,14.02,14.08,130800.0,12.2998,12.3436,12.291,12.3436,130800.0
2013-12-19 11:00:00,14.08,14.08,14.04,14.04,66800.0,12.3436,12.3436,12.3086,12.3086,66800.0
2013-12-19 11:30:00,14.04,14.06,14.04,14.05,96800.0,12.3086,12.3261,12.3086,12.3173,96800.0
2013-12-19 12:00:00,14.06,14.06,14.02,14.06,166000.0,12.3261,12.3261,12.291,12.3261,166000.0
2013-12-19 12:30:00,14.05,14.08,14.05,14.08,94400.0,12.3173,12.3436,12.3173,12.3436,94400.0
2013-12-19 13:00:00,14.08,14.11,14.07,14.1,104000.0,12.3436,12.3699,12.3349,12.3612,104000.0
2013-12-19 13:30:00,14.11,14.11,14.08,14.08,98800.0,12.3699,12.3699,12.3436,12.3436,98800.0
2013-12-19 14:00:00,14.08,14.14,14.08,14.13,258400.0,12.3436,12.3962,12.3436,12.3875,258400.0
2013-12-19 14:30:00,14.13,14.16,14.11,14.12,222000.0,12.3875,12.4138,12.3699,12.3787,222000.0
2013-12-19 15:00:00,14.12,14.15,14.12,14.12,361200.0,12.3787,12.405,12.3787,12.3787,361200.0
2013-12-19 15:30:00,14.12,14.15,14.09,14.12,823600.0,12.3787,12.405,12.3524,12.3787,823600.0
2013-12-20 09:30:00,14.54,14.63,14.08,14.41,785200.0,12.7469,12.8258,12.3436,12.6329,785200.0
2013-12-20 10:00:00,14.42,14.47,14.37,14.47,263200.0,12.6417,12.6855,12.5979,12.6855,263200.0
2013-12-20 10:30:00,14.46,14.58,14.46,14.55,329200.0,12.6768,12.782,12.6768,12.7557,329200.0
2013-12-20 11:00:00,14.56,14.58,14.51,14.56,270000.0,12.7644,12.782,12.7206,12.7644,270000.0
2013-12-20 11:30:00,14.56,14.62,14.55,14.61,289200.0,12.7644,12.817,12.7557,12.8083,289200.0
2013-12-20 12:00:00,14.61,14.68,14.6,14.66,225200.0,12.8083,12.8696,12.7995,12.8521,225200.0
2013-12-20 12:30:00,14.66,14.72,14.65,14.7,238000.0,12.8521,12.9047,12.8433,12.8872,238000.0
2013-12-20 13:00:00,14.69,14.76,14.68,14.74,168400.0,12.8784,12.9398,12.8696,12.9222,168400.0
2013-12-20 13:30:00,14.74,14.78,14.72,14.77,197200.0,12.9222,12.9573,12.9047,12.9485,197200.0
2013-12-20 14:00:00,14.76,14.81,14.74,14.79,230000.0,12.9398,12.9836,12.9222,12.9661,230000.0
2013-12-20 14:30:00,14.79,14.85,14.78,14.81,327600.0,12.9661,13.0187,12.9573,12.9836,327600.0
2013-12-20 15:00:00,14.81,14.81,14.74,14.74,524000.0,12.9836,12.9836,12.9222,12.9222,524000.0
2013-12-20 15:30:00,14.74,14.83,14.72,14.83,1118400.0,12.9222,13.0011,12.9047,13.0011,1118400.0
2013-12-23 09:30:00,14.86,14.89,14.76,14.78,399200.0,13.0274,13.0537,12.9398,12.9573,399200.0
2013-12-23 10:00:00,14.78,14.83,14.75,14.75,293600.0,12.9573,13.0011,12.931,12.931,293600.0
2013-12-23 10:30:00,14.74,14.76,14.66,14.67,258800.0,12.9222,12.9398,12.8521,12.8609,258800.0
2013-12-23 11:00:00,14.67,14.68,14.63,14.65,231200.0,12.8609,12.8696,12.8258,12.8433,231200.0
2013-12-23 11:30:00,14.65,14.69,14.65,14.67,198800.0,12.8433,12.8784,12.8433,12.8609,198800.0
2013-12-23 12:00:00,14.67,14.69,14.65,14.67,169600.0,12.8609,12.8784,12.8433,12.8609,169600.0
2013-12-23 12:30:00,14.67,14.72,14.67,14.72,184000.0,12.8609,12.9047,12.8609,12.9047,184000.0
2013-12-23 13:00:00,14.72,14.74,14.7,14.74,222800.0,12.9047,12.9222,12.8872,12.9222,222800.0
2013-12-23 13:30:00,14.74,14.77,14.72,14.76,109600.0,12.9222,12.9485,12.9047,12.9398,109600.0
2013-12-23 14:00:00,14.76,14.78,14.74,14.77,132800.0,12.9398,12.9573,12.9222,12.9485,132800.0
2013-12-23 14:30:00,14.77,14.8,14.76,14.78,186000.0,12.9485,12.9748,12.9398,12.9573,186000.0
2013-12-23 15:00:00,14.78,14.79,14.77,14.79,204400.0,12.9573,12.9661,12.9485,12.9661,204400.0
2013-12-23 15:30:00,14.79,14.8,14.76,14.77,610800.0,12.9661,12.9748,12.9398,12.9485,610800.0
2013-12-24 09:30:00,14.72,14.8,14.72,14.78,130400.0,12.9047,12.9748,12.9047,12.9573,130400.0
2013-12-24 10:00:00,14.78,14.86,14.78,14.86,113600.0,12.9573,13.0274,12.9573,13.0274,113600.0
2013-12-24 10:30:00,14.86,14.9,14.85,14.88,114000.0,13.0274,13.0625,13.0187,13.045,114000.0
2013-12-24 11:00:00,14.89,14.89,14.84,14.86,103600.0,13.0537,13.0537,13.0099,13.0274,103600.0
2013-12-24 11:30:00,14.86,14.87,14.83,14.85,92800.0,13.0274,13.0362,13.0011,13.0187,92800.0
2013-12-24 12:00:00,14.86,14.86,14.8,14.81,190000.0,13.0274,13.0274,12.9748,12.9836,190000.0
2013-12-24 12:30:00,14.8,14.82,14.8,14.81,249200.0,12.9748,12.9924,12.9748,12.9836,249200.0
2013-12-26 09:30:00,14.84,14.99,14.81,14.85,183200.0,13.0099,13.1414,12.9836,13.0187,183200.0
2013-12-26 10:00:00,14.86,14.89,14.85,14.85,177600.0,13.0274,13.0537,13.0187,13.0187,177600.0
2013-12-26 10:30:00,14.85,14.86,14.81,14.81,208000.0,13.0187,13.0274,12.9836,12.9836,208000.0
2013-12-26 11:00:00,14.82,14.83,14.8,14.82,91200.0,12.9924,13.0011,12.9748,12.9924,91200.0
2013-12-26 11:30:00,14.83,14.84,14.82,14.83,270000.0,13.0011,13.0099,12.9924,13.0011,270000.0
2013-12-26 12:00:00,14.83,14.84,14.81,14.81,53600.0,13.0011,13.0099,12.9836,12.9836,53600.0
2013-12-26 12:30:00,14.82,14.84,14.81,14.83,78800.0,12.9924,13.0099,12.9836,13.0011,78800.0
2013-12-26 13:00:00,14.84,14.87,14.83,14.86,110800.0,13.0099,13.0362,13.0011,13.0274,110800.0
2013-12-26 13:30:00,14.87,14.87,14.84,14.85,93200.0,13.0362,13.0362,13.0099,13.0187,93200.0
2013-12-26 14:00:00,14.85,14.87,14.84,14.86,116800.0,13.0187,13.0362,13.0099,13.0274,116800.0
2013-12-26 14:30:00,14.86,14.86,14.84,14.86,92400.0,13.0274,13.0274,13.0099,13.0274,92400.0
2013-12-26 15:00:00,14.86,14.87,14.85,14.87,92800.0,13.0274,13.0362,13.0187,13.0362,92800.0
2013-12-26 15:30:00,14.87,14.88,14.85,14.85,342400.0,13.0362,13.045,13.0187,13.0187,342400.0
2013-12-27 09:30:00,14.88,14.91,14.83,14.9,104800.0,13.045,13.0713,13.0011,13.0625,104800.0
2013-12-27 10:00:00,14.9,14.92,14.87,14.89,103600.0,13.0625,13.08,13.0362,13.0537,103600.0
2013-12-27 10:30:00,14.89,14.9,14.88,14.89,99600.0,13.0537,13.0625,13.045,13.0537,99600.0
2013-12-27 11:00:00,14.89,14.9,14.86,14.87,87200.0,13.0537,13.0625,13.0274,13.0362,87200.0
2013-12-27 11:30:00,14.88,14.88,14.86,14.87,54000.0,13.045,13.045,13.0274,13.0362,54000.0
2013-12-27 12:00:00,14.87,14.87,14.84,14.85,62400.0,13.0362,13.0362,13.0099,13.0187,62400.0
2013-12-27 12:30:00,14.85,14.86,14.84,14.86,57600.0,13.0187,13.0274,13.0099,13.0274,57600.0
2013-12-27 13:00:00,14.86,14.87,14.85,14.86,58400.0,13.0274,13.0362,13.0187,13.0274,58400.0
2013-12-27 13:30:00,14.86,14.86,14.84,14.85,44400.0,13.0274,13.0274,13.0099,13.0187,44400.0
2013-12-27 14:00:00,14.85,14.86,14.84,14.86,88400.0,13.0187,13.0274,13.0099,13.0274,88400.0
2013-12-27 14:30:00,14.87,14.87,14.86,14.86,69200.0,13.0362,13.0362,13.0274,13.0274,69200.0
2013-12-27 15:00:00,14.86,14.87,14.84,14.85,171200.0,13.0274,13.0362,13.0099,13.0187,171200.0
2013-12-27 15:30:00,14.85,14.88,14.85,14.88,307200.0,13.0187,13.045,13.0187,13.045,307200.0
2013-12-30 09:30:00,14.9,14.93,14.85,14.89,90400.0,13.0625,13.0888,13.0187,13.0537,90400.0
2013-12-30 10:00:00,14.9,14.91,14.89,14.9,82800.0,13.0625,13.0713,13.0537,13.0625,82800.0
2013-12-30 10:30:00,14.9,14.9,14.88,14.9,187200.0,13.0625,13.0625,13.045,13.0625,187200.0
2013-12-30 11:00:00,14.9,14.91,14.88,14.88,74000.0,13.0625,13.0713,13.045,13.045,74000.0
2013-12-30 11:30:00,14.88,14.9,14.86,14.9,106800.0,13.045,13.0625,13.0274,13.0625,106800.0
2013-12-30 12:00:00,14.9,14.9,14.88,14.88,36800.0,13.0625,13.0625,13.045,13.045,36800.0
2013-12-30 12:30:00,14.89,14.9,14.87,14.87,100400.0,13.0537,13.0625,13.0362,13.0362,100400.0
2013-12-30 13:00:00,14.88,14.88,14.86,14.87,45200.0,13.045,13.045,13.0274,13.0362,45200.0
2013-12-30 13:30:00,14.87,14.88,14.86,14.87,60400.0,13.0362,13.045,13.0274,13.0362,60400.0
2013-12-30 14:00:00,14.87,14.88,14.86,14.86,120400.0,13.0362,13.045,13.0274,13.0274,120400.0
2013-12-30 14:30:00,14.86,14.86,14.84,14.84,83600.0,13.0274,13.0274,13.0099,13.0099,83600.0
2013-12-30 15:00:00,14.85,14.86,14.84,14.85,121600.0,13.0187,13.0274,13.0099,13.0187,121600.0
2013-12-30 15:30:00,14.85,14.87,14.85,14.87,352800.0,13.0187,13.0362,13.0187,13.0362,352800.0
2013-12-31 09:30:00,14.9,14.92,14.85,14.88,82000.0,13.0625,13.08,13.0187,13.045,82000.0
2013-12-31 10:00:00,14.88,14.91,14.86,14.88,88000.0,13.045,13.0713,13.0274,13.045,88000.0
2013-12-31 10:30:00,14.87,14.9,14.86,14.88,123200.0,13.0362,13.0625,13.0274,13.045,123200.0
2013-12-31 11:00:00,14.89,14.91,14.88,14.9,205600.0,13.0537,13.0713,13.045,13.0625,205600.0
2013-12-31 11:30:00,14.89,14.9,14.87,14.88,106800.0,13.0537,13.0625,13.0362,13.045,106800.0
2013-12-31 12:00:00,14.88,14.88,14.86,14.87,66800.0,13.045,13.045,13.0274,13.0362,66800.0
2013-12-31 12:30:00,14.86,14.88,14.85,14.87,112000.0,13.0274,13.045,13.0187,13.0362,112000.0
2013-12-31 13:00:00,14.87,14.88,14.86,14.88,166000.0,13.0362,13.045,13.0274,13.045,166000.0
2013-12-31 13:30:00,14.88,14.88,14.86,14.87,66800.0,13.045,13.045,13.0274,13.0362,66800.0
2013-12-31 14:00:00,14.87,14.87,14.84,14.85,87200.0,13.0362,13.0362,13.0099,13.0187,87200.0
2013-12-31 14:30:00,14.85,14.86,14.84,14.85,77600.0,13.0187,13.0274,13.0099,13.0187,77600.0
2013-12-31 15:00:00,14.85,14.86,14.85,14.85,100000.0,13.0187,13.0274,13.0187,13.0187,100000.0
2013-12-31 15:30:00,14.86,14.91,14.86,14.89,452800.0,13.0274,13.0713,13.0274,13.0537,452800.0
2014-01-02 09:30:00,14.81,14.84,14.77,14.81,426000.0,12.9836,13.0099,12.9485,12.9836,426000.0
2014-01-02 10:00:00,14.79,14.8,14.76,14.78,242000.0,12.9661,12.9748,12.9398,12.9573,242000.0
2014-01-02 10:30:00,14.78,14.81,14.76,14.77,142400.0,12.9573,12.9836,12.9398,12.9485,142400.0
2014-01-02 11:00:00,14.76,14.77,14.72,14.73,102400.0,12.9398,12.9485,12.9047,12.9135,102400.0
2014-01-02 11:30:00,14.74,14.74,14.68,14.7,140000.0,12.9222,12.9222,12.8696,12.8872,140000.0
2014-01-02 12:00:00,14.7,14.72,14.69,14.7,78400.0,12.8872,12.9047,12.8784,12.8872,78400.0
2014-01-02 12:30:00,14.7,14.71,14.69,14.7,80400.0,12.8872,12.8959,12.8784,12.8872,80400.0
2014-01-02 13:00:00,14.71,14.71,14.68,14.69,93200.0,12.8959,12.8959,12.8696,12.8784,93200.0
2014-01-02 13:30:00,14.69,14.7,14.67,14.7,107600.0,12.8784,12.8872,12.8609,12.8872,107600.0
2014-01-02 14:00:00,14.7,14.73,14.68,14.7,178000.0,12.8872,12.9135,12.8696,12.8872,178000.0
2014-01-02 14:30:00,14.7,14.73,14.7,14.71,153200.0,12.8872,12.9135,12.8872,12.8959,153200.0
2014-01-02 15:00:00,14.71,14.77,14.71,14.75,156000.0,12.8959,12.9485,12.8959,12.931,156000.0
2014-01-02 15:30:00,14.74,14.78,14.72,14.77,557200.0,12.9222,12.9573,12.9047,12.9485,557200.0
2014-01-03 09:30:00,14.79,14.88,14.75,14.88,138800.0,12.9661,13.045,12.931,13.045,138800.0
2014-01-03 10:00:00,14.88,14.94,14.87,14.94,156400.0,13.045,13.0976,13.0362,13.0976,156400.0
2014-01-03 10:30:00,14.94,14.94,14.91,14.93,112800.0,13.0976,13.0976,13.0713,13.0888,112800.0
2014-01-03 11:00:00,14.93,14.95,14.91,14.92,117600.0,13.0888,13.1063,13.0713,13.08,117600.0
2014-01-03 11:30:00,14.92,14.92,14.84,14.85,196800.0,13.08,13.08,13.0099,13.0187,196800.0
2014-01-03 12:00:00,14.85,14.88,14.85,14.87,96800.0,13.0187,13.045,13.0187,13.0362,96800.0
2014-01-03 12:30:00,14.88,14.88,14.87,14.87,93600.0,13.045,13.045,13.0362,13.0362,93600.0
2014-01-03 13:00:00,14.87,14.88,14.86,14.87,62000.0,13.0362,13.045,13.0274,13.0362,62000.0
2014-01-03 13:30:00,14.87,14.87,14.85,14.87,148400.0,13.0362,13.0362,13.0187,13.0362,148400.0
2014-01-03 14:00:00,14.87,14.88,14.83,14.83,135600.0,13.0362,13.045,13.0011,13.0011,135600.0
2014-01-03 14:30:00,14.83,14.87,14.82,14.85,196000.0,13.0011,13.0362,12.9924,13.0187,196000.0
2014-01-03 15:00:00,14.85,14.88,14.84,14.86,174400.0,13.0187,13.045,13.0099,13.0274,174400.0
2014-01-03 15:30:00,14.86,14.86,14.83,14.84,515600.0,13.0274,13.0274,13.0011,13.0099,515600.0
2014-01-06 09:30:00,14.85,14.9,14.81,14.86,132400.0,13.0187,13.0625,12.9836,13.0274,132400.0
2014-01-06 10:00:00,14.87,14.88,14.82,14.85,96400.0,13.0362,13.045,12.9924,13.0187,96400.0
2014-01-06 10:30:00,14.85,14.88,14.82,14.82,231600.0,13.0187,13.045,12.9924,12.9924,231600.0
2014-01-06 11:00:00,14.82,14.85,14.8,14.82,146800.0,12.9924,13.0187,12.9748,12.9924,146800.0
2014-01-06 11:30:00,14.83,14.83,14.76,14.78,100800.0,13.0011,13.0011,12.9398,12.9573,100800.0
2014-01-06 12:00:00,14.78,14.82,14.77,14.79,244800.0,12.9573,12.9924,12.9485,12.9661,244800.0
2014-01-06 12:30:00,14.79,14.8,14.77,14.77,62000.0,12.9661,12.9748,12.9485,12.9485,62000.0
2014-01-06 13:00:00,14.77,14.79,14.76,14.77,48800.0,12.9485,12.9661,12.9398,12.9485,48800.0
2014-01-06 13:30:00,14.77,14.8,14.76,14.79,104400.0,12.9485,12.9748,12.9398,12.9661,104400.0
2014-01-06 14:00:00,14.79,14.8,14.77,14.77,88800.0,12.9661,12.9748,12.9485,12.9485,88800.0
2014-01-06 14:30:00,14.77,14.79,14.77,14.78,187200.0,12.9485,12.9661,12.9485,12.9573,187200.0
2014-01-06 15:00:00,14.78,14.78,14.73,14.75,222800.0,12.9573,12.9573,12.9135,12.931,222800.0
2014-01-06 15:30:00,14.75,14.77,14.72,14.76,645200.0,12.931,12.9485,12.9047,12.9398,645200.0
2014-01-07 09:30:00,14.78,14.84,14.78,14.82,132000.0,12.9573,13.0099,12.9573,12.9924,132000.0
2014-01-07 10:00:00,14.83,14.84,14.8,14.83,165200.0,13.0011,13.0099,12.9748,13.0011,165200.0
2014-01-07 10:30:00,14.83,14.84,14.82,14.84,154000.0,13.0011,13.0099,12.9924,13.0099,154000.0
2014-01-07 11:00:00,14.84,14.86,14.82,14.82,130000.0,13.0099,13.0274,12.9924,12.9924,130000.0
2014-01-07 11:30:00,14.83,14.84,14.79,14.79,182400.0,13.0011,13.0099,12.9661,12.9661,182400.0
2014-01-07 12:00:00,14.8,14.81,14.79,14.81,99600.0,12.9748,12.9836,12.9661,12.9836,99600.0
2014-01-07 12:30:00,14.81,14.86,14.81,14.86,103600.0,12.9836,13.0274,12.9836,13.0274,103600.0
2014-01-07 13:00:00,14.86,14.87,14.86,14.86,90000.0,13.0274,13.0362,13.0274,13.0274,90000.0
2014-01-07 13:30:00,14.86,14.86,14.75,14.76,429200.0,13.0274,13.0274,12.931,12.9398,429200.0
2014-01-07 14:00:00,14.75,14.81,14.74,14.8,346800.0,12.931,12.9836,12.9222,12.9748,346800.0
2014-01-07 14:30:00,14.81,14.82,14.78,14.81,128000.0,12.9836,12.9924,12.9573,12.9836,128000.0
2014-01-07 15:00:00,14.81,14.83,14.8,14.82,182800.0,12.9836,13.0011,12.9748,12.9924,182800.0
2014-01-07 15:30:00,14.82,14.84,14.81,14.83,443600.0,12.9924,13.0099,12.9836,13.0011,443600.0
2014-01-08 09:30:00,14.86,14.87,14.81,14.82,318400.0,13.0274,13.0362,12.9836,12.9924,318400.0
2014-01-08 10:00:00,14.83,14.87,14.82,14.85,288400.0,13.0011,13.0362,12.9924,13.0187,288400.0
2014-01-08 10:30:00,14.85,14.85,14.78,14.78,308400.0,13.0187,13.0187,12.9573,12.9573,308400.0
2014-01-08 11:00:00,14.78,14.82,14.74,14.8,224000.0,12.9573,12.9924,12.9222,12.9748,224000.0
2014-01-08 11:30:00,14.8,14.86,14.8,14.83,320400.0,12.9748,13.0274,12.9748,13.0011,320400.0
2014-01-08 12:00:00,14.83,14.84,14.75,14.76,419600.0,13.0011,13.0099,12.931,12.9398,419600.0
2014-01-08 12:30:00,14.75,14.77,14.71,14.71,311200.0,12.931,12.9485,12.8959,12.8959,311200.0
2014-01-08 13:00:00,14.71,14.77,14.71,14.77,114800.0,12.8959,12.9485,12.8959,12.9485,114800.0
2014-01-08 13:30:00,14.78,14.79,14.66,14.67,539600.0,12.9573,12.9661,12.8521,12.8609,539600.0
2014-01-08 14:00:00,14.65,14.72,14.63,14.71,566800.0,12.8433,12.9047,12.8258,12.8959,566800.0
2014-01-08 14:30:00,14.71,14.73,14.66,14.67,247200.0,12.8959,12.9135,12.8521,12.8609,247200.0
2014-01-08 15:00:00,14.67,14.68,14.62,14.68,388800.0,12.8609,12.8696,12.817,12.8696,388800.0
2014-01-08 15:30:00,14.68,14.8,14.67,14.8,1549600.0,12.8696,12.9748,12.8609,12.9748,1549600.0
2014-01-09 09:30:00,15.23,15.23,14.76,14.81,180800.0,13.3518,13.3518,12.9398,12.9836,180800.0
2014-01-09 10:00:00,14.83,14.86,14.81,14.85,206000.0,13.0011,13.0274,12.9836,13.0187,206000.0
2014-01-09 10:30:00,14.85,14.86,14.74,14.76,243600.0,13.0187,13.0274,12.9222,12.9398,243600.0
2014-01-09 11:00:00,14.76,14.78,14.71,14.77,186000.0,12.9398,12.9573,12.8959,12.9485,186000.0
2014-01-09 11:30:00,14.77,14.78,14.72,14.72,140000.0,12.9485,12.9573,12.9047,12.9047,140000.0
2014-01-09 12:00:00,14.73,14.8,14.73,14.8,97200.0,12.9135,12.9748,12.9135,12.9748,97200.0
2014-01-09 12:30:00,14.8,14.82,14.79,14.81,114400.0,12.9748,12.9924,12.9661,12.9836,114400.0
2014-01-09 13:00:00,14.81,14.84,14.8,14.84,114400.0,12.9836,13.0099,12.9748,13.0099,114400.0
2014-01-09 13:30:00,14.84,14.84,14.82,14.82,91200.0,13.0099,13.0099,12.9924,12.9924,91200.0
2014-01-09 14:00:00,14.82,14.83,14.79,14.81,147600.0,12.9924,13.0011,12.9661,12.9836,147600.0
2014-01-09 14:30:00,14.81,14.86,14.81,14.84,145200.0,12.9836,13.0274,12.9836,13.0099,145200.0
2014-01-09 15:00:00,14.85,14.86,14.84,14.85,190000.0,13.0187,13.0274,13.0099,13.0187,190000.0
2014-01-09 15:30:00,14.86,14.87,14.83,14.84,794000.0,13.0274,13.0362,13.0011,13.0099,794000.0
2014-01-10 09:30:00,14.86,14.86,14.79,14.79,178000.0,13.0274,13.0274,12.9661,12.9661,178000.0
2014-01-10 10:00:00,14.8,14.84,14.74,14.82,146000.0,12.9748,13.0099,12.9222,12.9924,146000.0
2014-01-10 10:30:00,14.82,14.84,14.8,14.83,126800.0,12.9924,13.0099,12.9748,13.0011,126800.0
2014-01-10 11:00:00,14.84,14.84,14.8,14.81,107600.0,13.0099,13.0099,12.9748,12.9836,107600.0
2014-01-10 11:30:00,14.81,14.82,14.78,14.8,108400.0,12.9836,12.9924,12.9573,12.9748,108400.0
2014-01-10 12:00:00,14.8,14.83,14.78,14.82,92400.0,12.9748,13.0011,12.9573,12.9924,92400.0
2014-01-10 12:30:00,14.83,14.84,14.78,14.78,192800.0,13.0011,13.0099,12.9573,12.9573,192800.0
2014-01-10 13:00:00,14.78,14.8,14.77,14.8,160000.0,12.9573,12.9748,12.9485,12.9748,160000.0
2014-01-10 13:30:00,14.8,14.82,14.79,14.79,138000.0,12.9748,12.9924,12.9661,12.9661,138000.0
2014-01-10 14:00:00,14.79,14.83,14.79,14.8,170400.0,12.9661,13.0011,12.9661,12.9748,170400.0
2014-01-10 14:30:00,14.8,14.8,14.74,14.74,208800.0,12.9748,12.9748,12.9222,12.9222,208800.0
2014-01-10 15:00:00,14.74,14.82,14.74,14.82,228000.0,12.9222,12.9924,12.9222,12.9924,228000.0
2014-01-10 15:30:00,14.81,14.82,14.8,14.82,482800.0,12.9836,12.9924,12.9748,12.9924,482800.0
2014-01-13 09:30:00,14.8,14.83,14.74,14.75,133200.0,12.9748,13.0011,12.9222,12.931,133200.0
2014-01-13 10:00:00,14.76,14.8,14.75,14.77,72400.0,12.9398,12.9748,12.931,12.9485,72400.0
2014-01-13 10:30:00,14.78,14.79,14.77,14.77,39200.0,12.9573,12.9661,12.9485,12.9485,39200.0
2014-01-13 11:00:00,14.77,14.77,14.7,14.72,84800.0,12.9485,12.9485,12.8872,12.9047,84800.0
2014-01-13 11:30:00,14.72,14.74,14.71,14.72,60800.0,12.9047,12.9222,12.8959,12.9047,60800.0
2014-01-13 12:00:00,14.73,14.73,14.68,14.69,74000.0,12.9135,12.9135,12.8696,12.8784,74000.0
2014-01-13 12:30:00,14.69,14.69,14.65,14.65,64000.0,12.8784,12.8784,12.8433,12.8433,64000.0
2014-01-13 13:00:00,14.65,14.66,14.6,14.63,97200.0,12.8433,12.8521,12.7995,12.8258,97200.0
2014-01-13 13:30:00,14.63,14.63,14.6,14.62,72800.0,12.8258,12.8258,12.7995,12.817,72800.0
2014-01-13 14:00:00,14.63,14.63,14.6,14.62,116400.0,12.8258,12.8258,12.7995,12.817,116400.0
2014-01-13 14:30:00,14.63,14.63,14.58,14.6,159600.0,12.8258,12.8258,12.782,12.7995,159600.0
2014-01-13 15:00:00,14.6,14.6,14.57,14.59,180000.0,12.7995,12.7995,12.7732,12.7907,180000.0
2014-01-13 15:30:00,14.59,14.62,14.56,14.62,404000.0,12.7907,12.817,12.7644,12.817,404000.0
2014-01-14 09:30:00,14.63,14.72,14.55,14.56,97600.0,12.8258,12.9047,12.7557,12.7644,97600.0
2014-01-14 10:00:00,14.56,14.62,14.56,14.59,212000.0,12.7644,12.817,12.7644,12.7907,212000.0
2014-01-14 10:30:00,14.6,14.67,14.59,14.67,65600.0,12.7995,12.8609,12.7907,12.8609,65600.0
2014-01-14 11:00:00,14.67,14.71,14.65,14.7,84000.0,12.8609,12.8959,12.8433,12.8872,84000.0
2014-01-14 11:30:00,14.71,14.71,14.66,14.68,66400.0,12.8959,12.8959,12.8521,12.8696,66400.0
2014-01-14 12:00:00,14.69,14.73,14.68,14.73,47600.0,12.8784,12.9135,12.8696,12.9135,47600.0
2014-01-14 12:30:00,14.73,14.73,14.7,14.71,50000.0,12.9135,12.9135,12.8872,12.8959,50000.0
2014-01-14 13:00:00,14.71,14.74,14.7,14.72,50400.0,12.8959,12.9222,12.8872,12.9047,50400.0
2014-01-14 13:30:00,14.72,14.77,14.72,14.75,59200.0,12.9047,12.9485,12.9047,12.931,59200.0
2014-01-14 14:00:00,14.76,14.76,14.71,14.74,63600.0,12.9398,12.9398,12.8959,12.9222,63600.0
2014-01-14 14:30:00,14.75,14.75,14.72,14.72,77200.0,12.931,12.931,12.9047,12.9047,77200.0
2014-01-14 15:00:00,14.72,14.75,14.72,14.75,89200.0,12.9047,12.931,12.9047,12.931,89200.0
2014-01-14 15:30:00,14.75,14.77,14.74,14.75,239600.0,12.931,12.9485,12.9222,12.931,239600.0
2014-01-15 09:30:00,14.75,14.87,14.75,14.84,200400.0,12.931,13.0362,12.931,13.0099,200400.0
2014-01-15 10:00:00,14.83,14.96,14.82,14.89,234800.0,13.0011,13.1151,12.9924,13.0537,234800.0
2014-01-15 10:30:00,14.9,14.96,14.86,14.92,248800.0,13.0625,13.1151,13.0274,13.08,248800.0
2014-01-15 11:00:00,14.92,14.99,14.83,14.86,254400.0,13.08,13.1414,13.0011,13.0274,254400.0
2014-01-15 11:30:00,14.86,14.86,14.81,14.82,78400.0,13.0274,13.0274,12.9836,12.9924,78400.0
2014-01-15 12:00:00,14.83,14.86,14.81,14.82,63600.0,13.0011,13.0274,12.9836,12.9924,63600.0
2014-01-15 12:30:00,14.82,14.85,14.8,14.81,50400.0,12.9924,13.0187,12.9748,12.9836,50400.0
2014-01-15 13:00:00,14.81,14.82,14.75,14.77,50400.0,12.9836,12.9924,12.931,12.9485,50400.0
2014-01-15 13:30:00,14.77,14.79,14.76,14.76,55600.0,12.9485,12.9661,12.9398,12.9398,55600.0
2014-01-15 14:00:00,14.77,14.83,14.77,14.81,75600.0,12.9485,13.0011,12.9485,12.9836,75600.0
2014-01-15 14:30:00,14.81,14.87,14.81,14.87,173600.0,12.9836,13.0362,12.9836,13.0362,173600.0
2014-01-15 15:00:00,14.87,14.88,14.84,14.85,177200.0,13.0362,13.045,13.0099,13.0187,177200.0
2014-01-15 15:30:00,14.85,14.85,14.82,14.84,280400.0,13.0187,13.0187,12.9924,13.0099,280400.0
2014-01-16 09:30:00,14.79,14.89,14.79,14.86,145600.0,12.9661,13.0537,12.9661,13.0274,145600.0
2014-01-16 10:00:00,14.86,14.87,14.84,14.85,106000.0,13.0274,13.0362,13.0099,13.0187,106000.0
2014-01-16 10:30:00,14.85,14.85,14.81,14.84,82400.0,13.0187,13.0187,12.9836,13.0099,82400.0
2014-01-16 11:00:00,14.83,14.83,14.77,14.79,39600.0,13.0011,13.0011,12.9485,12.9661,39600.0
2014-01-16 11:30:00,14.78,14.81,14.78,14.81,56400.0,12.9573,12.9836,12.9573,12.9836,56400.0
2014-01-16 12:00:00,14.81,14.81,14.78,14.78,54000.0,12.9836,12.9836,12.9573,12.9573,54000.0
2014-01-16 12:30:00,14.79,14.8,14.78,14.8,43200.0,12.9661,12.9748,12.9573,12.9748,43200.0
2014-01-16 13:00:00,14.8,14.81,14.79,14.81,39200.0,12.9748,12.9836,12.9661,12.9836,39200.0
2014-01-16 13:30:00,14.81,14.81,14.78,14.79,31200.0,12.9836,12.9836,12.9573,12.9661,31200.0
2014-01-16 14:00:00,14.79,14.81,14.79,14.8,81200.0,12.9661,12.9836,12.9661,12.9748,81200.0
2014-01-16 14:30:00,14.8,14.8,14.79,14.79,56000.0,12.9748,12.9748,12.9661,12.9661,56000.0
2014-01-16 15:00:00,14.8,14.8,14.78,14.79,92800.0,12.9748,12.9748,12.9573,12.9661,92800.0
2014-01-16 15:30:00,14.79,14.83,14.79,14.83,338800.0,12.9661,13.0011,12.9661,13.0011,338800.0
2014-01-17 09:30:00,14.78,14.82,14.74,14.82,350000.0,12.9573,12.9924,12.9222,12.9924,350000.0
2014-01-17 10:00:00,14.82,14.85,14.78,14.81,71600.0,12.9924,13.0187,12.9573,12.9836,71600.0
2014-01-17 10:30:00,14.81,14.82,14.77,14.77,50000.0,12.9836,12.9924,12.9485,12.9485,50000.0
2014-01-17 11:00:00,14.78,14.8,14.77,14.79,36000.0,12.9573,12.9748,12.9485,12.9661,36000.0
2014-01-17 11:30:00,14.8,14.81,14.78,14.78,52400.0,12.9748,12.9836,12.9573,12.9573,52400.0
2014-01-17 12:00:00,14.78,14.81,14.78,14.81,42000.0,12.9573,12.9836,12.9573,12.9836,42000.0
2014-01-17 12:30:00,14.81,14.84,14.81,14.83,58400.0,12.9836,13.0099,12.9836,13.0011,58400.0
2014-01-17 13:00:00,14.83,14.84,14.79,14.79,94400.0,13.0011,13.0099,12.9661,12.9661,94400.0
2014-01-17 13:30:00,14.79,14.83,14.79,14.83,54800.0,12.9661,13.0011,12.9661,13.0011,54800.0
2014-01-17 14:00:00,14.82,14.84,14.81,14.83,107200.0,12.9924,13.0099,12.9836,13.0011,107200.0
2014-01-17 14:30:00,14.83,14.86,14.81,14.81,274000.0,13.0011,13.0274,12.9836,12.9836,274000.0
2014-01-17 15:00:00,14.82,14.83,14.78,14.8,108400.0,12.9924,13.0011,12.9573,12.9748,108400.0
2014-01-17 15:30:00,14.79,14.83,14.78,14.78,628000.0,12.9661,13.0011,12.9573,12.9573,628000.0
2014-01-21 09:30:00,14.9,14.93,14.84,14.93,334000.0,13.0625,13.0888,13.0099,13.0888,334000.0
2014-01-21 10:00:00,14.93,14.94,14.87,14.88,53600.0,13.0888,13.0976,13.0362,13.045,53600.0
2014-01-21 10:30:00,14.88,14.91,14.87,14.9,41600.0,13.045,13.0713,13.0362,13.0625,41600.0
2014-01-21 11:00:00,14.9,14.9,14.81,14.83,62800.0,13.0625,13.0625,12.9836,13.0011,62800.0
2014-01-21 11:30:00,14.83,14.83,14.79,14.81,71600.0,13.0011,13.0011,12.9661,12.9836,71600.0
2014-01-21 12:00:00,14.82,14.88,14.8,14.88,50400.0,12.9924,13.045,12.9748,13.045,50400.0
2014-01-21 12:30:00,14.87,14.88,14.86,14.88,58400.0,13.0362,13.045,13.0274,13.045,58400.0
2014-01-21 13:00:00,14.88,14.91,14.87,14.87,37600.0,13.045,13.0713,13.0362,13.0362,37600.0
2014-01-21 13:30:00,14.87,14.9,14.87,14.9,58800.0,13.0362,13.0625,13.0362,13.0625,58800.0
2014-01-21 14:00:00,14.9,14.94,14.9,14.92,100400.0,13.0625,13.0976,13.0625,13.08,100400.0
2014-01-21 14:30:00,14.92,14.94,14.91,14.92,144400.0,13.08,13.0976,13.0713,13.08,144400.0
2014-01-21 15:00:00,14.91,14.93,14.91,14.92,128400.0,13.0713,13.0888,13.0713,13.08,128400.0
2014-01-21 15:30:00,14.91,14.96,14.91,14.96,460800.0,13.0713,13.1151,13.0713,13.1151,460800.0
2014-01-22 09:30:00,14.98,14.99,14.9,14.93,296000.0,13.1326,13.1414,13.0625,13.0888,296000.0
2014-01-22 10:00:00,14.93,14.96,14.89,14.93,137600.0,13.0888,13.1151,13.0537,13.0888,137600.0
2014-01-22 10:30:00,14.92,14.92,14.86,14.88,72000.0,13.08,13.08,13.0274,13.045,72000.0
2014-01-22 11:00:00,14.89,14.9,14.86,14.88,47200.0,13.0537,13.0625,13.0274,13.045,47200.0
2014-01-22 11:30:00,14.88,14.9,14.88,14.9,85600.0,13.045,13.0625,13.045,13.0625,85600.0
2014-01-22 12:00:00,14.9,14.92,14.89,14.92,67600.0,13.0625,13.08,13.0537,13.08,67600.0
2014-01-22 12:30:00,14.92,14.93,14.92,14.92,58800.0,13.08,13.0888,13.08,13.08,58800.0
2014-01-22 13:00:00,14.92,14.95,14.91,14.93,88400.0,13.08,13.1063,13.0713,13.0888,88400.0
2014-01-22 13:30:00,14.93,14.94,14.91,14.91,42000.0,13.0888,13.0976,13.0713,13.0713,42000.0
2014-01-22 14:00:00,14.91,14.94,14.9,14.92,47600.0,13.0713,13.0976,13.0625,13.08,47600.0
2014-01-22 14:30:00,14.92,14.95,14.91,14.92,70800.0,13.08,13.1063,13.0713,13.08,70800.0
2014-01-22 15:00:00,14.93,14.94,14.9,14.91,99200.0,13.0888,13.0976,13.0625,13.0713,99200.0
2014-01-22 15:30:00,14.91,14.92,14.88,14.9,338800.0,13.0713,13.08,13.045,13.0625,338800.0
2014-01-23 09:30:00,14.78,14.81,14.63,14.63,194000.0,12.9573,12.9836,12.8258,12.8258,194000.0
2014-01-23 10:00:00,14.63,14.64,14.58,14.59,120400.0,12.8258,12.8346,12.782,12.7907,120400.0
2014-01-23 10:30:00,14.59,14.61,14.57,14.59,89600.0,12.7907,12.8083,12.7732,12.7907,89600.0
2014-01-23 11:00:00,14.59,14.63,14.58,14.61,99600.0,12.7907,12.8258,12.782,12.8083,99600.0
2014-01-23 11:30:00,14.61,14.62,14.59,14.59,110800.0,12.8083,12.817,12.7907,12.7907,110800.0
2014-01-23 12:00:00,14.59,14.59,14.55,14.56,105600.0,12.7907,12.7907,12.7557,12.7644,105600.0
2014-01-23 12:30:00,14.56,14.62,14.56,14.59,66400.0,12.7644,12.817,12.7644,12.7907,66400.0
2014-01-23 13:00:00,14.6,14.6,14.57,14.58,54800.0,12.7995,12.7995,12.7732,12.782,54800.0
2014-01-23 13:30:00,14.58,14.59,14.55,14.55,83600.0,12.782,12.7907,12.7557,12.7557,83600.0
2014-01-23 14:00:00,14.56,14.58,14.55,14.56,70800.0,12.7644,12.782,12.7557,12.7644,70800.0
2014-01-23 14:30:00,14.56,14.58,14.55,14.58,132000.0,12.7644,12.782,12.7557,12.782,132000.0
2014-01-23 15:00:00,14.58,14.58,14.53,14.56,235200.0,12.782,12.782,12.7381,12.7644,235200.0
2014-01-23 15:30:00,14.57,14.62,14.54,14.61,590800.0,12.7732,12.817,12.7469,12.8083,590800.0
2014-01-24 09:30:00,14.5,14.52,14.46,14.51,241200.0,12.7118,12.7294,12.6768,12.7206,241200.0
2014-01-24 10:00:00,14.51,14.53,14.44,14.46,201600.0,12.7206,12.7381,12.6592,12.6768,201600.0
2014-01-24 10:30:00,14.47,14.47,14.42,14.47,199200.0,12.6855,12.6855,12.6417,12.6855,199200.0
2014-01-24 11:00:00,14.47,14.5,14.39,14.4,94800.0,12.6855,12.7118,12.6154,12.6242,94800.0
2014-01-24 11:30:00,14.4,14.44,14.39,14.44,138000.0,12.6242,12.6592,12.6154,12.6592,138000.0
2014-01-24 12:00:00,14.44,14.45,14.37,14.38,68400.0,12.6592,12.668,12.5979,12.6066,68400.0
2014-01-24 12:30:00,14.39,14.4,14.35,14.35,72000.0,12.6154,12.6242,12.5803,12.5803,72000.0
2014-01-24 13:00:00,14.35,14.37,14.33,14.33,62000.0,12.5803,12.5979,12.5628,12.5628,62000.0
2014-01-24 13:30:00,14.34,14.36,14.33,14.34,49200.0,12.5716,12.5891,12.5628,12.5716,49200.0
2014-01-24 14:00:00,14.34,14.34,14.29,14.29,65200.0,12.5716,12.5716,12.5277,12.5277,65200.0
2014-01-24 14:30:00,14.3,14.32,14.3,14.32,48000.0,12.5365,12.554,12.5365,12.554,48000.0
2014-01-24 15:00:00,14.31,14.33,14.28,14.3,74800.0,12.5453,12.5628,12.519,12.5365,74800.0
2014-01-24 15:30:00,14.3,14.32,14.28,14.29,310800.0,12.5365,12.554,12.519,12.5277,310800.0
2014-01-27 09:30:00,14.32,14.42,14.29,14.41,304400.0,12.554,12.6417,12.5277,12.6329,304400.0
2014-01-27 10:00:00,14.41,14.43,14.35,14.35,113600.0,12.6329,12.6505,12.5803,12.5803,113600.0
2014-01-27 10:30:00,14.34,14.38,14.31,14.35,121600.0,12.5716,12.6066,12.5453,12.5803,121600.0
2014-01-27 11:00:00,14.35,14.36,14.31,14.33,134800.0,12.5803,12.5891,12.5453,12.5628,134800.0
2014-01-27 11:30:00,14.32,14.32,14.24,14.25,115600.0,12.554,12.554,12.4839,12.4927,115600.0
2014-01-27 12:00:00,14.25,14.26,14.21,14.24,90800.0,12.4927,12.5014,12.4576,12.4839,90800.0
2014-01-27 12:30:00,14.24,14.28,14.23,14.24,108000.0,12.4839,12.519,12.4751,12.4839,108000.0
2014-01-27 13:00:00,14.22,14.29,14.22,14.27,70800.0,12.4664,12.5277,12.4664,12.5102,70800.0
2014-01-27 13:30:00,14.27,14.31,14.26,14.29,83200.0,12.5102,12.5453,12.5014,12.5277,83200.0
2014-01-27 14:00:00,14.29,14.34,14.29,14.33,114800.0,12.5277,12.5716,12.5277,12.5628,114800.0
2014-01-27 14:30:00,14.33,14.36,14.32,14.35,119200.0,12.5628,12.5891,12.554,12.5803,119200.0
2014-01-27 15:00:00,14.35,14.35,14.29,14.31,151200.0,12.5803,12.5803,12.5277,12.5453,151200.0
2014-01-27 15:30:00,14.31,14.32,14.25,14.25,391600.0,12.5453,12.554,12.4927,12.4927,391600.0
2014-01-28 09:30:00,14.24,14.36,14.23,14.36,73200.0,12.4839,12.5891,12.4751,12.5891,73200.0
2014-01-28 10:00:00,14.36,14.4,14.31,14.31,75600.0,12.5891,12.6242,12.5453,12.5453,75600.0
2014-01-28 10:30:00,14.32,14.33,14.3,14.33,44400.0,12.554,12.5628,12.5365,12.5628,44400.0
2014-01-28 11:00:00,14.33,14.35,14.26,14.27,44000.0,12.5628,12.5803,12.5014,12.5102,44000.0
2014-01-28 11:30:00,14.28,14.28,14.22,14.25,75200.0,12.519,12.519,12.4664,12.4927,75200.0
2014-01-28 12:00:00,14.26,14.29,14.25,14.27,88000.0,12.5014,12.5277,12.4927,12.5102,88000.0
2014-01-28 12:30:00,14.28,14.28,14.24,14.26,55200.0,12.519,12.519,12.4839,12.5014,55200.0
2014-01-28 13:00:00,14.26,14.28,14.24,14.26,96000.0,12.5014,12.519,12.4839,12.5014,96000.0
2014-01-28 13:30:00,14.26,14.27,14.24,14.24,118000.0,12.5014,12.5102,12.4839,12.4839,118000.0
2014-01-28 14:00:00,14.23,14.28,14.23,14.28,67600.0,12.4751,12.519,12.4751,12.519,67600.0
2014-01-28 14:30:00,14.28,14.29,14.27,14.27,70000.0,12.519,12.5277,12.5102,12.5102,70000.0
2014-01-28 15:00:00,14.27,14.28,14.26,14.28,158800.0,12.5102,12.519,12.5014,12.519,158800.0
2014-01-28 15:30:00,14.27,14.28,14.24,14.27,316400.0,12.5102,12.519,12.4839,12.5102,316400.0
2014-01-29 09:30:00,14.12,14.38,14.12,14.36,322800.0,12.3787,12.6066,12.3787,12.5891,322800.0
2014-01-29 10:00:00,14.36,14.36,14.21,14.21,201600.0,12.5891,12.5891,12.4576,12.4576,201600.0
2014-01-29 10:30:00,14.22,14.3,14.22,14.24,64400.0,12.4664,12.5365,12.4664,12.4839,64400.0
2014-01-29 11:00:00,14.24,14.31,14.24,14.3,64000.0,12.4839,12.5453,12.4839,12.5365,64000.0
2014-01-29 11:30:00,14.3,14.31,14.26,14.27,41600.0,12.5365,12.5453,12.5014,12.5102,41600.0
2014-01-29 12:00:00,14.28,14.28,14.22,14.22,52400.0,12.519,12.519,12.4664,12.4664,52400.0
2014-01-29 12:30:00,14.22,14.24,14.2,14.24,43200.0,12.4664,12.4839,12.4488,12.4839,43200.0
2014-01-29 13:00:00,14.24,14.24,14.22,14.23,55600.0,12.4839,12.4839,12.4664,12.4751,55600.0
2014-01-29 13:30:00,14.24,14.25,14.22,14.24,55200.0,12.4839,12.4927,12.4664,12.4839,55200.0
2014-01-29 14:00:00,14.23,14.25,14.17,14.24,181200.0,12.4751,12.4927,12.4225,12.4839,181200.0
2014-01-29 14:30:00,14.23,14.26,14.2,14.2,118400.0,12.4751,12.5014,12.4488,12.4488,118400.0
2014-01-29 15:00:00,14.2,14.22,14.18,14.2,243600.0,12.4488,12.4664,12.4313,12.4488,243600.0
2014-01-29 15:30:00,14.2,14.26,14.18,14.24,502800.0,12.4488,12.5014,12.4313,12.4839,502800.0
2014-01-30 09:30:00,14.35,14.36,14.26,14.3,99600.0,12.5803,12.5891,12.5014,12.5365,99600.0
2014-01-30 10:00:00,14.31,14.31,14.25,14.29,79200.0,12.5453,12.5453,12.4927,12.5277,79200.0
2014-01-30 10:30:00,14.29,14.32,14.28,14.29,35600.0,12.5277,12.554,12.519,12.5277,35600.0
2014-01-30 11:00:00,14.3,14.35,14.29,14.34,47200.0,12.5365,12.5803,12.5277,12.5716,47200.0
2014-01-30 11:30:00,14.34,14.42,14.33,14.4,45200.0,12.5716,12.6417,12.5628,12.6242,45200.0
2014-01-30 12:00:00,14.39,14.39,14.36,14.36,60400.0,12.6154,12.6154,12.5891,12.5891,60400.0
2014-01-30 12:30:00,14.36,14.41,14.36,14.41,36400.0,12.5891,12.6329,12.5891,12.6329,36400.0
2014-01-30 13:00:00,14.4,14.4,14.37,14.37,30400.0,12.6242,12.6242,12.5979,12.5979,30400.0
2014-01-30 13:30:00,14.38,14.38,14.36,14.37,52800.0,12.6066,12.6066,12.5891,12.5979,52800.0
2014-01-30 14:00:00,14.38,14.38,14.36,14.38,73200.0,12.6066,12.6066,12.5891,12.6066,73200.0
2014-01-30 14:30:00,14.38,14.41,14.37,14.4,82800.0,12.6066,12.6329,12.5979,12.6242,82800.0
2014-01-30 15:00:00,14.4,14.45,14.4,14.44,169200.0,12.6242,12.668,12.6242,12.6592,169200.0
2014-01-30 15:30:00,14.45,14.45,14.4,14.41,430800.0,12.668,12.668,12.6242,12.6329,430800.0
2014-01-31 09:30:00,14.23,14.31,14.2,14.28,130800.0,12.4751,12.5453,12.4488,12.519,130800.0
2014-01-31 10:00:00,14.27,14.31,14.22,14.22,73200.0,12.5102,12.5453,12.4664,12.4664,73200.0
2014-01-31 10:30:00,14.23,14.29,14.22,14.26,73600.0,12.4751,12.5277,12.4664,12.5014,73600.0
2014-01-31 11:00:00,14.25,14.31,14.25,14.3,60800.0,12.4927,12.5453,12.4927,12.5365,60800.0
2014-01-31 11:30:00,14.31,14.31,14.27,14.29,50800.0,12.5453,12.5453,12.5102,12.5277,50800.0
2014-01-31 12:00:00,14.31,14.31,14.26,14.28,41200.0,12.5453,12.5453,12.5014,12.519,41200.0
2014-01-31 12:30:00,14.27,14.28,14.24,14.27,42000.0,12.5102,12.519,12.4839,12.5102,42000.0
2014-01-31 13:00:00,14.27,14.27,14.24,14.26,65600.0,12.5102,12.5102,12.4839,12.5014,65600.0
2014-01-31 13:30:00,14.26,14.31,14.26,14.31,50800.0,12.5014,12.5453,12.5014,12.5453,50800.0
2014-01-31 14:00:00,14.31,14.32,14.29,14.3,61600.0,12.5453,12.554,12.5277,12.5365,61600.0
2014-01-31 14:30:00,14.31,14.34,14.3,14.31,62800.0,12.5453,12.5716,12.5365,12.5453,62800.0
2014-01-31 15:00:00,14.31,14.32,14.27,14.29,90800.0,12.5453,12.554,12.5102,12.5277,90800.0
2014-01-31 15:30:00,14.29,14.29,14.26,14.27,256800.0,12.5277,12.5277,12.5014,12.5102,256800.0
2014-02-03 09:30:00,14.28,14.34,14.2,14.25,113200.0,12.519,12.5716,12.4488,12.4927,113200.0
2014-02-03 10:00:00,14.24,14.24,14.09,14.12,108400.0,12.4839,12.4839,12.3524,12.3787,108400.0
2014-02-03 10:30:00,14.12,14.13,14.1,14.12,97200.0,12.3787,12.3875,12.3612,12.3787,97200.0
2014-02-03 11:00:00,14.11,14.12,14.03,14.05,86000.0,12.3699,12.3787,12.2998,12.3173,86000.0
2014-02-03 11:30:00,14.05,14.09,14.01,14.01,115200.0,12.3173,12.3524,12.2823,12.2823,115200.0
2014-02-03 12:00:00,14.0,14.03,13.97,14.02,108000.0,12.2735,12.2998,12.2472,12.291,108000.0
2014-02-03 12:30:00,14.02,14.04,13.99,14.01,62400.0,12.291,12.3086,12.2647,12.2823,62400.0
2014-02-03 13:00:00,14.0,14.01,13.92,13.93,45600.0,12.2735,12.2823,12.2034,12.2121,45600.0
2014-02-03 13:30:00,13.93,13.95,13.9,13.92,79200.0,12.2121,12.2297,12.1858,12.2034,79200.0
2014-02-03 14:00:00,13.92,13.97,13.92,13.95,68000.0,12.2034,12.2472,12.2034,12.2297,68000.0
2014-02-03 14:30:00,13.95,13.95,13.87,13.87,103600.0,12.2297,12.2297,12.1595,12.1595,103600.0
2014-02-03 15:00:00,13.87,13.91,13.87,13.91,172400.0,12.1595,12.1946,12.1595,12.1946,172400.0
2014-02-03 15:30:00,13.91,13.92,13.88,13.9,476800.0,12.1946,12.2034,12.1683,12.1858,476800.0
2014-02-04 09:30:00,13.92,13.98,13.84,13.9,222400.0,12.2034,12.256,12.1332,12.1858,222400.0
2014-02-04 10:00:00,13.91,13.94,13.89,13.92,70800.0,12.1946,12.2209,12.1771,12.2034,70800.0
2014-02-04 10:30:00,13.92,13.96,13.92,13.94,75200.0,12.2034,12.2384,12.2034,12.2209,75200.0
2014-02-04 11:00:00,13.93,14.0,13.93,13.99,70800.0,12.2121,12.2735,12.2121,12.2647,70800.0
2014-02-04 11:30:00,13.99,14.05,13.99,14.05,49600.0,12.2647,12.3173,12.2647,12.3173,49600.0
2014-02-04 12:00:00,14.05,14.08,14.04,14.08,82000.0,12.3173,12.3436,12.3086,12.3436,82000.0
2014-02-04 12:30:00,14.07,14.09,14.06,14.06,69200.0,12.3349,12.3524,12.3261,12.3261,69200.0
2014-02-04 13:00:00,14.06,14.07,14.02,14.03,54800.0,12.3261,12.3349,12.291,12.2998,54800.0
2014-02-04 13:30:00,14.03,14.04,14.0,14.01,66000.0,12.2998,12.3086,12.2735,12.2823,66000.0
2014-02-04 14:00:00,14.01,14.03,13.99,14.01,76400.0,12.2823,12.2998,12.2647,12.2823,76400.0
2014-02-04 14:30:00,14.01,14.03,14.01,14.03,89600.0,12.2823,12.2998,12.2823,12.2998,89600.0
2014-02-04 15:00:00,14.03,14.04,13.97,13.97,111600.0,12.2998,12.3086,12.2472,12.2472,111600.0
2014-02-04 15:30:00,13.97,14.03,13.97,13.98,372800.0,12.2472,12.2998,12.2472,12.256,372800.0
2014-02-05 09:30:00,13.9,13.98,13.88,13.92,85600.0,12.1858,12.256,12.1683,12.2034,85600.0
2014-02-05 10:00:00,13.92,14.0,13.86,13.92,89600.0,12.2034,12.2735,12.1508,12.2034,89600.0
2014-02-05 10:30:00,13.91,13.97,13.9,13.96,87600.0,12.1946,12.2472,12.1858,12.2384,87600.0
2014-02-05 11:00:00,13.95,14.01,13.92,14.0,76000.0,12.2297,12.2823,12.2034,12.2735,76000.0
2014-02-05 11:30:00,14.01,14.05,13.99,14.05,49200.0,12.2823,12.3173,12.2647,12.3173,49200.0
2014-02-05 12:00:00,14.04,14.08,14.03,14.06,59200.0,12.3086,12.3436,12.2998,12.3261,59200.0
2014-02-05 12:30:00,14.05,14.08,14.05,14.07,60800.0,12.3173,12.3436,12.3173,12.3349,60800.0
2014-02-05 13:00:00,14.08,14.12,14.08,14.08,66800.0,12.3436,12.3787,12.3436,12.3436,66800.0
2014-02-05 13:30:00,14.09,14.11,14.07,14.1,45200.0,12.3524,12.3699,12.3349,12.3612,45200.0
2014-02-05 14:00:00,14.1,14.11,14.06,14.08,70800.0,12.3612,12.3699,12.3261,12.3436,70800.0
2014-02-05 14:30:00,14.08,14.1,14.06,14.07,92400.0,12.3436,12.3612,12.3261,12.3349,92400.0
2014-02-05 15:00:00,14.07,14.12,14.07,14.12,101600.0,12.3349,12.3787,12.3349,12.3787,101600.0
2014-02-05 15:30:00,14.11,14.13,14.09,14.1,307600.0,12.3699,12.3875,12.3524,12.3612,307600.0
2014-02-06 09:30:00,14.09,14.18,13.99,14.17,131200.0,12.3524,12.4313,12.2647,12.4225,131200.0
2014-02-06 10:00:00,14.17,14.21,14.16,14.17,77200.0,12.4225,12.4576,12.4138,12.4225,77200.0
2014-02-06 10:30:00,14.18,14.2,14.17,14.18,49200.0,12.4313,12.4488,12.4225,12.4313,49200.0
2014-02-06 11:00:00,14.18,14.19,14.12,14.12,46000.0,12.4313,12.4401,12.3787,12.3787,46000.0
2014-02-06 11:30:00,14.12,14.13,14.09,14.09,92800.0,12.3787,12.3875,12.3524,12.3524,92800.0
2014-02-06 12:00:00,14.1,14.14,14.1,14.11,51600.0,12.3612,12.3962,12.3612,12.3699,51600.0
2014-02-06 12:30:00,14.11,14.12,14.08,14.08,32800.0,12.3699,12.3787,12.3436,12.3436,32800.0
2014-02-06 13:00:00,14.09,14.11,14.07,14.08,39200.0,12.3524,12.3699,12.3349,12.3436,39200.0
2014-02-06 13:30:00,14.08,14.09,14.08,14.08,34400.0,12.3436,12.3524,12.3436,12.3436,34400.0
2014-02-06 14:00:00,14.08,14.12,14.08,14.12,54400.0,12.3436,12.3787,12.3436,12.3787,54400.0
2014-02-06 14:30:00,14.11,14.12,14.11,14.12,78400.0,12.3699,12.3787,12.3699,12.3787,78400.0
2014-02-06 15:00:00,14.12,14.13,14.1,14.12,110000.0,12.3787,12.3875,12.3612,12.3787,110000.0
2014-02-06 15:30:00,14.12,14.13,14.1,14.12,240400.0,12.3787,12.3875,12.3612,12.3787,240400.0
2014-02-07 09:30:00,14.2,14.33,14.08,14.27,248800.0,12.4488,12.5628,12.3436,12.5102,248800.0
2014-02-07 10:00:00,14.27,14.29,14.21,14.22,76000.0,12.5102,12.5277,12.4576,12.4664,76000.0
2014-02-07 10:30:00,14.23,14.28,14.2,14.24,69200.0,12.4751,12.519,12.4488,12.4839,69200.0
2014-02-07 11:00:00,14.25,14.29,14.23,14.27,69200.0,12.4927,12.5277,12.4751,12.5102,69200.0
2014-02-07 11:30:00,14.27,14.28,14.25,14.27,40400.0,12.5102,12.519,12.4927,12.5102,40400.0
2014-02-07 12:00:00,14.27,14.27,14.25,14.26,43200.0,12.5102,12.5102,12.4927,12.5014,43200.0
2014-02-07 12:30:00,14.26,14.28,14.24,14.28,45600.0,12.5014,12.519,12.4839,12.519,45600.0
2014-02-07 13:00:00,14.28,14.31,14.27,14.3,62400.0,12.519,12.5453,12.5102,12.5365,62400.0
2014-02-07 13:30:00,14.3,14.36,14.3,14.36,105600.0,12.5365,12.5891,12.5365,12.5891,105600.0
2014-02-07 14:00:00,14.36,14.38,14.35,14.36,115200.0,12.5891,12.6066,12.5803,12.5891,115200.0
2014-02-07 14:30:00,14.36,14.37,14.34,14.36,104400.0,12.5891,12.5979,12.5716,12.5891,104400.0
2014-02-07 15:00:00,14.36,14.46,14.36,14.46,421200.0,12.5891,12.6768,12.5891,12.6768,421200.0
2014-02-07 15:30:00,14.46,14.55,14.46,14.54,1057200.0,12.6768,12.7557,12.6768,12.7469,1057200.0
2014-02-10 09:30:00,14.51,14.56,14.36,14.4,202800.0,12.7206,12.7644,12.5891,12.6242,202800.0
2014-02-10 10:00:00,14.41,14.41,14.34,14.35,109600.0,12.6329,12.6329,12.5716,12.5803,109600.0
2014-02-10 10:30:00,14.35,14.35,14.29,14.3,92400.0,12.5803,12.5803,12.5277,12.5365,92400.0
2014-02-10 11:00:00,14.3,14.35,14.27,14.35,129600.0,12.5365,12.5803,12.5102,12.5803,129600.0
2014-02-10 11:30:00,14.35,14.38,14.35,14.37,113600.0,12.5803,12.6066,12.5803,12.5979,113600.0
2014-02-10 12:00:00,14.37,14.38,14.33,14.33,74400.0,12.5979,12.6066,12.5628,12.5628,74400.0
2014-02-10 12:30:00,14.33,14.35,14.31,14.35,74800.0,12.5628,12.5803,12.5453,12.5803,74800.0
2014-02-10 13:00:00,14.35,14.39,14.34,14.39,111200.0,12.5803,12.6154,12.5716,12.6154,111200.0
2014-02-10 13:30:00,14.39,14.46,14.39,14.43,207600.0,12.6154,12.6768,12.6154,12.6505,207600.0
2014-02-10 14:00:00,14.43,14.5,14.41,14.48,252800.0,12.6505,12.7118,12.6329,12.6943,252800.0
2014-02-10 14:30:00,14.47,14.53,14.42,14.43,809200.0,12.6855,12.7381,12.6417,12.6505,809200.0
2014-02-10 15:00:00,14.44,14.44,14.38,14.38,150800.0,12.6592,12.6592,12.6066,12.6066,150800.0
2014-02-10 15:30:00,14.38,14.42,14.37,14.42,438000.0,12.6066,12.6417,12.5979,12.6417,438000.0
2014-02-11 09:30:00,14.4,14.49,14.3,14.46,306800.0,12.6242,12.7031,12.5365,12.6768,306800.0
2014-02-11 10:00:00,14.46,14.49,14.46,14.47,158400.0,12.6768,12.7031,12.6768,12.6855,158400.0
2014-02-11 10:30:00,14.48,14.51,14.47,14.51,191600.0,12.6943,12.7206,12.6855,12.7206,191600.0
2014-02-11 11:00:00,14.52,14.53,14.51,14.53,270000.0,12.7294,12.7381,12.7206,12.7381,270000.0
2014-02-11 11:30:00,14.53,14.56,14.52,14.53,296000.0,12.7381,12.7644,12.7294,12.7381,296000.0
2014-02-11 12:00:00,14.54,14.55,14.51,14.53,72000.0,12.7469,12.7557,12.7206,12.7381,72000.0
2014-02-11 12:30:00,14.54,14.54,14.51,14.52,76800.0,12.7469,12.7469,12.7206,12.7294,76800.0
2014-02-11 13:00:00,14.53,14.55,14.52,14.54,70000.0,12.7381,12.7557,12.7294,12.7469,70000.0
2014-02-11 13:30:00,14.54,14.55,14.53,14.54,45200.0,12.7469,12.7557,12.7381,12.7469,45200.0
2014-02-11 14:00:00,14.54,14.54,14.52,14.53,52400.0,12.7469,12.7469,12.7294,12.7381,52400.0
2014-02-11 14:30:00,14.53,14.55,14.53,14.55,78000.0,12.7381,12.7557,12.7381,12.7557,78000.0
2014-02-11 15:00:00,14.55,14.58,14.54,14.55,81600.0,12.7557,12.782,12.7469,12.7557,81600.0
2014-02-11 15:30:00,14.55,14.56,14.52,14.53,264400.0,12.7557,12.7644,12.7294,12.7381,264400.0
2014-02-12 09:30:00,14.53,14.67,14.52,14.6,196400.0,12.7381,12.8609,12.7294,12.7995,196400.0
2014-02-12 10:00:00,14.6,14.61,14.5,14.56,86000.0,12.7995,12.8083,12.7118,12.7644,86000.0
2014-02-12 10:30:00,14.57,14.58,14.53,14.57,258000.0,12.7732,12.782,12.7381,12.7732,258000.0
2014-02-12 11:00:00,14.58,14.6,14.56,14.56,54800.0,12.782,12.7995,12.7644,12.7644,54800.0
2014-02-12 11:30:00,14.56,14.58,14.55,14.56,36000.0,12.7644,12.782,12.7557,12.7644,36000.0
2014-02-12 12:00:00,14.56,14.61,14.55,14.6,67600.0,12.7644,12.8083,12.7557,12.7995,67600.0
2014-02-12 12:30:00,14.6,14.6,14.56,14.59,49200.0,12.7995,12.7995,12.7644,12.7907,49200.0
2014-02-12 13:00:00,14.58,14.61,14.58,14.59,70400.0,12.782,12.8083,12.782,12.7907,70400.0
2014-02-12 13:30:00,14.59,14.61,14.59,14.6,79200.0,12.7907,12.8083,12.7907,12.7995,79200.0
2014-02-12 14:00:00,14.6,14.63,14.59,14.61,102000.0,12.7995,12.8258,12.7907,12.8083,102000.0
2014-02-12 14:30:00,14.61,14.61,14.59,14.61,163600.0,12.8083,12.8083,12.7907,12.8083,163600.0
2014-02-12 15:00:00,14.62,14.63,14.59,14.62,204400.0,12.817,12.8258,12.7907,12.817,204400.0
2014-02-12 15:30:00,14.62,14.63,14.59,14.62,552800.0,12.817,12.8258,12.7907,12.817,552800.0
2014-02-13 09:30:00,14.56,14.62,14.53,14.57,75600.0,12.7644,12.817,12.7381,12.7732,75600.0
2014-02-13 10:00:00,14.56,14.63,14.56,14.62,32800.0,12.7644,12.8258,12.7644,12.817,32800.0
2014-02-13 10:30:00,14.62,14.65,14.58,14.63,27600.0,12.817,12.8433,12.782,12.8258,27600.0
2014-02-13 11:00:00,14.65,14.68,14.62,14.66,28000.0,12.8433,12.8696,12.817,12.8521,28000.0
2014-02-13 11:30:00,14.65,14.67,14.63,14.63,59200.0,12.8433,12.8609,12.8258,12.8258,59200.0
2014-02-13 12:00:00,14.63,14.64,14.61,14.64,34400.0,12.8258,12.8346,12.8083,12.8346,34400.0
2014-02-13 12:30:00,14.64,14.65,14.63,14.64,18800.0,12.8346,12.8433,12.8258,12.8346,18800.0
2014-02-13 13:00:00,14.64,14.68,14.63,14.68,40000.0,12.8346,12.8696,12.8258,12.8696,40000.0
2014-02-13 13:30:00,14.67,14.72,14.66,14.72,59600.0,12.8609,12.9047,12.8521,12.9047,59600.0
2014-02-13 14:00:00,14.71,14.73,14.71,14.72,92400.0,12.8959,12.9135,12.8959,12.9047,92400.0
2014-02-13 14:30:00,14.71,14.74,14.71,14.74,84800.0,12.8959,12.9222,12.8959,12.9222,84800.0
2014-02-13 15:00:00,14.73,14.74,14.71,14.72,128000.0,12.9135,12.9222,12.8959,12.9047,128000.0
2014-02-13 15:30:00,14.72,14.73,14.7,14.71,272000.0,12.9047,12.9135,12.8872,12.8959,272000.0
2014-02-14 09:30:00,14.72,14.77,14.66,14.74,274000.0,12.9047,12.9485,12.8521,12.9222,274000.0
2014-02-14 10:00:00,14.73,14.77,14.7,14.77,81600.0,12.9135,12.9485,12.8872,12.9485,81600.0
2014-02-14 10:30:00,14.76,14.78,14.75,14.75,50000.0,12.9398,12.9573,12.931,12.931,50000.0
2014-02-14 11:00:00,14.75,14.77,14.75,14.76,80000.0,12.931,12.9485,12.931,12.9398,80000.0
2014-02-14 11:30:00,14.76,14.8,14.75,14.8,141600.0,12.9398,12.9748,12.931,12.9748,141600.0
2014-02-14 12:00:00,14.8,14.81,14.79,14.8,99600.0,12.9748,12.9836,12.9661,12.9748,99600.0
2014-02-14 12:30:00,14.8,14.8,14.76,14.78,43200.0,12.9748,12.9748,12.9398,12.9573,43200.0
2014-02-14 13:00:00,14.77,14.78,14.76,14.77,30000.0,12.9485,12.9573,12.9398,12.9485,30000.0
2014-02-14 13:30:00,14.78,14.79,14.76,14.79,35200.0,12.9573,12.9661,12.9398,12.9661,35200.0
2014-02-14 14:00:00,14.79,14.81,14.79,14.8,102400.0,12.9661,12.9836,12.9661,12.9748,102400.0
2014-02-14 14:30:00,14.8,14.83,14.8,14.81,65200.0,12.9748,13.0011,12.9748,12.9836,65200.0
2014-02-14 15:00:00,14.81,14.83,14.8,14.83,94800.0,12.9836,13.0011,12.9748,13.0011,94800.0
2014-02-14 15:30:00,14.83,14.83,14.79,14.8,208000.0,13.0011,13.0011,12.9661,12.9748,208000.0
2014-02-18 09:30:00,14.8,14.9,14.77,14.85,279600.0,12.9748,13.0625,12.9485,13.0187,279600.0
2014-02-18 10:00:00,14.85,14.89,14.83,14.88,86800.0,13.0187,13.0537,13.0011,13.045,86800.0
2014-02-18 10:30:00,14.89,14.89,14.84,14.84,303200.0,13.0537,13.0537,13.0099,13.0099,303200.0
2014-02-18 11:00:00,14.85,14.9,14.83,14.9,446800.0,13.0187,13.0625,13.0011,13.0625,446800.0
2014-02-18 11:30:00,14.9,14.93,14.89,14.89,104400.0,13.0625,13.0888,13.0537,13.0537,104400.0
2014-02-18 12:00:00,14.89,14.91,14.88,14.91,96800.0,13.0537,13.0713,13.045,13.0713,96800.0
2014-02-18 12:30:00,14.92,14.92,14.88,14.89,296000.0,13.08,13.08,13.045,13.0537,296000.0
2014-02-18 13:00:00,14.88,14.9,14.88,14.88,78800.0,13.045,13.0625,13.045,13.045,78800.0
2014-02-18 13:30:00,14.88,14.89,14.86,14.88,138400.0,13.045,13.0537,13.0274,13.045,138400.0
2014-02-18 14:00:00,14.88,14.88,14.85,14.86,162800.0,13.045,13.045,13.0187,13.0274,162800.0
2014-02-18 14:30:00,14.85,14.88,14.85,14.88,73600.0,13.0187,13.045,13.0187,13.045,73600.0
2014-02-18 15:00:00,14.87,14.88,14.86,14.88,489200.0,13.0362,13.045,13.0274,13.045,489200.0
2014-02-18 15:30:00,14.88,14.89,14.86,14.88,454800.0,13.045,13.0537,13.0274,13.045,454800.0
2014-02-19 09:30:00,14.8,14.86,14.79,14.83,129200.0,12.9748,13.0274,12.9661,13.0011,129200.0
2014-02-19 10:00:00,14.83,14.89,14.82,14.87,74000.0,13.0011,13.0537,12.9924,13.0362,74000.0
2014-02-19 10:30:00,14.88,14.88,14.85,14.86,61200.0,13.045,13.045,13.0187,13.0274,61200.0
2014-02-19 11:00:00,14.86,14.88,14.85,14.88,340400.0,13.0274,13.045,13.0187,13.045,340400.0
2014-02-19 11:30:00,14.88,14.88,14.83,14.83,113600.0,13.045,13.045,13.0011,13.0011,113600.0
2014-02-19 12:00:00,14.83,14.83,14.77,14.8,131600.0,13.0011,13.0011,12.9485,12.9748,131600.0
2014-02-19 12:30:00,14.81,14.83,14.79,14.8,73600.0,12.9836,13.0011,12.9661,12.9748,73600.0
2014-02-19 13:00:00,14.81,14.83,14.8,14.81,55600.0,12.9836,13.0011,12.9748,12.9836,55600.0
2014-02-19 13:30:00,14.82,14.83,14.8,14.81,46400.0,12.9924,13.0011,12.9748,12.9836,46400.0
2014-02-19 14:00:00,14.8,14.84,14.77,14.8,68000.0,12.9748,13.0099,12.9485,12.9748,68000.0
2014-02-19 14:30:00,14.81,14.81,14.77,14.79,44000.0,12.9836,12.9836,12.9485,12.9661,44000.0
2014-02-19 15:00:00,14.78,14.8,14.72,14.73,136000.0,12.9573,12.9748,12.9047,12.9135,136000.0
2014-02-19 15:30:00,14.72,14.75,14.71,14.73,212800.0,12.9047,12.931,12.8959,12.9135,212800.0
2014-02-20 09:30:00,14.77,14.83,14.63,14.63,35200.0,12.9485,13.0011,12.8258,12.8258,35200.0
2014-02-20 10:00:00,14.63,14.8,14.61,14.79,118000.0,12.8258,12.9748,12.8083,12.9661,118000.0
2014-02-20 10:30:00,14.79,14.86,14.79,14.85,109200.0,12.9661,13.0274,12.9661,13.0187,109200.0
2014-02-20 11:00:00,14.85,14.88,14.81,14.83,454400.0,13.0187,13.045,12.9836,13.0011,454400.0
2014-02-20 11:30:00,14.83,14.87,14.83,14.86,160400.0,13.0011,13.0362,13.0011,13.0274,160400.0
2014-02-20 12:00:00,14.87,14.88,14.84,14.87,255200.0,13.0362,13.045,13.0099,13.0362,255200.0
2014-02-20 12:30:00,14.87,14.87,14.82,14.82,267200.0,13.0362,13.0362,12.9924,12.9924,267200.0
2014-02-20 13:00:00,14.83,14.85,14.83,14.84,42400.0,13.0011,13.0187,13.0011,13.0099,42400.0
2014-02-20 13:30:00,14.85,14.85,14.8,14.81,103200.0,13.0187,13.0187,12.9748,12.9836,103200.0
2014-02-20 14:00:00,14.81,14.81,14.78,14.79,85200.0,12.9836,12.9836,12.9573,12.9661,85200.0
2014-02-20 14:30:00,14.8,14.84,14.8,14.82,81200.0,12.9748,13.0099,12.9748,12.9924,81200.0
2014-02-20 15:00:00,14.83,14.84,14.81,14.82,130400.0,13.0011,13.0099,12.9836,12.9924,130400.0
2014-02-20 15:30:00,14.81,14.84,14.8,14.83,430400.0,12.9836,13.0099,12.9748,13.0011,430400.0
2014-02-21 09:30:00,15.38,15.68,15.21,15.25,1888800.0,13.4833,13.7463,13.3343,13.3694,1888800.0
2014-02-21 10:00:00,15.25,15.27,15.18,15.23,756800.0,13.3694,13.3869,13.308,13.3518,756800.0
2014-02-21 10:30:00,15.24,15.25,15.21,15.24,220000.0,13.3606,13.3694,13.3343,13.3606,220000.0
2014-02-21 11:00:00,15.23,15.33,15.22,15.31,726000.0,13.3518,13.4395,13.3431,13.422,726000.0
2014-02-21 11:30:00,15.31,15.34,15.22,15.25,2545600.0,13.422,13.4483,13.3431,13.3694,2545600.0
2014-02-21 12:00:00,15.26,15.38,15.26,15.37,243600.0,13.3781,13.4833,13.3781,13.4746,243600.0
2014-02-21 12:30:00,15.36,15.38,15.32,15.36,515200.0,13.4658,13.4833,13.4307,13.4658,515200.0
2014-02-21 13:00:00,15.36,15.39,15.33,15.37,181200.0,13.4658,13.4921,13.4395,13.4746,181200.0
2014-02-21 13:30:00,15.37,15.43,15.37,15.42,274800.0,13.4746,13.5272,13.4746,13.5184,274800.0
2014-02-21 14:00:00,15.42,15.44,15.4,15.43,776000.0,13.5184,13.5359,13.5009,13.5272,776000.0
2014-02-21 14:30:00,15.43,15.43,15.37,15.38,250400.0,13.5272,13.5272,13.4746,13.4833,250400.0
2014-02-21 15:00:00,15.38,15.39,15.33,15.38,335200.0,13.4833,13.4921,13.4395,13.4833,335200.0
2014-02-21 15:30:00,15.38,15.42,15.36,15.41,1492000.0,13.4833,13.5184,13.4658,13.5096,1492000.0
2014-02-24 09:30:00,15.47,15.56,15.4,15.56,246000.0,13.5622,13.6411,13.5009,13.6411,246000.0
2014-02-24 10:00:00,15.56,15.57,15.48,15.52,508400.0,13.6411,13.6499,13.571,13.6061,508400.0
2014-02-24 10:30:00,15.52,15.58,15.5,15.5,402000.0,13.6061,13.6587,13.5885,13.5885,402000.0
2014-02-24 11:00:00,15.5,15.54,15.5,15.54,139600.0,13.5885,13.6236,13.5885,13.6236,139600.0
2014-02-24 11:30:00,15.54,15.82,15.53,15.58,1976800.0,13.6236,13.8691,13.6148,13.6587,1976800.0
2014-02-24 12:00:00,15.57,15.57,14.73,14.97,3440400.0,13.6499,13.6499,12.9135,13.1239,3440400.0
2014-02-24 12:30:00,14.96,15.07,14.95,15.03,466400.0,13.1151,13.2115,13.1063,13.1765,466400.0
2014-02-24 13:00:00,15.03,15.12,15.03,15.1,290800.0,13.1765,13.2554,13.1765,13.2379,290800.0
2014-02-24 13:30:00,15.1,15.13,15.02,15.02,285200.0,13.2379,13.2642,13.1677,13.1677,285200.0
2014-02-24 14:00:00,15.02,15.07,15.02,15.02,226400.0,13.1677,13.2115,13.1677,13.1677,226400.0
2014-02-24 14:30:00,15.02,15.02,14.97,14.98,292800.0,13.1677,13.1677,13.1239,13.1326,292800.0
2014-02-24 15:00:00,14.98,14.98,14.89,14.89,404000.0,13.1326,13.1326,13.0537,13.0537,404000.0
2014-02-24 15:30:00,14.89,14.93,14.87,14.88,922400.0,13.0537,13.0888,13.0362,13.045,922400.0
2014-02-25 09:30:00,14.91,15.0,14.82,14.88,138800.0,13.0713,13.1502,12.9924,13.045,138800.0
2014-02-25 10:00:00,14.88,14.92,14.85,14.9,106800.0,13.045,13.08,13.0187,13.0625,106800.0
2014-02-25 10:30:00,14.91,14.94,14.9,14.9,262400.0,13.0713,13.0976,13.0625,13.0625,262400.0
2014-02-25 11:00:00,14.9,14.96,14.9,14.96,130400.0,13.0625,13.1151,13.0625,13.1151,130400.0
2014-02-25 11:30:00,14.96,14.96,14.94,14.94,104800.0,13.1151,13.1151,13.0976,13.0976,104800.0
2014-02-25 12:00:00,14.94,14.96,14.93,14.95,116000.0,13.0976,13.1151,13.0888,13.1063,116000.0
2014-02-25 12:30:00,14.95,14.99,14.95,14.98,115200.0,13.1063,13.1414,13.1063,13.1326,115200.0
2014-02-25 13:00:00,14.99,15.0,14.97,15.0,104800.0,13.1414,13.1502,13.1239,13.1502,104800.0
2014-02-25 13:30:00,15.0,15.0,14.97,14.99,133200.0,13.1502,13.1502,13.1239,13.1414,133200.0
2014-02-25 14:00:00,14.99,15.0,14.96,15.0,113200.0,13.1414,13.1502,13.1151,13.1502,113200.0
2014-02-25 14:30:00,14.99,14.99,14.95,14.96,132400.0,13.1414,13.1414,13.1063,13.1151,132400.0
2014-02-25 15:00:00,14.96,14.96,14.9,14.92,149200.0,13.1151,13.1151,13.0625,13.08,149200.0
2014-02-25 15:30:00,14.92,14.99,14.91,14.99,521600.0,13.08,13.1414,13.0713,13.1414,521600.0
2014-02-26 09:30:00,14.99,15.05,14.96,14.99,56800.0,13.1414,13.194,13.1151,13.1414,56800.0
2014-02-26 10:00:00,14.99,15.02,14.95,15.0,74400.0,13.1414,13.1677,13.1063,13.1502,74400.0
2014-02-26 10:30:00,15.01,15.06,15.01,15.03,213200.0,13.1589,13.2028,13.1589,13.1765,213200.0
2014-02-26 11:00:00,15.05,15.06,15.03,15.05,61600.0,13.194,13.2028,13.1765,13.194,61600.0
2014-02-26 11:30:00,15.06,15.08,15.05,15.06,80800.0,13.2028,13.2203,13.194,13.2028,80800.0
2014-02-26 12:00:00,15.06,15.09,15.06,15.07,69600.0,13.2028,13.2291,13.2028,13.2115,69600.0
2014-02-26 12:30:00,15.07,15.12,15.07,15.09,55200.0,13.2115,13.2554,13.2115,13.2291,55200.0
2014-02-26 13:00:00,15.09,15.09,15.06,15.09,80800.0,13.2291,13.2291,13.2028,13.2291,80800.0
2014-02-26 13:30:00,15.09,15.1,15.07,15.09,52800.0,13.2291,13.2379,13.2115,13.2291,52800.0
2014-02-26 14:00:00,15.09,15.09,14.99,14.99,126400.0,13.2291,13.2291,13.1414,13.1414,126400.0
2014-02-26 14:30:00,15.0,15.03,14.99,15.01,90800.0,13.1502,13.1765,13.1414,13.1589,90800.0
2014-02-26 15:00:00,15.01,15.03,15.0,15.02,167200.0,13.1589,13.1765,13.1502,13.1677,167200.0
2014-02-26 15:30:00,15.03,15.07,15.01,15.06,434800.0,13.1765,13.2115,13.1589,13.2028,434800.0
2014-02-27 09:30:00,15.06,15.08,14.97,15.02,44800.0,13.2028,13.2203,13.1239,13.1677,44800.0
2014-02-27 10:00:00,15.03,15.04,14.94,14.95,75600.0,13.1765,13.1852,13.0976,13.1063,75600.0
2014-02-27 10:30:00,14.95,14.96,14.93,14.95,79200.0,13.1063,13.1151,13.0888,13.1063,79200.0
2014-02-27 11:00:00,14.95,15.01,14.94,15.01,194000.0,13.1063,13.1589,13.0976,13.1589,194000.0
2014-02-27 11:30:00,15.0,15.01,14.96,14.96,52400.0,13.1502,13.1589,13.1151,13.1151,52400.0
2014-02-27 12:00:00,14.97,15.02,14.97,15.02,53600.0,13.1239,13.1677,13.1239,13.1677,53600.0
2014-02-27 12:30:00,15.02,15.04,15.01,15.03,55200.0,13.1677,13.1852,13.1589,13.1765,55200.0
2014-02-27 13:00:00,15.04,15.06,15.03,15.05,47600.0,13.1852,13.2028,13.1765,13.194,47600.0
2014-02-27 13:30:00,15.05,15.08,15.04,15.06,56800.0,13.194,13.2203,13.1852,13.2028,56800.0
2014-02-27 14:00:00,15.06,15.06,15.05,15.06,51600.0,13.2028,13.2028,13.194,13.2028,51600.0
2014-02-27 14:30:00,15.06,15.06,15.03,15.05,70400.0,13.2028,13.2028,13.1765,13.194,70400.0
2014-02-27 15:00:00,15.05,15.07,15.03,15.06,84000.0,13.194,13.2115,13.1765,13.2028,84000.0
2014-02-27 15:30:00,15.06,15.09,15.03,15.08,272400.0,13.2028,13.2291,13.1765,13.2203,272400.0
2014-02-28 09:30:00,15.09,15.14,15.06,15.07,64000.0,13.2291,13.2729,13.2028,13.2115,64000.0
2014-02-28 10:00:00,15.07,15.17,15.06,15.14,61600.0,13.2115,13.2992,13.2028,13.2729,61600.0
2014-02-28 10:30:00,15.14,15.15,15.09,15.1,88400.0,13.2729,13.2817,13.2291,13.2379,88400.0
2014-02-28 11:00:00,15.1,15.13,15.09,15.13,44800.0,13.2379,13.2642,13.2291,13.2642,44800.0
2014-02-28 11:30:00,15.13,15.18,15.13,15.16,44800.0,13.2642,13.308,13.2642,13.2905,44800.0
2014-02-28 12:00:00,15.15,15.16,15.13,15.13,57600.0,13.2817,13.2905,13.2642,13.2642,57600.0
2014-02-28 12:30:00,15.13,15.16,15.13,15.14,46800.0,13.2642,13.2905,13.2642,13.2729,46800.0
2014-02-28 13:00:00,15.14,15.17,15.13,15.17,56000.0,13.2729,13.2992,13.2642,13.2992,56000.0
2014-02-28 13:30:00,15.17,15.18,15.17,15.17,41600.0,13.2992,13.308,13.2992,13.2992,41600.0
2014-02-28 14:00:00,15.17,15.18,15.15,15.18,130000.0,13.2992,13.308,13.2817,13.308,130000.0
2014-02-28 14:30:00,15.18,15.18,15.13,15.13,117200.0,13.308,13.308,13.2642,13.2642,117200.0
2014-02-28 15:00:00,15.13,15.13,15.05,15.11,154400.0,13.2642,13.2642,13.194,13.2466,154400.0
2014-02-28 15:30:00,15.11,15.17,15.11,15.17,502000.0,13.2466,13.2992,13.2466,13.2992,502000.0
2014-03-03 09:30:00,15.0,15.02,14.88,14.92,139600.0,13.1502,13.1677,13.045,13.08,139600.0
2014-03-03 10:00:00,14.94,14.96,14.87,14.91,151600.0,13.0976,13.1151,13.0362,13.0713,151600.0
2014-03-03 10:30:00,14.92,14.97,14.9,14.96,90000.0,13.08,13.1239,13.0625,13.1151,90000.0
2014-03-03 11:00:00,14.96,14.97,14.86,14.86,157600.0,13.1151,13.1239,13.0274,13.0274,157600.0
2014-03-03 11:30:00,14.86,14.94,14.86,14.91,44800.0,13.0274,13.0976,13.0274,13.0713,44800.0
2014-03-03 12:00:00,14.92,14.98,14.9,14.98,55200.0,13.08,13.1326,13.0625,13.1326,55200.0
2014-03-03 12:30:00,14.99,15.03,14.98,15.02,38400.0,13.1414,13.1765,13.1326,13.1677,38400.0
2014-03-03 13:00:00,15.02,15.04,14.99,15.0,87600.0,13.1677,13.1852,13.1414,13.1502,87600.0
2014-03-03 13:30:00,15.0,15.01,14.98,14.98,136800.0,13.1502,13.1589,13.1326,13.1326,136800.0
2014-03-03 14:00:00,14.98,15.05,14.98,15.02,34800.0,13.1326,13.194,13.1326,13.1677,34800.0
2014-03-03 14:30:00,15.02,15.08,15.02,15.05,42800.0,13.1677,13.2203,13.1677,13.194,42800.0
2014-03-03 15:00:00,15.06,15.06,15.01,15.02,100400.0,13.2028,13.2028,13.1589,13.1677,100400.0
2014-03-03 15:30:00,15.01,15.03,15.0,15.01,167200.0,13.1589,13.1765,13.1502,13.1589,167200.0
2014-03-04 09:30:00,15.15,15.24,15.04,15.21,60800.0,13.2817,13.3606,13.1852,13.3343,60800.0
2014-03-04 10:00:00,15.25,15.28,15.21,15.21,114800.0,13.3694,13.3957,13.3343,13.3343,114800.0
2014-03-04 10:30:00,15.22,15.25,15.18,15.23,91200.0,13.3431,13.3694,13.308,13.3518,91200.0
2014-03-04 11:00:00,15.24,15.25,15.22,15.22,60800.0,13.3606,13.3694,13.3431,13.3431,60800.0
2014-03-04 11:30:00,15.22,15.22,15.17,15.19,115600.0,13.3431,13.3431,13.2992,13.3168,115600.0
2014-03-04 12:00:00,15.19,15.27,15.19,15.26,70400.0,13.3168,13.3869,13.3168,13.3781,70400.0
2014-03-04 12:30:00,15.26,15.27,15.24,15.26,56400.0,13.3781,13.3869,13.3606,13.3781,56400.0
2014-03-04 13:00:00,15.26,15.28,15.22,15.23,188800.0,13.3781,13.3957,13.3431,13.3518,188800.0
2014-03-04 13:30:00,15.23,15.23,15.17,15.19,100800.0,13.3518,13.3518,13.2992,13.3168,100800.0
2014-03-04 14:00:00,15.19,15.19,15.13,15.16,171200.0,13.3168,13.3168,13.2642,13.2905,171200.0
2014-03-04 14:30:00,15.17,15.21,15.15,15.21,127200.0,13.2992,13.3343,13.2817,13.3343,127200.0
2014-03-04 15:00:00,15.22,15.22,15.19,15.21,216800.0,13.3431,13.3431,13.3168,13.3343,216800.0
2014-03-04 15:30:00,15.21,15.24,15.21,15.23,374800.0,13.3343,13.3606,13.3343,13.3518,374800.0
2014-03-05 09:30:00,15.26,15.26,15.09,15.11,94000.0,13.3781,13.3781,13.2291,13.2466,94000.0
2014-03-05 10:00:00,15.13,15.17,15.1,15.14,67200.0,13.2642,13.2992,13.2379,13.2729,67200.0
2014-03-05 10:30:00,15.14,15.15,15.07,15.08,82400.0,13.2729,13.2817,13.2115,13.2203,82400.0
2014-03-05 11:00:00,15.08,15.11,15.06,15.06,66400.0,13.2203,13.2466,13.2028,13.2028,66400.0
2014-03-05 11:30:00,15.07,15.11,15.05,15.1,69600.0,13.2115,13.2466,13.194,13.2379,69600.0
2014-03-05 12:00:00,15.1,15.12,15.07,15.07,88800.0,13.2379,13.2554,13.2115,13.2115,88800.0
2014-03-05 12:30:00,15.07,15.13,15.07,15.11,73600.0,13.2115,13.2642,13.2115,13.2466,73600.0
2014-03-05 13:00:00,15.12,15.12,15.09,15.09,44000.0,13.2554,13.2554,13.2291,13.2291,44000.0
2014-03-05 13:30:00,15.09,15.1,15.06,15.06,67600.0,13.2291,13.2379,13.2028,13.2028,67600.0
2014-03-05 14:00:00,15.07,15.1,15.06,15.1,96400.0,13.2115,13.2379,13.2028,13.2379,96400.0
2014-03-05 14:30:00,15.1,15.1,15.08,15.1,56400.0,13.2379,13.2379,13.2203,13.2379,56400.0
2014-03-05 15:00:00,15.1,15.13,15.1,15.11,100000.0,13.2379,13.2642,13.2379,13.2466,100000.0
2014-03-05 15:30:00,15.12,15.14,15.11,15.14,234800.0,13.2554,13.2729,13.2466,13.2729,234800.0
2014-03-06 09:30:00,15.18,15.19,15.13,15.17,38400.0,13.308,13.3168,13.2642,13.2992,38400.0
2014-03-06 10:00:00,15.17,15.18,15.12,15.15,93200.0,13.2992,13.308,13.2554,13.2817,93200.0
2014-03-06 10:30:00,15.16,15.19,15.15,15.17,78000.0,13.2905,13.3168,13.2817,13.2992,78000.0
2014-03-06 11:00:00,15.17,15.2,15.17,15.18,32800.0,13.2992,13.3255,13.2992,13.308,32800.0
2014-03-06 11:30:00,15.18,15.23,15.18,15.23,44400.0,13.308,13.3518,13.308,13.3518,44400.0
2014-03-06 12:00:00,15.22,15.23,15.21,15.21,56800.0,13.3431,13.3518,13.3343,13.3343,56800.0
2014-03-06 12:30:00,15.21,15.25,15.21,15.24,342000.0,13.3343,13.3694,13.3343,13.3606,342000.0
2014-03-06 13:00:00,15.25,15.27,15.23,15.24,93600.0,13.3694,13.3869,13.3518,13.3606,93600.0
2014-03-06 13:30:00,15.24,15.25,15.21,15.22,70400.0,13.3606,13.3694,13.3343,13.3431,70400.0
2014-03-06 14:00:00,15.22,15.25,15.22,15.24,86400.0,13.3431,13.3694,13.3431,13.3606,86400.0
2014-03-06 14:30:00,15.23,15.24,15.23,15.24,98800.0,13.3518,13.3606,13.3518,13.3606,98800.0
2014-03-06 15:00:00,15.23,15.23,15.21,15.23,88000.0,13.3518,13.3518,13.3343,13.3518,88000.0
2014-03-06 15:30:00,15.23,15.26,15.22,15.24,282400.0,13.3518,13.3781,13.3431,13.3606,282400.0
2014-03-07 09:30:00,15.29,15.35,15.25,15.28,73600.0,13.4044,13.457,13.3694,13.3957,73600.0
2014-03-07 10:00:00,15.28,15.35,15.28,15.33,35600.0,13.3957,13.457,13.3957,13.4395,35600.0
2014-03-07 10:30:00,15.33,15.37,15.31,15.33,128800.0,13.4395,13.4746,13.422,13.4395,128800.0
2014-03-07 11:00:00,15.33,15.34,15.28,15.33,71600.0,13.4395,13.4483,13.3957,13.4395,71600.0
2014-03-07 11:30:00,15.33,15.38,15.32,15.38,75600.0,13.4395,13.4833,13.4307,13.4833,75600.0
2014-03-07 12:00:00,15.38,15.4,15.35,15.38,98800.0,13.4833,13.5009,13.457,13.4833,98800.0
2014-03-07 12:30:00,15.38,15.38,15.34,15.35,50000.0,13.4833,13.4833,13.4483,13.457,50000.0
2014-03-07 13:00:00,15.35,15.35,15.32,15.34,29600.0,13.457,13.457,13.4307,13.4483,29600.0
2014-03-07 13:30:00,15.34,15.35,15.32,15.35,53200.0,13.4483,13.457,13.4307,13.457,53200.0
2014-03-07 14:00:00,15.34,15.35,15.32,15.35,97600.0,13.4483,13.457,13.4307,13.457,97600.0
2014-03-07 14:30:00,15.35,15.37,15.33,15.36,82800.0,13.457,13.4746,13.4395,13.4658,82800.0
2014-03-07 15:00:00,15.35,15.36,15.33,15.34,91600.0,13.457,13.4658,13.4395,13.4483,91600.0
2014-03-07 15:30:00,15.34,15.35,15.32,15.34,235600.0,13.4483,13.457,13.4307,13.4483,235600.0
2014-03-10 09:30:00,15.31,15.38,15.28,15.3,54400.0,13.422,13.4833,13.3957,13.4132,54400.0
2014-03-10 10:00:00,15.33,15.33,15.27,15.28,78800.0,13.4395,13.4395,13.3869,13.3957,78800.0
2014-03-10 10:30:00,15.28,15.3,15.26,15.27,41600.0,13.3957,13.4132,13.3781,13.3869,41600.0
2014-03-10 11:00:00,15.27,15.37,15.23,15.37,207200.0,13.3869,13.4746,13.3518,13.4746,207200.0
2014-03-10 11:30:00,15.37,15.39,15.29,15.3,78000.0,13.4746,13.4921,13.4044,13.4132,78000.0
2014-03-10 12:00:00,15.29,15.34,15.29,15.31,53600.0,13.4044,13.4483,13.4044,13.422,53600.0
2014-03-10 12:30:00,15.32,15.36,15.32,15.36,37200.0,13.4307,13.4658,13.4307,13.4658,37200.0
2014-03-10 13:00:00,15.36,15.36,15.3,15.32,86000.0,13.4658,13.4658,13.4132,13.4307,86000.0
2014-03-10 13:30:00,15.32,15.32,15.27,15.29,65600.0,13.4307,13.4307,13.3869,13.4044,65600.0
2014-03-10 14:00:00,15.29,15.34,15.27,15.29,118400.0,13.4044,13.4483,13.3869,13.4044,118400.0
2014-03-10 14:30:00,15.29,15.31,15.28,15.3,52400.0,13.4044,13.422,13.3957,13.4132,52400.0
2014-03-10 15:00:00,15.3,15.3,15.23,15.24,154000.0,13.4132,13.4132,13.3518,13.3606,154000.0
2014-03-10 15:30:00,15.24,15.25,15.19,15.21,1062800.0,13.3606,13.3694,13.3168,13.3343,1062800.0
2014-03-11 09:30:00,15.26,15.31,15.13,15.18,128000.0,13.3781,13.422,13.2642,13.308,128000.0
2014-03-11 10:00:00,15.17,15.18,15.1,15.12,74400.0,13.2992,13.308,13.2379,13.2554,74400.0
2014-03-11 10:30:00,15.12,15.19,15.12,15.17,103600.0,13.2554,13.3168,13.2554,13.2992,103600.0
2014-03-11 11:00:00,15.17,15.18,15.15,15.17,80400.0,13.2992,13.308,13.2817,13.2992,80400.0
2014-03-11 11:30:00,15.17,15.17,15.12,15.15,42000.0,13.2992,13.2992,13.2554,13.2817,42000.0
2014-03-11 12:00:00,15.15,15.16,15.1,15.12,70000.0,13.2817,13.2905,13.2379,13.2554,70000.0
2014-03-11 12:30:00,15.12,15.13,15.11,15.11,69200.0,13.2554,13.2642,13.2466,13.2466,69200.0
2014-03-11 13:00:00,15.11,15.15,15.1,15.11,47600.0,13.2466,13.2817,13.2379,13.2466,47600.0
2014-03-11 13:30:00,15.1,15.15,15.1,15.15,61200.0,13.2379,13.2817,13.2379,13.2817,61200.0
2014-03-11 14:00:00,15.15,15.15,15.1,15.12,105200.0,13.2817,13.2817,13.2379,13.2554,105200.0
2014-03-11 14:30:00,15.11,15.11,15.08,15.09,93200.0,13.2466,13.2466,13.2203,13.2291,93200.0
2014-03-11 15:00:00,15.09,15.09,15.05,15.08,145200.0,13.2291,13.2291,13.194,13.2203,145200.0
2014-03-11 15:30:00,15.08,15.11,15.06,15.1,246400.0,13.2203,13.2466,13.2028,13.2379,246400.0
2014-03-12 09:30:00,15.03,15.11,14.96,14.98,81600.0,13.1765,13.2466,13.1151,13.1326,81600.0
2014-03-12 10:00:00,14.99,15.03,14.95,15.02,92400.0,13.1414,13.1765,13.1063,13.1677,92400.0
2014-03-12 10:30:00,15.01,15.04,14.99,15.03,103600.0,13.1589,13.1852,13.1414,13.1765,103600.0
2014-03-12 11:00:00,15.02,15.08,15.02,15.06,82800.0,13.1677,13.2203,13.1677,13.2028,82800.0
2014-03-12 11:30:00,15.06,15.06,15.04,15.04,151200.0,13.2028,13.2028,13.1852,13.1852,151200.0
2014-03-12 12:00:00,15.05,15.09,15.04,15.07,76800.0,13.194,13.2291,13.1852,13.2115,76800.0
2014-03-12 12:30:00,15.06,15.1,15.05,15.1,84000.0,13.2028,13.2379,13.194,13.2379,84000.0
2014-03-12 13:00:00,15.1,15.1,15.06,15.07,76800.0,13.2379,13.2379,13.2028,13.2115,76800.0
2014-03-12 13:30:00,15.07,15.1,15.07,15.09,100800.0,13.2115,13.2379,13.2115,13.2291,100800.0
2014-03-12 14:00:00,15.1,15.1,15.05,15.06,106400.0,13.2379,13.2379,13.194,13.2028,106400.0
2014-03-12 14:30:00,15.06,15.08,15.05,15.05,160000.0,13.2028,13.2203,13.194,13.194,160000.0
2014-03-12 15:00:00,15.05,15.06,15.05,15.05,92000.0,13.194,13.2028,13.194,13.194,92000.0
2014-03-12 15:30:00,15.05,15.05,15.0,15.05,657600.0,13.194,13.194,13.1502,13.194,657600.0
2014-03-13 09:30:00,15.11,15.14,15.08,15.09,56800.0,13.2466,13.2729,13.2203,13.2291,56800.0
2014-03-13 10:00:00,15.09,15.11,15.07,15.11,56400.0,13.2291,13.2466,13.2115,13.2466,56400.0
2014-03-13 10:30:00,15.11,15.11,15.03,15.03,248400.0,13.2466,13.2466,13.1765,13.1765,248400.0
2014-03-13 11:00:00,15.03,15.08,15.03,15.05,82400.0,13.1765,13.2203,13.1765,13.194,82400.0
2014-03-13 11:30:00,15.05,15.09,15.05,15.06,64400.0,13.194,13.2291,13.194,13.2028,64400.0
2014-03-13 12:00:00,15.06,15.08,15.04,15.05,59600.0,13.2028,13.2203,13.1852,13.194,59600.0
2014-03-13 12:30:00,15.05,15.06,15.0,15.0,68000.0,13.194,13.2028,13.1502,13.1502,68000.0
2014-03-13 13:00:00,15.0,15.04,14.95,15.04,78400.0,13.1502,13.1852,13.1063,13.1852,78400.0
2014-03-13 13:30:00,15.03,15.04,14.99,15.02,62400.0,13.1765,13.1852,13.1414,13.1677,62400.0
2014-03-13 14:00:00,15.02,15.02,14.93,14.93,129200.0,13.1677,13.1677,13.0888,13.0888,129200.0
2014-03-13 14:30:00,14.94,14.96,14.9,14.92,120000.0,13.0976,13.1151,13.0625,13.08,120000.0
2014-03-13 15:00:00,14.92,14.94,14.86,14.88,243200.0,13.08,13.0976,13.0274,13.045,243200.0
2014-03-13 15:30:00,14.88,14.91,14.86,14.9,572800.0,13.045,13.0713,13.0274,13.0625,572800.0
2014-03-14 09:30:00,14.86,14.97,14.86,14.91,58800.0,13.0274,13.1239,13.0274,13.0713,58800.0
2014-03-14 10:00:00,14.91,14.98,14.91,14.95,89200.0,13.0713,13.1326,13.0713,13.1063,89200.0
2014-03-14 10:30:00,14.94,14.95,14.9,14.9,48400.0,13.0976,13.1063,13.0625,13.0625,48400.0
2014-03-14 11:00:00,14.9,14.91,14.86,14.88,69200.0,13.0625,13.0713,13.0274,13.045,69200.0
2014-03-14 11:30:00,14.89,14.95,14.87,14.93,68000.0,13.0537,13.1063,13.0362,13.0888,68000.0
2014-03-14 12:00:00,14.93,14.94,14.87,14.87,88400.0,13.0888,13.0976,13.0362,13.0362,88400.0
2014-03-14 12:30:00,14.88,14.92,14.86,14.9,64400.0,13.045,13.08,13.0274,13.0625,64400.0
2014-03-14 13:00:00,14.9,14.91,14.87,14.88,59600.0,13.0625,13.0713,13.0362,13.045,59600.0
2014-03-14 13:30:00,14.88,14.91,14.87,14.9,88400.0,13.045,13.0713,13.0362,13.0625,88400.0
2014-03-14 14:00:00,14.9,14.92,14.89,14.9,78000.0,13.0625,13.08,13.0537,13.0625,78000.0
2014-03-14 14:30:00,14.9,14.9,14.86,14.86,80400.0,13.0625,13.0625,13.0274,13.0274,80400.0
2014-03-14 15:00:00,14.86,14.88,14.85,14.88,133600.0,13.0274,13.045,13.0187,13.045,133600.0
2014-03-14 15:30:00,14.88,14.88,14.84,14.85,209600.0,13.045,13.045,13.0099,13.0187,209600.0
2014-03-17 09:30:00,14.9,15.02,14.9,14.93,198800.0,13.0625,13.1677,13.0625,13.0888,198800.0
2014-03-17 10:00:00,14.93,14.97,14.91,14.91,132800.0,13.0888,13.1239,13.0713,13.0713,132800.0
2014-03-17 10:30:00,14.91,14.92,14.87,14.88,102000.0,13.0713,13.08,13.0362,13.045,102000.0
2014-03-17 11:00:00,14.9,14.92,14.88,14.9,149200.0,13.0625,13.08,13.045,13.0625,149200.0
2014-03-17 11:30:00,14.9,14.91,14.88,14.9,76800.0,13.0625,13.0713,13.045,13.0625,76800.0
2014-03-17 12:00:00,14.9,14.92,14.9,14.9,120800.0,13.0625,13.08,13.0625,13.0625,120800.0
2014-03-17 12:30:00,14.9,14.91,14.89,14.91,94400.0,13.0625,13.0713,13.0537,13.0713,94400.0
2014-03-17 13:00:00,14.91,14.91,14.88,14.9,73200.0,13.0713,13.0713,13.045,13.0625,73200.0
2014-03-17 13:30:00,14.9,14.91,14.89,14.89,75200.0,13.0625,13.0713,13.0537,13.0537,75200.0
2014-03-17 14:00:00,14.89,14.93,14.88,14.91,148400.0,13.0537,13.0888,13.045,13.0713,148400.0
2014-03-17 14:30:00,14.9,14.91,14.89,14.91,134000.0,13.0625,13.0713,13.0537,13.0713,134000.0
2014-03-17 15:00:00,14.91,14.91,14.89,14.9,207200.0,13.0713,13.0713,13.0537,13.0625,207200.0
2014-03-17 15:30:00,14.9,14.93,14.89,14.92,390400.0,13.0625,13.0888,13.0537,13.08,390400.0
2014-03-18 09:30:00,14.94,15.04,14.89,15.02,63200.0,13.0976,13.1852,13.0537,13.1677,63200.0
2014-03-18 10:00:00,15.03,15.05,14.99,15.04,137600.0,13.1765,13.194,13.1414,13.1852,137600.0
2014-03-18 10:30:00,15.05,15.05,14.99,15.0,153600.0,13.194,13.194,13.1414,13.1502,153600.0
2014-03-18 11:00:00,15.0,15.1,15.0,15.09,202400.0,13.1502,13.2379,13.1502,13.2291,202400.0
2014-03-18 11:30:00,15.09,15.13,15.09,15.13,168800.0,13.2291,13.2642,13.2291,13.2642,168800.0
2014-03-18 12:00:00,15.13,15.14,15.1,15.14,36400.0,13.2642,13.2729,13.2379,13.2729,36400.0
2014-03-18 12:30:00,15.13,15.15,15.13,15.15,48400.0,13.2642,13.2817,13.2642,13.2817,48400.0
2014-03-18 13:00:00,15.15,15.16,15.09,15.1,122000.0,13.2817,13.2905,13.2291,13.2379,122000.0
2014-03-18 13:30:00,15.1,15.12,15.09,15.1,66000.0,13.2379,13.2554,13.2291,13.2379,66000.0
2014-03-18 14:00:00,15.1,15.11,15.09,15.09,42400.0,13.2379,13.2466,13.2291,13.2291,42400.0
2014-03-18 14:30:00,15.1,15.11,15.09,15.09,74000.0,13.2379,13.2466,13.2291,13.2291,74000.0
2014-03-18 15:00:00,15.09,15.1,15.07,15.08,80400.0,13.2291,13.2379,13.2115,13.2203,80400.0
2014-03-18 15:30:00,15.07,15.08,15.03,15.06,412400.0,13.2115,13.2203,13.1765,13.2028,412400.0
2014-03-19 09:30:00,15.06,15.15,14.99,15.06,77600.0,13.2028,13.2817,13.1414,13.2028,77600.0
2014-03-19 10:00:00,15.06,15.06,15.02,15.06,56400.0,13.2028,13.2028,13.1677,13.2028,56400.0
2014-03-19 10:30:00,15.08,15.11,15.06,15.09,125200.0,13.2203,13.2466,13.2028,13.2291,125200.0
2014-03-19 11:00:00,15.09,15.09,14.99,15.0,74000.0,13.2291,13.2291,13.1414,13.1502,74000.0
2014-03-19 11:30:00,14.99,15.06,14.99,15.06,65200.0,13.1414,13.2028,13.1414,13.2028,65200.0
2014-03-19 12:00:00,15.06,15.06,14.99,15.0,87200.0,13.2028,13.2028,13.1414,13.1502,87200.0
2014-03-19 12:30:00,15.0,15.0,14.97,14.97,36800.0,13.1502,13.1502,13.1239,13.1239,36800.0
2014-03-19 13:00:00,14.97,15.0,14.97,14.99,72400.0,13.1239,13.1502,13.1239,13.1414,72400.0
2014-03-19 13:30:00,14.98,15.0,14.97,15.0,37600.0,13.1326,13.1502,13.1239,13.1502,37600.0
2014-03-19 14:00:00,14.99,14.99,14.9,14.95,114800.0,13.1414,13.1414,13.0625,13.1063,114800.0
2014-03-19 14:30:00,14.96,14.99,14.92,14.93,94000.0,13.1151,13.1414,13.08,13.0888,94000.0
2014-03-19 15:00:00,14.93,14.93,14.82,14.87,179200.0,13.0888,13.0888,12.9924,13.0362,179200.0
2014-03-19 15:30:00,14.87,14.95,14.86,14.88,548400.0,13.0362,13.1063,13.0274,13.045,548400.0
2014-03-20 09:30:00,15.42,15.5,14.95,15.03,332000.0,13.5184,13.5885,13.1063,13.1765,332000.0
2014-03-20 10:00:00,15.06,15.09,15.03,15.04,208400.0,13.2028,13.2291,13.1765,13.1852,208400.0
2014-03-20 10:30:00,15.05,15.06,14.99,14.99,161600.0,13.194,13.2028,13.1414,13.1414,161600.0
2014-03-20 11:00:00,14.99,15.03,14.96,14.98,149200.0,13.1414,13.1765,13.1151,13.1326,149200.0
2014-03-20 11:30:00,14.97,15.06,14.97,15.02,201200.0,13.1239,13.2028,13.1239,13.1677,201200.0
2014-03-20 12:00:00,15.02,15.06,14.98,15.06,140400.0,13.1677,13.2028,13.1326,13.2028,140400.0
2014-03-20 12:30:00,15.06,15.13,15.05,15.11,149200.0,13.2028,13.2642,13.194,13.2466,149200.0
2014-03-20 13:00:00,15.11,15.14,15.11,15.12,125600.0,13.2466,13.2729,13.2466,13.2554,125600.0
2014-03-20 13:30:00,15.12,15.14,15.09,15.13,152800.0,13.2554,13.2729,13.2291,13.2642,152800.0
2014-03-20 14:00:00,15.13,15.14,15.11,15.12,258000.0,13.2642,13.2729,13.2466,13.2554,258000.0
2014-03-20 14:30:00,15.12,15.2,15.12,15.19,233600.0,13.2554,13.3255,13.2554,13.3168,233600.0
2014-03-20 15:00:00,15.19,15.19,15.11,15.12,331200.0,13.3168,13.3168,13.2466,13.2554,331200.0
2014-03-20 15:30:00,15.12,15.17,15.1,15.14,911600.0,13.2554,13.2992,13.2379,13.2729,911600.0
2014-03-21 09:30:00,15.32,15.32,15.03,15.14,728800.0,13.4307,13.4307,13.1765,13.2729,728800.0
2014-03-21 10:00:00,15.14,15.17,15.08,15.11,152800.0,13.2729,13.2992,13.2203,13.2466,152800.0
2014-03-21 10:30:00,15.11,15.13,15.1,15.11,96800.0,13.2466,13.2642,13.2379,13.2466,96800.0
2014-03-21 11:00:00,15.12,15.14,15.11,15.12,160400.0,13.2554,13.2729,13.2466,13.2554,160400.0
2014-03-21 11:30:00,15.12,15.13,15.11,15.12,130400.0,13.2554,13.2642,13.2466,13.2554,130400.0
2014-03-21 12:00:00,15.12,15.13,15.1,15.1,67200.0,13.2554,13.2642,13.2379,13.2379,67200.0
2014-03-21 12:30:00,15.1,15.11,15.07,15.08,65600.0,13.2379,13.2466,13.2115,13.2203,65600.0
2014-03-21 13:00:00,15.08,15.11,15.07,15.08,76000.0,13.2203,13.2466,13.2115,13.2203,76000.0
2014-03-21 13:30:00,15.08,15.12,15.05,15.06,116400.0,13.2203,13.2554,13.194,13.2028,116400.0
2014-03-21 14:00:00,15.05,15.07,15.02,15.03,123200.0,13.194,13.2115,13.1677,13.1765,123200.0
2014-03-21 14:30:00,15.02,15.06,15.01,15.04,123600.0,13.1677,13.2028,13.1589,13.1852,123600.0
2014-03-21 15:00:00,15.04,15.05,15.01,15.03,248400.0,13.1852,13.194,13.1589,13.1765,248400.0
2014-03-21 15:30:00,15.03,15.03,14.91,14.93,1183600.0,13.1765,13.1765,13.0713,13.0888,1183600.0
2014-03-24 09:30:00,14.97,15.0,14.9,14.92,184800.0,13.1239,13.1502,13.0625,13.08,184800.0
2014-03-24 10:00:00,14.9,14.9,14.84,14.85,144000.0,13.0625,13.0625,13.0099,13.0187,144000.0
2014-03-24 10:30:00,14.85,14.85,14.8,14.81,126000.0,13.0187,13.0187,12.9748,12.9836,126000.0
2014-03-24 11:00:00,14.8,14.81,14.76,14.8,120800.0,12.9748,12.9836,12.9398,12.9748,120800.0
2014-03-24 11:30:00,14.8,14.8,14.74,14.76,133600.0,12.9748,12.9748,12.9222,12.9398,133600.0
2014-03-24 12:00:00,14.76,14.76,14.72,14.72,108400.0,12.9398,12.9398,12.9047,12.9047,108400.0
2014-03-24 12:30:00,14.72,14.77,14.72,14.75,104000.0,12.9047,12.9485,12.9047,12.931,104000.0
2014-03-24 13:00:00,14.75,14.79,14.75,14.79,97600.0,12.931,12.9661,12.931,12.9661,97600.0
2014-03-24 13:30:00,14.79,14.81,14.78,14.79,120400.0,12.9661,12.9836,12.9573,12.9661,120400.0
2014-03-24 14:00:00,14.8,14.82,14.78,14.82,131600.0,12.9748,12.9924,12.9573,12.9924,131600.0
2014-03-24 14:30:00,14.82,14.82,14.78,14.78,103200.0,12.9924,12.9924,12.9573,12.9573,103200.0
2014-03-24 15:00:00,14.78,14.78,14.74,14.77,306800.0,12.9573,12.9573,12.9222,12.9485,306800.0
2014-03-24 15:30:00,14.77,14.81,14.76,14.79,530000.0,12.9485,12.9836,12.9398,12.9661,530000.0
2014-03-25 09:30:00,14.87,14.89,14.84,14.85,54800.0,13.0362,13.0537,13.0099,13.0187,54800.0
2014-03-25 10:00:00,14.86,14.92,14.85,14.86,64000.0,13.0274,13.08,13.0187,13.0274,64000.0
2014-03-25 10:30:00,14.86,14.87,14.82,14.83,95600.0,13.0274,13.0362,12.9924,13.0011,95600.0
2014-03-25 11:00:00,14.83,14.87,14.83,14.83,63600.0,13.0011,13.0362,13.0011,13.0011,63600.0
2014-03-25 11:30:00,14.83,14.84,14.81,14.84,78000.0,13.0011,13.0099,12.9836,13.0099,78000.0
2014-03-25 12:00:00,14.83,14.84,14.8,14.81,50400.0,13.0011,13.0099,12.9748,12.9836,50400.0
2014-03-25 12:30:00,14.81,14.84,14.81,14.81,60800.0,12.9836,13.0099,12.9836,12.9836,60800.0
2014-03-25 13:00:00,14.82,14.87,14.81,14.87,49600.0,12.9924,13.0362,12.9836,13.0362,49600.0
2014-03-25 13:30:00,14.87,14.88,14.85,14.87,58800.0,13.0362,13.045,13.0187,13.0362,58800.0
2014-03-25 14:00:00,14.87,14.88,14.85,14.85,78000.0,13.0362,13.045,13.0187,13.0187,78000.0
2014-03-25 14:30:00,14.85,14.88,14.85,14.87,90400.0,13.0187,13.045,13.0187,13.0362,90400.0
2014-03-25 15:00:00,14.87,14.88,14.86,14.87,113200.0,13.0362,13.045,13.0274,13.0362,113200.0
2014-03-25 15:30:00,14.87,14.89,14.85,14.86,459600.0,13.0362,13.0537,13.0187,13.0274,459600.0
2014-03-26 09:30:00,14.9,14.96,14.86,14.89,55200.0,13.0625,13.1151,13.0274,13.0537,55200.0
2014-03-26 10:00:00,14.89,14.93,14.87,14.87,41200.0,13.0537,13.0888,13.0362,13.0362,41200.0
2014-03-26 10:30:00,14.87,14.88,14.82,14.83,35200.0,13.0362,13.045,12.9924,13.0011,35200.0
2014-03-26 11:00:00,14.83,14.86,14.83,14.85,44800.0,13.0011,13.0274,13.0011,13.0187,44800.0
2014-03-26 11:30:00,14.84,14.85,14.79,14.83,59600.0,13.0099,13.0187,12.9661,13.0011,59600.0
2014-03-26 12:00:00,14.83,14.83,14.77,14.77,91200.0,13.0011,13.0011,12.9485,12.9485,91200.0
2014-03-26 12:30:00,14.78,14.81,14.77,14.8,73600.0,12.9573,12.9836,12.9485,12.9748,73600.0
2014-03-26 13:00:00,14.8,14.81,14.77,14.77,40000.0,12.9748,12.9836,12.9485,12.9485,40000.0
2014-03-26 13:30:00,14.77,14.78,14.74,14.77,50800.0,12.9485,12.9573,12.9222,12.9485,50800.0
2014-03-26 14:00:00,14.76,14.78,14.74,14.76,50000.0,12.9398,12.9573,12.9222,12.9398,50000.0
2014-03-26 14:30:00,14.76,14.81,14.75,14.8,48800.0,12.9398,12.9836,12.931,12.9748,48800.0
2014-03-26 15:00:00,14.8,14.81,14.74,14.74,135200.0,12.9748,12.9836,12.9222,12.9222,135200.0
2014-03-26 15:30:00,14.74,14.77,14.67,14.68,322800.0,12.9222,12.9485,12.8609,12.8696,322800.0
2014-03-27 09:30:00,14.7,14.72,14.62,14.65,179600.0,12.8872,12.9047,12.817,12.8433,179600.0
2014-03-27 10:00:00,14.63,14.68,14.62,14.66,86400.0,12.8258,12.8696,12.817,12.8521,86400.0
2014-03-27 10:30:00,14.66,14.69,14.65,14.68,90400.0,12.8521,12.8784,12.8433,12.8696,90400.0
2014-03-27 11:00:00,14.68,14.7,14.64,14.67,120000.0,12.8696,12.8872,12.8346,12.8609,120000.0
2014-03-27 11:30:00,14.66,14.7,14.65,14.69,118000.0,12.8521,12.8872,12.8433,12.8784,118000.0
2014-03-27 12:00:00,14.7,14.72,14.66,14.71,84800.0,12.8872,12.9047,12.8521,12.8959,84800.0
2014-03-27 12:30:00,14.72,14.74,14.71,14.74,81200.0,12.9047,12.9222,12.8959,12.9222,81200.0
2014-03-27 13:00:00,14.74,14.76,14.72,14.72,74400.0,12.9222,12.9398,12.9047,12.9047,74400.0
2014-03-27 13:30:00,14.73,14.73,14.68,14.69,84000.0,12.9135,12.9135,12.8696,12.8784,84000.0
2014-03-27 14:00:00,14.69,14.72,14.67,14.72,107600.0,12.8784,12.9047,12.8609,12.9047,107600.0
2014-03-27 14:30:00,14.72,14.72,14.68,14.7,134000.0,12.9047,12.9047,12.8696,12.8872,134000.0
2014-03-27 15:00:00,14.7,14.7,14.67,14.68,53600.0,12.8872,12.8872,12.8609,12.8696,53600.0
2014-03-27 15:30:00,14.68,14.7,14.65,14.68,241200.0,12.8696,12.8872,12.8433,12.8696,241200.0
2014-03-28 09:30:00,14.72,14.76,14.7,14.74,96800.0,12.9047,12.9398,12.8872,12.9222,96800.0
2014-03-28 10:00:00,14.74,14.77,14.74,14.74,124800.0,12.9222,12.9485,12.9222,12.9222,124800.0
2014-03-28 10:30:00,14.76,14.78,14.74,14.77,145600.0,12.9398,12.9573,12.9222,12.9485,145600.0
2014-03-28 11:00:00,14.77,14.8,14.77,14.79,56000.0,12.9485,12.9748,12.9485,12.9661,56000.0
2014-03-28 11:30:00,14.79,14.8,14.77,14.79,136800.0,12.9661,12.9748,12.9485,12.9661,136800.0
2014-03-28 12:00:00,14.79,14.82,14.78,14.79,83600.0,12.9661,12.9924,12.9573,12.9661,83600.0
2014-03-28 12:30:00,14.79,14.8,14.76,14.76,30000.0,12.9661,12.9748,12.9398,12.9398,30000.0
2014-03-28 13:00:00,14.76,14.76,14.7,14.72,28000.0,12.9398,12.9398,12.8872,12.9047,28000.0
2014-03-28 13:30:00,14.72,14.74,14.71,14.72,38400.0,12.9047,12.9222,12.8959,12.9047,38400.0
2014-03-28 14:00:00,14.72,14.72,14.66,14.7,85600.0,12.9047,12.9047,12.8521,12.8872,85600.0
2014-03-28 14:30:00,14.7,14.72,14.68,14.71,52400.0,12.8872,12.9047,12.8696,12.8959,52400.0
2014-03-28 15:00:00,14.71,14.74,14.7,14.72,98000.0,12.8959,12.9222,12.8872,12.9047,98000.0
2014-03-28 15:30:00,14.72,14.75,14.7,14.75,395200.0,12.9047,12.931,12.8872,12.931,395200.0
2014-03-31 09:30:00,14.82,14.83,14.75,14.77,132400.0,12.9924,13.0011,12.931,12.9485,132400.0
2014-03-31 10:00:00,14.77,14.8,14.76,14.78,74800.0,12.9485,12.9748,12.9398,12.9573,74800.0
2014-03-31 10:30:00,14.78,14.81,14.77,14.8,140000.0,12.9573,12.9836,12.9485,12.9748,140000.0
2014-03-31 11:00:00,14.8,14.81,14.77,14.79,55600.0,12.9748,12.9836,12.9485,12.9661,55600.0
2014-03-31 11:30:00,14.79,14.81,14.78,14.8,104400.0,12.9661,12.9836,12.9573,12.9748,104400.0
2014-03-31 12:00:00,14.8,14.86,14.8,14.84,416000.0,12.9748,13.0274,12.9748,13.0099,416000.0
2014-03-31 12:30:00,14.84,14.96,14.84,14.96,164000.0,13.0099,13.1151,13.0099,13.1151,164000.0
2014-03-31 13:00:00,14.96,14.97,14.93,14.94,124000.0,13.1151,13.1239,13.0888,13.0976,124000.0
2014-03-31 13:30:00,14.94,14.96,14.9,14.92,60000.0,13.0976,13.1151,13.0625,13.08,60000.0
2014-03-31 14:00:00,14.92,14.94,14.9,14.9,76400.0,13.08,13.0976,13.0625,13.0625,76400.0
2014-03-31 14:30:00,14.9,14.92,14.9,14.9,110800.0,13.0625,13.08,13.0625,13.0625,110800.0
2014-03-31 15:00:00,14.9,14.91,14.88,14.9,233600.0,13.0625,13.0713,13.045,13.0625,233600.0
2014-03-31 15:30:00,14.9,14.94,14.9,14.9,723600.0,13.0625,13.0976,13.0625,13.0625,723600.0
2014-04-01 09:30:00,14.94,14.97,14.91,14.96,115200.0,13.0976,13.1239,13.0713,13.1151,115200.0
2014-04-01 10:00:00,14.95,14.98,14.94,14.97,101600.0,13.1063,13.1326,13.0976,13.1239,101600.0
2014-04-01 10:30:00,14.98,14.99,14.96,14.97,166800.0,13.1326,13.1414,13.1151,13.1239,166800.0
2014-04-01 11:00:00,14.97,14.99,14.97,14.97,114000.0,13.1239,13.1414,13.1239,13.1239,114000.0
2014-04-01 11:30:00,14.97,14.98,14.95,14.96,158800.0,13.1239,13.1326,13.1063,13.1151,158800.0
2014-04-01 12:00:00,14.96,14.97,14.94,14.96,52800.0,13.1151,13.1239,13.0976,13.1151,52800.0
2014-04-01 12:30:00,14.96,14.98,14.95,14.97,53200.0,13.1151,13.1326,13.1063,13.1239,53200.0
2014-04-01 13:00:00,14.97,14.98,14.97,14.97,108400.0,13.1239,13.1326,13.1239,13.1239,108400.0
2014-04-01 13:30:00,14.97,14.98,14.97,14.97,139200.0,13.1239,13.1326,13.1239,13.1239,139200.0
2014-04-01 14:00:00,14.97,15.04,14.97,15.03,172000.0,13.1239,13.1852,13.1239,13.1765,172000.0
2014-04-01 14:30:00,15.03,15.03,14.99,15.0,255600.0,13.1765,13.1765,13.1414,13.1502,255600.0
2014-04-01 15:00:00,15.0,15.03,14.99,15.03,249600.0,13.1502,13.1765,13.1414,13.1765,249600.0
2014-04-01 15:30:00,15.02,15.07,15.02,15.05,840800.0,13.1677,13.2115,13.1677,13.194,840800.0
2014-04-02 09:30:00,15.06,15.11,14.95,14.96,107600.0,13.2028,13.2466,13.1063,13.1151,107600.0
2014-04-02 10:00:00,14.96,15.0,14.95,14.97,120000.0,13.1151,13.1502,13.1063,13.1239,120000.0
2014-04-02 10:30:00,14.98,14.99,14.97,14.97,72400.0,13.1326,13.1414,13.1239,13.1239,72400.0
2014-04-02 11:00:00,14.98,14.99,14.93,14.98,114400.0,13.1326,13.1414,13.0888,13.1326,114400.0
2014-04-02 11:30:00,14.98,14.99,14.96,14.98,75200.0,13.1326,13.1414,13.1151,13.1326,75200.0
2014-04-02 12:00:00,14.98,14.99,14.96,14.97,69600.0,13.1326,13.1414,13.1151,13.1239,69600.0
2014-04-02 12:30:00,14.96,14.99,14.95,14.97,82800.0,13.1151,13.1414,13.1063,13.1239,82800.0
2014-04-02 13:00:00,14.97,14.97,14.95,14.95,48000.0,13.1239,13.1239,13.1063,13.1063,48000.0
2014-04-02 13:30:00,14.95,14.96,14.91,14.92,80400.0,13.1063,13.1151,13.0713,13.08,80400.0
2014-04-02 14:00:00,14.93,14.93,14.87,14.88,219200.0,13.0888,13.0888,13.0362,13.045,219200.0
2014-04-02 14:30:00,14.88,14.9,14.87,14.9,143200.0,13.045,13.0625,13.0362,13.0625,143200.0
2014-04-02 15:00:00,14.9,14.92,14.89,14.9,178400.0,13.0625,13.08,13.0537,13.0625,178400.0
2014-04-02 15:30:00,14.91,14.94,14.89,14.92,482800.0,13.0713,13.0976,13.0537,13.08,482800.0
2014-04-03 09:30:00,14.94,15.0,14.81,14.85,80800.0,13.0976,13.1502,12.9836,13.0187,80800.0
2014-04-03 10:00:00,14.85,14.85,14.8,14.81,86800.0,13.0187,13.0187,12.9748,12.9836,86800.0
2014-04-03 10:30:00,14.83,14.83,14.76,14.78,84400.0,13.0011,13.0011,12.9398,12.9573,84400.0
2014-04-03 11:00:00,14.78,14.82,14.75,14.76,75200.0,12.9573,12.9924,12.931,12.9398,75200.0
2014-04-03 11:30:00,14.76,14.79,14.72,14.77,96000.0,12.9398,12.9661,12.9047,12.9485,96000.0
2014-04-03 12:00:00,14.77,14.8,14.77,14.78,52400.0,12.9485,12.9748,12.9485,12.9573,52400.0
2014-04-03 12:30:00,14.77,14.78,14.74,14.77,68800.0,12.9485,12.9573,12.9222,12.9485,68800.0
2014-04-03 13:00:00,14.76,14.8,14.75,14.8,72800.0,12.9398,12.9748,12.931,12.9748,72800.0
2014-04-03 13:30:00,14.8,14.81,14.77,14.78,55200.0,12.9748,12.9836,12.9485,12.9573,55200.0
2014-04-03 14:00:00,14.77,14.78,14.74,14.74,77200.0,12.9485,12.9573,12.9222,12.9222,77200.0
2014-04-03 14:30:00,14.74,14.77,14.71,14.76,81200.0,12.9222,12.9485,12.8959,12.9398,81200.0
2014-04-03 15:00:00,14.76,14.78,14.75,14.77,123600.0,12.9398,12.9573,12.931,12.9485,123600.0
2014-04-03 15:30:00,14.77,14.78,14.75,14.78,710000.0,12.9485,12.9573,12.931,12.9573,710000.0
2014-04-04 09:30:00,14.81,14.83,14.73,14.74,100000.0,12.9836,13.0011,12.9135,12.9222,100000.0
2014-04-04 10:00:00,14.73,14.76,14.73,14.75,150000.0,12.9135,12.9398,12.9135,12.931,150000.0
2014-04-04 10:30:00,14.75,14.77,14.73,14.74,121200.0,12.931,12.9485,12.9135,12.9222,121200.0
2014-04-04 11:00:00,14.75,14.75,14.69,14.7,82400.0,12.931,12.931,12.8784,12.8872,82400.0
2014-04-04 11:30:00,14.71,14.73,14.63,14.66,59200.0,12.8959,12.9135,12.8258,12.8521,59200.0
2014-04-04 12:00:00,14.66,14.66,14.61,14.63,62800.0,12.8521,12.8521,12.8083,12.8258,62800.0
2014-04-04 12:30:00,14.62,14.65,14.58,14.59,61200.0,12.817,12.8433,12.782,12.7907,61200.0
2014-04-04 13:00:00,14.6,14.63,14.58,14.59,46800.0,12.7995,12.8258,12.782,12.7907,46800.0
2014-04-04 13:30:00,14.6,14.61,14.58,14.59,120400.0,12.7995,12.8083,12.782,12.7907,120400.0
2014-04-04 14:00:00,14.6,14.6,14.54,14.57,148000.0,12.7995,12.7995,12.7469,12.7732,148000.0
2014-04-04 14:30:00,14.56,14.57,14.52,14.55,103600.0,12.7644,12.7732,12.7294,12.7557,103600.0
2014-04-04 15:00:00,14.55,14.6,14.54,14.59,93200.0,12.7557,12.7995,12.7469,12.7907,93200.0
2014-04-04 15:30:00,14.59,14.6,14.55,14.56,404000.0,12.7907,12.7995,12.7557,12.7644,404000.0
2014-04-07 09:30:00,14.58,14.65,14.52,14.55,199600.0,12.782,12.8433,12.7294,12.7557,199600.0
2014-04-07 10:00:00,14.56,14.56,14.5,14.5,90800.0,12.7644,12.7644,12.7118,12.7118,90800.0
2014-04-07 10:30:00,14.5,14.59,14.49,14.5,300400.0,12.7118,12.7907,12.7031,12.7118,300400.0
2014-04-07 11:00:00,14.51,14.51,14.45,14.45,48800.0,12.7206,12.7206,12.668,12.668,48800.0
2014-04-07 11:30:00,14.46,14.47,14.44,14.46,96400.0,12.6768,12.6855,12.6592,12.6768,96400.0
2014-04-07 12:00:00,14.46,14.47,14.44,14.44,56000.0,12.6768,12.6855,12.6592,12.6592,56000.0
2014-04-07 12:30:00,14.45,14.47,14.44,14.47,33600.0,12.668,12.6855,12.6592,12.6855,33600.0
2014-04-07 13:00:00,14.47,14.49,14.45,14.47,86800.0,12.6855,12.7031,12.668,12.6855,86800.0
2014-04-07 13:30:00,14.47,14.47,14.44,14.45,70000.0,12.6855,12.6855,12.6592,12.668,70000.0
2014-04-07 14:00:00,14.45,14.46,14.43,14.45,70000.0,12.668,12.6768,12.6505,12.668,70000.0
2014-04-07 14:30:00,14.45,14.51,14.44,14.49,142400.0,12.668,12.7206,12.6592,12.7031,142400.0
2014-04-07 15:00:00,14.5,14.51,14.48,14.51,213600.0,12.7118,12.7206,12.6943,12.7206,213600.0
2014-04-07 15:30:00,14.51,14.51,14.43,14.44,306800.0,12.7206,12.7206,12.6505,12.6592,306800.0
2014-04-08 09:30:00,14.41,14.49,14.4,14.44,52800.0,12.6329,12.7031,12.6242,12.6592,52800.0
2014-04-08 10:00:00,14.43,14.47,14.38,14.38,58400.0,12.6505,12.6855,12.6066,12.6066,58400.0
2014-04-08 10:30:00,14.38,14.46,14.38,14.46,73200.0,12.6066,12.6768,12.6066,12.6768,73200.0
2014-04-08 11:00:00,14.46,14.51,14.46,14.49,100400.0,12.6768,12.7206,12.6768,12.7031,100400.0
2014-04-08 11:30:00,14.49,14.51,14.46,14.49,114000.0,12.7031,12.7206,12.6768,12.7031,114000.0
2014-04-08 12:00:00,14.49,14.51,14.49,14.5,108800.0,12.7031,12.7206,12.7031,12.7118,108800.0
2014-04-08 12:30:00,14.5,14.5,14.49,14.49,79200.0,12.7118,12.7118,12.7031,12.7031,79200.0
2014-04-08 13:00:00,14.5,14.54,14.49,14.53,182800.0,12.7118,12.7469,12.7031,12.7381,182800.0
2014-04-08 13:30:00,14.53,14.56,14.52,14.55,104000.0,12.7381,12.7644,12.7294,12.7557,104000.0
2014-04-08 14:00:00,14.55,14.56,14.51,14.52,88800.0,12.7557,12.7644,12.7206,12.7294,88800.0
2014-04-08 14:30:00,14.52,14.54,14.5,14.52,89600.0,12.7294,12.7469,12.7118,12.7294,89600.0
2014-04-08 15:00:00,14.52,14.52,14.49,14.52,109600.0,12.7294,12.7294,12.7031,12.7294,109600.0
2014-04-08 15:30:00,14.51,14.53,14.49,14.5,322800.0,12.7206,12.7381,12.7031,12.7118,322800.0
2014-04-09 09:30:00,14.52,14.56,14.4,14.47,118400.0,12.7294,12.7644,12.6242,12.6855,118400.0
2014-04-09 10:00:00,14.47,14.49,14.42,14.47,110800.0,12.6855,12.7031,12.6417,12.6855,110800.0
2014-04-09 10:30:00,14.48,14.5,14.42,14.42,125600.0,12.6943,12.7118,12.6417,12.6417,125600.0
2014-04-09 11:00:00,14.42,14.44,14.38,14.4,205600.0,12.6417,12.6592,12.6066,12.6242,205600.0
2014-04-09 11:30:00,14.39,14.42,14.39,14.39,132400.0,12.6154,12.6417,12.6154,12.6154,132400.0
2014-04-09 12:00:00,14.39,14.43,14.38,14.42,83200.0,12.6154,12.6505,12.6066,12.6417,83200.0
2014-04-09 12:30:00,14.42,14.44,14.41,14.42,109200.0,12.6417,12.6592,12.6329,12.6417,109200.0
2014-04-09 13:00:00,14.42,14.44,14.4,14.4,117200.0,12.6417,12.6592,12.6242,12.6242,117200.0
2014-04-09 13:30:00,14.4,14.41,14.38,14.38,78000.0,12.6242,12.6329,12.6066,12.6066,78000.0
2014-04-09 14:00:00,14.38,14.5,14.38,14.49,213600.0,12.6066,12.7118,12.6066,12.7031,213600.0
2014-04-09 14:30:00,14.49,14.53,14.49,14.51,206000.0,12.7031,12.7381,12.7031,12.7206,206000.0
2014-04-09 15:00:00,14.51,14.54,14.49,14.5,224400.0,12.7206,12.7469,12.7031,12.7118,224400.0
2014-04-09 15:30:00,14.5,14.57,14.49,14.56,409200.0,12.7118,12.7732,12.7031,12.7644,409200.0
2014-04-10 09:30:00,14.58,14.62,14.52,14.55,94800.0,12.782,12.817,12.7294,12.7557,94800.0
2014-04-10 10:00:00,14.53,14.58,14.52,14.56,109200.0,12.7381,12.782,12.7294,12.7644,109200.0
2014-04-10 10:30:00,14.56,14.57,14.47,14.47,78000.0,12.7644,12.7732,12.6855,12.6855,78000.0
2014-04-10 11:00:00,14.47,14.48,14.41,14.41,82400.0,12.6855,12.6943,12.6329,12.6329,82400.0
2014-04-10 11:30:00,14.41,14.44,14.38,14.38,80400.0,12.6329,12.6592,12.6066,12.6066,80400.0
2014-04-10 12:00:00,14.38,14.4,14.32,14.33,86400.0,12.6066,12.6242,12.554,12.5628,86400.0
2014-04-10 12:30:00,14.33,14.34,14.28,14.29,83200.0,12.5628,12.5716,12.519,12.5277,83200.0
2014-04-10 13:00:00,14.29,14.31,14.24,14.27,102000.0,12.5277,12.5453,12.4839,12.5102,102000.0
2014-04-10 13:30:00,14.27,14.31,14.26,14.31,86000.0,12.5102,12.5453,12.5014,12.5453,86000.0
2014-04-10 14:00:00,14.31,14.32,14.27,14.27,168800.0,12.5453,12.554,12.5102,12.5102,168800.0
2014-04-10 14:30:00,14.26,14.26,14.22,14.24,173600.0,12.5014,12.5014,12.4664,12.4839,173600.0
2014-04-10 15:00:00,14.24,14.24,14.18,14.22,229200.0,12.4839,12.4839,12.4313,12.4664,229200.0
2014-04-10 15:30:00,14.22,14.24,14.19,14.19,591600.0,12.4664,12.4839,12.4401,12.4401,591600.0
2014-04-11 09:30:00,14.15,14.29,14.06,14.25,248800.0,12.405,12.5277,12.3261,12.4927,248800.0
2014-04-11 10:00:00,14.25,14.28,14.2,14.21,172000.0,12.4927,12.519,12.4488,12.4576,172000.0
2014-04-11 10:30:00,14.22,14.29,14.21,14.26,166000.0,12.4664,12.5277,12.4576,12.5014,166000.0
2014-04-11 11:00:00,14.26,14.3,14.22,14.27,183200.0,12.5014,12.5365,12.4664,12.5102,183200.0
2014-04-11 11:30:00,14.27,14.27,14.22,14.23,175200.0,12.5102,12.5102,12.4664,12.4751,175200.0
2014-04-11 12:00:00,14.23,14.23,14.16,14.16,152800.0,12.4751,12.4751,12.4138,12.4138,152800.0
2014-04-11 12:30:00,14.16,14.16,14.12,14.13,195200.0,12.4138,12.4138,12.3787,12.3875,195200.0
2014-04-11 13:00:00,14.15,14.16,14.12,14.14,88800.0,12.405,12.4138,12.3787,12.3962,88800.0
2014-04-11 13:30:00,14.13,14.2,14.12,14.17,93200.0,12.3875,12.4488,12.3787,12.4225,93200.0
2014-04-11 14:00:00,14.17,14.19,14.16,14.16,118400.0,12.4225,12.4401,12.4138,12.4138,118400.0
2014-04-11 14:30:00,14.16,14.16,14.13,14.16,163200.0,12.4138,12.4138,12.3875,12.4138,163200.0
2014-04-11 15:00:00,14.15,14.22,14.13,14.2,209600.0,12.405,12.4664,12.3875,12.4488,209600.0
2014-04-11 15:30:00,14.2,14.2,14.12,14.12,537600.0,12.4488,12.4488,12.3787,12.3787,537600.0
2014-04-14 09:30:00,14.24,14.33,14.08,14.1,111600.0,12.4839,12.5628,12.3436,12.3612,111600.0
2014-04-14 10:00:00,14.11,14.13,14.07,14.08,85600.0,12.3699,12.3875,12.3349,12.3436,85600.0
2014-04-14 10:30:00,14.08,14.17,14.08,14.15,78800.0,12.3436,12.4225,12.3436,12.405,78800.0
2014-04-14 11:00:00,14.15,14.15,14.07,14.07,85200.0,12.405,12.405,12.3349,12.3349,85200.0
2014-04-14 11:30:00,14.07,14.11,14.07,14.08,105200.0,12.3349,12.3699,12.3349,12.3436,105200.0
2014-04-14 12:00:00,14.08,14.11,14.07,14.09,77600.0,12.3436,12.3699,12.3349,12.3524,77600.0
2014-04-14 12:30:00,14.09,14.11,14.09,14.09,67600.0,12.3524,12.3699,12.3524,12.3524,67600.0
2014-04-14 13:00:00,14.09,14.09,14.05,14.05,150400.0,12.3524,12.3524,12.3173,12.3173,150400.0
2014-04-14 13:30:00,14.05,14.06,14.02,14.03,410400.0,12.3173,12.3261,12.291,12.2998,410400.0
2014-04-14 14:00:00,14.03,14.06,14.01,14.02,96000.0,12.2998,12.3261,12.2823,12.291,96000.0
2014-04-14 14:30:00,14.02,14.04,14.01,14.01,94800.0,12.291,12.3086,12.2823,12.2823,94800.0
2014-04-14 15:00:00,14.01,14.02,13.95,13.99,139200.0,12.2823,12.291,12.2297,12.2647,139200.0
2014-04-14 15:30:00,13.99,14.08,13.99,14.07,386000.0,12.2647,12.3436,12.2647,12.3349,386000.0
2014-04-15 09:30:00,14.08,14.18,14.08,14.16,49600.0,12.3436,12.4313,12.3436,12.4138,49600.0
2014-04-15 10:00:00,14.15,14.16,14.01,14.02,49600.0,12.405,12.4138,12.2823,12.291,49600.0
2014-04-15 10:30:00,14.03,14.07,13.99,14.03,44000.0,12.2998,12.3349,12.2647,12.2998,44000.0
2014-04-15 11:00:00,13.99,14.02,13.98,14.01,44000.0,12.2647,12.291,12.256,12.2823,44000.0
2014-04-15 11:30:00,14.01,14.05,13.97,13.99,42800.0,12.2823,12.3173,12.2472,12.2647,42800.0
2014-04-15 12:00:00,13.99,13.99,13.96,13.97,54400.0,12.2647,12.2647,12.2384,12.2472,54400.0
2014-04-15 12:30:00,13.97,13.97,13.93,13.93,36400.0,12.2472,12.2472,12.2121,12.2121,36400.0
2014-04-15 13:00:00,13.92,13.97,13.91,13.97,58800.0,12.2034,12.2472,12.1946,12.2472,58800.0
2014-04-15 13:30:00,13.97,14.01,13.97,14.0,124800.0,12.2472,12.2823,12.2472,12.2735,124800.0
2014-04-15 14:00:00,14.01,14.04,14.0,14.03,124000.0,12.2823,12.3086,12.2735,12.2998,124000.0
2014-04-15 14:30:00,14.04,14.08,14.03,14.06,114000.0,12.3086,12.3436,12.2998,12.3261,114000.0
2014-04-15 15:00:00,14.06,14.12,14.06,14.1,98800.0,12.3261,12.3787,12.3261,12.3612,98800.0
2014-04-15 15:30:00,14.11,14.11,14.05,14.09,407200.0,12.3699,12.3699,12.3173,12.3524,407200.0
2014-04-16 09:30:00,14.18,14.21,14.12,14.16,56400.0,12.4313,12.4576,12.3787,12.4138,56400.0
2014-04-16 10:00:00,14.14,14.21,14.13,14.17,81200.0,12.3962,12.4576,12.3875,12.4225,81200.0
2014-04-16 10:30:00,14.17,14.18,14.13,14.15,75600.0,12.4225,12.4313,12.3875,12.405,75600.0
2014-04-16 11:00:00,14.15,14.23,14.13,14.21,98000.0,12.405,12.4751,12.3875,12.4576,98000.0
2014-04-16 11:30:00,14.21,14.24,14.2,14.22,67600.0,12.4576,12.4839,12.4488,12.4664,67600.0
2014-04-16 12:00:00,14.22,14.28,14.22,14.26,79600.0,12.4664,12.519,12.4664,12.5014,79600.0
2014-04-16 12:30:00,14.25,14.26,14.21,14.21,58000.0,12.4927,12.5014,12.4576,12.4576,58000.0
2014-04-16 13:00:00,14.2,14.23,14.18,14.22,85200.0,12.4488,12.4751,12.4313,12.4664,85200.0
2014-04-16 13:30:00,14.22,14.24,14.18,14.24,114000.0,12.4664,12.4839,12.4313,12.4839,114000.0
2014-04-16 14:00:00,14.23,14.24,14.19,14.21,64000.0,12.4751,12.4839,12.4401,12.4576,64000.0
2014-04-16 14:30:00,14.21,14.25,14.2,14.25,93600.0,12.4576,12.4927,12.4488,12.4927,93600.0
2014-04-16 15:00:00,14.25,14.27,14.24,14.26,113600.0,12.4927,12.5102,12.4839,12.5014,113600.0
2014-04-16 15:30:00,14.26,14.27,14.23,14.24,397600.0,12.5014,12.5102,12.4751,12.4839,397600.0
2014-04-17 09:30:00,14.24,14.38,14.22,14.36,224400.0,12.4839,12.6066,12.4664,12.5891,224400.0
2014-04-17 10:00:00,14.36,14.42,14.34,14.42,113200.0,12.5891,12.6417,12.5716,12.6417,113200.0
2014-04-17 10:30:00,14.43,14.44,14.39,14.44,83600.0,12.6505,12.6592,12.6154,12.6592,83600.0
2014-04-17 11:00:00,14.43,14.44,14.4,14.4,85600.0,12.6505,12.6592,12.6242,12.6242,85600.0
2014-04-17 11:30:00,14.41,14.41,14.38,14.4,54000.0,12.6329,12.6329,12.6066,12.6242,54000.0
2014-04-17 12:00:00,14.38,14.41,14.37,14.38,56800.0,12.6066,12.6329,12.5979,12.6066,56800.0
2014-04-17 12:30:00,14.38,14.39,14.37,14.38,66000.0,12.6066,12.6154,12.5979,12.6066,66000.0
2014-04-17 13:00:00,14.38,14.4,14.38,14.38,56800.0,12.6066,12.6242,12.6066,12.6066,56800.0
2014-04-17 13:30:00,14.38,14.42,14.38,14.41,59200.0,12.6066,12.6417,12.6066,12.6329,59200.0
2014-04-17 14:00:00,14.4,14.41,14.39,14.41,62000.0,12.6242,12.6329,12.6154,12.6329,62000.0
2014-04-17 14:30:00,14.41,14.41,14.39,14.39,71600.0,12.6329,12.6329,12.6154,12.6154,71600.0
2014-04-17 15:00:00,14.39,14.42,14.39,14.4,99200.0,12.6154,12.6417,12.6154,12.6242,99200.0
2014-04-17 15:30:00,14.41,14.42,14.4,14.41,324400.0,12.6329,12.6417,12.6242,12.6329,324400.0
2014-04-21 09:30:00,14.4,14.44,14.36,14.38,50800.0,12.6242,12.6592,12.5891,12.6066,50800.0
2014-04-21 10:00:00,14.4,14.44,14.36,14.36,78400.0,12.6242,12.6592,12.5891,12.5891,78400.0
2014-04-21 10:30:00,14.36,14.36,14.33,14.35,95600.0,12.5891,12.5891,12.5628,12.5803,95600.0
2014-04-21 11:00:00,14.35,14.39,14.33,14.38,54000.0,12.5803,12.6154,12.5628,12.6066,54000.0
2014-04-21 11:30:00,14.38,14.4,14.38,14.39,45200.0,12.6066,12.6242,12.6066,12.6154,45200.0
2014-04-21 12:00:00,14.39,14.39,14.35,14.37,47200.0,12.6154,12.6154,12.5803,12.5979,47200.0
2014-04-21 12:30:00,14.37,14.37,14.34,14.35,38400.0,12.5979,12.5979,12.5716,12.5803,38400.0
2014-04-21 13:00:00,14.35,14.35,14.33,14.35,52800.0,12.5803,12.5803,12.5628,12.5803,52800.0
2014-04-21 13:30:00,14.35,14.36,14.33,14.33,48800.0,12.5803,12.5891,12.5628,12.5628,48800.0
2014-04-21 14:00:00,14.33,14.34,14.3,14.31,72400.0,12.5628,12.5716,12.5365,12.5453,72400.0
2014-04-21 14:30:00,14.31,14.35,14.3,14.34,69200.0,12.5453,12.5803,12.5365,12.5716,69200.0
2014-04-21 15:00:00,14.34,14.36,14.32,14.34,86000.0,12.5716,12.5891,12.554,12.5716,86000.0
2014-04-21 15:30:00,14.33,14.36,14.33,14.35,198800.0,12.5628,12.5891,12.5628,12.5803,198800.0
2014-04-22 09:30:00,14.32,14.38,14.26,14.37,54400.0,12.554,12.6066,12.5014,12.5979,54400.0
2014-04-22 10:00:00,14.38,14.42,14.36,14.36,58800.0,12.6066,12.6417,12.5891,12.5891,58800.0
2014-04-22 10:30:00,14.36,14.39,14.34,14.39,69200.0,12.5891,12.6154,12.5716,12.6154,69200.0
2014-04-22 11:00:00,14.39,14.43,14.39,14.43,66400.0,12.6154,12.6505,12.6154,12.6505,66400.0
2014-04-22 11:30:00,14.43,14.44,14.41,14.43,58400.0,12.6505,12.6592,12.6329,12.6505,58400.0
2014-04-22 12:00:00,14.43,14.45,14.42,14.45,55600.0,12.6505,12.668,12.6417,12.668,55600.0
2014-04-22 12:30:00,14.44,14.45,14.43,14.45,47200.0,12.6592,12.668,12.6505,12.668,47200.0
2014-04-22 13:00:00,14.46,14.47,14.44,14.46,89600.0,12.6768,12.6855,12.6592,12.6768,89600.0
2014-04-22 13:30:00,14.47,14.48,14.46,14.46,84800.0,12.6855,12.6943,12.6768,12.6768,84800.0
2014-04-22 14:00:00,14.46,14.48,14.46,14.46,131200.0,12.6768,12.6943,12.6768,12.6768,131200.0
2014-04-22 14:30:00,14.46,14.48,14.45,14.48,195600.0,12.6768,12.6943,12.668,12.6943,195600.0
2014-04-22 15:00:00,14.47,14.48,14.44,14.45,242400.0,12.6855,12.6943,12.6592,12.668,242400.0
2014-04-22 15:30:00,14.45,14.47,14.44,14.45,348000.0,12.668,12.6855,12.6592,12.668,348000.0
2014-04-23 09:30:00,14.47,14.5,14.4,14.47,128800.0,12.6855,12.7118,12.6242,12.6855,128800.0
2014-04-23 10:00:00,14.47,14.5,14.44,14.47,96400.0,12.6855,12.7118,12.6592,12.6855,96400.0
2014-04-23 10:30:00,14.47,14.51,14.47,14.47,97600.0,12.6855,12.7206,12.6855,12.6855,97600.0
2014-04-23 11:00:00,14.47,14.49,14.46,14.48,94400.0,12.6855,12.7031,12.6768,12.6943,94400.0
2014-04-23 11:30:00,14.48,14.51,14.48,14.49,73600.0,12.6943,12.7206,12.6943,12.7031,73600.0
2014-04-23 12:00:00,14.49,14.49,14.47,14.48,52000.0,12.7031,12.7031,12.6855,12.6943,52000.0
2014-04-23 12:30:00,14.48,14.49,14.48,14.49,52000.0,12.6943,12.7031,12.6943,12.7031,52000.0
2014-04-23 13:00:00,14.49,14.49,14.47,14.48,64800.0,12.7031,12.7031,12.6855,12.6943,64800.0
2014-04-23 13:30:00,14.49,14.49,14.47,14.47,95600.0,12.7031,12.7031,12.6855,12.6855,95600.0
2014-04-23 14:00:00,14.47,14.49,14.47,14.48,156400.0,12.6855,12.7031,12.6855,12.6943,156400.0
2014-04-23 14:30:00,14.48,14.49,14.47,14.48,122400.0,12.6943,12.7031,12.6855,12.6943,122400.0
2014-04-23 15:00:00,14.48,14.49,14.47,14.48,123200.0,12.6943,12.7031,12.6855,12.6943,123200.0
2014-04-23 15:30:00,14.48,14.49,14.46,14.46,340000.0,12.6943,12.7031,12.6768,12.6768,340000.0
2014-04-24 09:30:00,14.5,14.52,14.45,14.49,144800.0,12.7118,12.7294,12.668,12.7031,144800.0
2014-04-24 10:00:00,14.49,14.61,14.47,14.61,288000.0,12.7031,12.8083,12.6855,12.8083,288000.0
2014-04-24 10:30:00,14.61,14.62,14.56,14.56,138400.0,12.8083,12.817,12.7644,12.7644,138400.0
2014-04-24 11:00:00,14.55,14.61,14.55,14.59,148000.0,12.7557,12.8083,12.7557,12.7907,148000.0
2014-04-24 11:30:00,14.6,14.63,14.58,14.59,82800.0,12.7995,12.8258,12.782,12.7907,82800.0
2014-04-24 12:00:00,14.6,14.6,14.55,14.56,77200.0,12.7995,12.7995,12.7557,12.7644,77200.0
2014-04-24 12:30:00,14.56,14.57,14.55,14.57,58400.0,12.7644,12.7732,12.7557,12.7732,58400.0
2014-04-24 13:00:00,14.57,14.58,14.56,14.57,100000.0,12.7732,12.782,12.7644,12.7732,100000.0
2014-04-24 13:30:00,14.56,14.57,14.53,14.53,137600.0,12.7644,12.7732,12.7381,12.7381,137600.0
2014-04-24 14:00:00,14.53,14.54,14.5,14.5,98400.0,12.7381,12.7469,12.7118,12.7118,98400.0
2014-04-24 14:30:00,14.51,14.53,14.5,14.5,100800.0,12.7206,12.7381,12.7118,12.7118,100800.0
2014-04-24 15:00:00,14.51,14.54,14.51,14.53,159200.0,12.7206,12.7469,12.7206,12.7381,159200.0
2014-04-24 15:30:00,14.53,14.54,14.5,14.52,286800.0,12.7381,12.7469,12.7118,12.7294,286800.0
2014-04-25 09:30:00,14.51,14.6,14.47,14.49,221600.0,12.7206,12.7995,12.6855,12.7031,221600.0
2014-04-25 10:00:00,14.49,14.52,14.48,14.49,183200.0,12.7031,12.7294,12.6943,12.7031,183200.0
2014-04-25 10:30:00,14.49,14.49,14.46,14.47,121600.0,12.7031,12.7031,12.6768,12.6855,121600.0
2014-04-25 11:00:00,14.47,14.47,14.43,14.46,86400.0,12.6855,12.6855,12.6505,12.6768,86400.0
2014-04-25 11:30:00,14.46,14.46,14.41,14.42,79200.0,12.6768,12.6768,12.6329,12.6417,79200.0
2014-04-25 12:00:00,14.42,14.43,14.39,14.42,60000.0,12.6417,12.6505,12.6154,12.6417,60000.0
2014-04-25 12:30:00,14.42,14.42,14.38,14.38,60800.0,12.6417,12.6417,12.6066,12.6066,60800.0
2014-04-25 13:00:00,14.38,14.38,14.36,14.38,48400.0,12.6066,12.6066,12.5891,12.6066,48400.0
2014-04-25 13:30:00,14.38,14.39,14.35,14.38,73200.0,12.6066,12.6154,12.5803,12.6066,73200.0
2014-04-25 14:00:00,14.38,14.38,14.34,14.36,95600.0,12.6066,12.6066,12.5716,12.5891,95600.0
2014-04-25 14:30:00,14.35,14.37,14.34,14.35,121200.0,12.5803,12.5979,12.5716,12.5803,121200.0
2014-04-25 15:00:00,14.35,14.38,14.35,14.37,167200.0,12.5803,12.6066,12.5803,12.5979,167200.0
2014-04-25 15:30:00,14.37,14.41,14.37,14.39,158400.0,12.5979,12.6329,12.5979,12.6154,158400.0
2014-04-28 09:30:00,14.4,14.47,14.39,14.46,71200.0,12.6242,12.6855,12.6154,12.6768,71200.0
2014-04-28 10:00:00,14.46,14.52,14.45,14.5,67200.0,12.6768,12.7294,12.668,12.7118,67200.0
2014-04-28 10:30:00,14.5,14.51,14.45,14.46,90800.0,12.7118,12.7206,12.668,12.6768,90800.0
2014-04-28 11:00:00,14.47,14.47,14.42,14.43,128400.0,12.6855,12.6855,12.6417,12.6505,128400.0
2014-04-28 11:30:00,14.43,14.45,14.4,14.4,110000.0,12.6505,12.668,12.6242,12.6242,110000.0
2014-04-28 12:00:00,14.4,14.42,14.38,14.39,146400.0,12.6242,12.6417,12.6066,12.6154,146400.0
2014-04-28 12:30:00,14.4,14.4,14.37,14.38,245200.0,12.6242,12.6242,12.5979,12.6066,245200.0
2014-04-28 13:00:00,14.38,14.38,14.32,14.35,170000.0,12.6066,12.6066,12.554,12.5803,170000.0
2014-04-28 13:30:00,14.35,14.35,14.3,14.33,114400.0,12.5803,12.5803,12.5365,12.5628,114400.0
2014-04-28 14:00:00,14.33,14.37,14.3,14.37,114400.0,12.5628,12.5979,12.5365,12.5979,114400.0
2014-04-28 14:30:00,14.37,14.4,14.36,14.37,110000.0,12.5979,12.6242,12.5891,12.5979,110000.0
2014-04-28 15:00:00,14.37,14.51,14.37,14.49,163200.0,12.5979,12.7206,12.5979,12.7031,163200.0
2014-04-28 15:30:00,14.49,14.52,14.47,14.47,290000.0,12.7031,12.7294,12.6855,12.6855,290000.0
2014-04-29 09:30:00,14.52,14.58,14.5,14.55,91600.0,12.7294,12.782,12.7118,12.7557,91600.0
2014-04-29 10:00:00,14.54,14.55,14.47,14.49,90400.0,12.7469,12.7557,12.6855,12.7031,90400.0
2014-04-29 10:30:00,14.49,14.56,14.49,14.56,67200.0,12.7031,12.7644,12.7031,12.7644,67200.0
2014-04-29 11:00:00,14.56,14.58,14.53,14.57,68800.0,12.7644,12.782,12.7381,12.7732,68800.0
2014-04-29 11:30:00,14.58,14.59,14.55,14.58,57600.0,12.782,12.7907,12.7557,12.782,57600.0
2014-04-29 12:00:00,14.58,14.59,14.56,14.57,44800.0,12.782,12.7907,12.7644,12.7732,44800.0
2014-04-29 12:30:00,14.57,14.61,14.57,14.61,76400.0,12.7732,12.8083,12.7732,12.8083,76400.0
2014-04-29 13:00:00,14.61,14.62,14.59,14.59,72000.0,12.8083,12.817,12.7907,12.7907,72000.0
2014-04-29 13:30:00,14.59,14.63,14.58,14.63,70000.0,12.7907,12.8258,12.782,12.8258,70000.0
2014-04-29 14:00:00,14.63,14.64,14.63,14.64,122400.0,12.8258,12.8346,12.8258,12.8346,122400.0
2014-04-29 14:30:00,14.63,14.64,14.6,14.61,145600.0,12.8258,12.8346,12.7995,12.8083,145600.0
2014-04-29 15:00:00,14.61,14.61,14.58,14.61,223200.0,12.8083,12.8083,12.782,12.8083,223200.0
2014-04-29 15:30:00,14.6,14.61,14.53,14.53,415600.0,12.7995,12.8083,12.7381,12.7381,415600.0
2014-04-30 09:30:00,14.47,14.54,14.43,14.51,82400.0,12.6855,12.7469,12.6505,12.7206,82400.0
2014-04-30 10:00:00,14.53,14.58,14.49,14.58,60800.0,12.7381,12.782,12.7031,12.782,60800.0
2014-04-30 10:30:00,14.58,14.65,14.58,14.62,77200.0,12.782,12.8433,12.782,12.817,77200.0
2014-04-30 11:00:00,14.62,14.62,14.58,14.61,62800.0,12.817,12.817,12.782,12.8083,62800.0
2014-04-30 11:30:00,14.62,14.63,14.61,14.62,75200.0,12.817,12.8258,12.8083,12.817,75200.0
2014-04-30 12:00:00,14.62,14.66,14.62,14.66,106000.0,12.817,12.8521,12.817,12.8521,106000.0
2014-04-30 12:30:00,14.66,14.68,14.65,14.68,32000.0,12.8521,12.8696,12.8433,12.8696,32000.0
2014-04-30 13:00:00,14.68,14.68,14.65,14.65,30400.0,12.8696,12.8696,12.8433,12.8433,30400.0
2014-04-30 13:30:00,14.64,14.66,14.63,14.65,32800.0,12.8346,12.8521,12.8258,12.8433,32800.0
2014-04-30 14:00:00,14.65,14.7,14.63,14.7,159600.0,12.8433,12.8872,12.8258,12.8872,159600.0
2014-04-30 14:30:00,14.7,14.77,14.7,14.75,174800.0,12.8872,12.9485,12.8872,12.931,174800.0
2014-04-30 15:00:00,14.75,14.75,14.71,14.75,156000.0,12.931,12.931,12.8959,12.931,156000.0
2014-04-30 15:30:00,14.76,14.79,14.72,14.73,580000.0,12.9398,12.9661,12.9047,12.9135,580000.0
2014-05-01 09:30:00,14.79,14.82,14.59,14.59,110400.0,12.9661,12.9924,12.7907,12.7907,110400.0
2014-05-01 10:00:00,14.59,14.62,14.56,14.62,122800.0,12.7907,12.817,12.7644,12.817,122800.0
2014-05-01 10:30:00,14.61,14.69,14.61,14.67,103200.0,12.8083,12.8784,12.8083,12.8609,103200.0
2014-05-01 11:00:00,14.67,14.71,14.66,14.71,81600.0,12.8609,12.8959,12.8521,12.8959,81600.0
2014-05-01 11:30:00,14.71,14.74,14.71,14.72,83200.0,12.8959,12.9222,12.8959,12.9047,83200.0
2014-05-01 12:00:00,14.72,14.74,14.7,14.73,55600.0,12.9047,12.9222,12.8872,12.9135,55600.0
2014-05-01 12:30:00,14.74,14.74,14.69,14.69,63200.0,12.9222,12.9222,12.8784,12.8784,63200.0
2014-05-01 13:00:00,14.7,14.7,14.67,14.67,91600.0,12.8872,12.8872,12.8609,12.8609,91600.0
2014-05-01 13:30:00,14.67,14.68,14.63,14.63,99200.0,12.8609,12.8696,12.8258,12.8258,99200.0
2014-05-01 14:00:00,14.63,14.69,14.63,14.69,153600.0,12.8258,12.8784,12.8258,12.8784,153600.0
2014-05-01 14:30:00,14.69,14.69,14.66,14.68,199200.0,12.8784,12.8784,12.8521,12.8696,199200.0
2014-05-01 15:00:00,14.67,14.7,14.67,14.68,146800.0,12.8609,12.8872,12.8609,12.8696,146800.0
2014-05-01 15:30:00,14.68,14.72,14.68,14.69,410800.0,12.8696,12.9047,12.8696,12.8784,410800.0
2014-05-02 09:30:00,14.64,14.76,14.62,14.71,78400.0,12.8346,12.9398,12.817,12.8959,78400.0
2014-05-02 10:00:00,14.71,14.76,14.69,14.73,46800.0,12.8959,12.9398,12.8784,12.9135,46800.0
2014-05-02 10:30:00,14.73,14.76,14.66,14.7,92400.0,12.9135,12.9398,12.8521,12.8872,92400.0
2014-05-02 11:00:00,14.7,14.74,14.69,14.72,88000.0,12.8872,12.9222,12.8784,12.9047,88000.0
2014-05-02 11:30:00,14.71,14.74,14.71,14.73,70800.0,12.8959,12.9222,12.8959,12.9135,70800.0
2014-05-02 12:00:00,14.73,14.86,14.72,14.84,584800.0,12.9135,13.0274,12.9047,13.0099,584800.0
2014-05-02 12:30:00,14.84,14.86,14.83,14.84,124800.0,13.0099,13.0274,13.0011,13.0099,124800.0
2014-05-02 13:00:00,14.84,14.84,14.79,14.79,76400.0,13.0099,13.0099,12.9661,12.9661,76400.0
2014-05-02 13:30:00,14.78,14.8,14.77,14.8,102400.0,12.9573,12.9748,12.9485,12.9748,102400.0
2014-05-02 14:00:00,14.8,14.82,14.78,14.81,142000.0,12.9748,12.9924,12.9573,12.9836,142000.0
2014-05-02 14:30:00,14.8,14.84,14.8,14.81,130400.0,12.9748,13.0099,12.9748,12.9836,130400.0
2014-05-02 15:00:00,14.81,14.84,14.8,14.81,156000.0,12.9836,13.0099,12.9748,12.9836,156000.0
2014-05-02 15:30:00,14.81,14.81,14.76,14.76,394000.0,12.9836,12.9836,12.9398,12.9398,394000.0
2014-05-05 09:30:00,14.63,14.69,14.63,14.67,131600.0,12.8258,12.8784,12.8258,12.8609,131600.0
2014-05-05 10:00:00,14.68,14.72,14.67,14.69,144000.0,12.8696,12.9047,12.8609,12.8784,144000.0
2014-05-05 10:30:00,14.69,14.74,14.68,14.69,166800.0,12.8784,12.9222,12.8696,12.8784,166800.0
2014-05-05 11:00:00,14.69,14.71,14.68,14.7,72400.0,12.8784,12.8959,12.8696,12.8872,72400.0
2014-05-05 11:30:00,14.7,14.72,14.7,14.71,99600.0,12.8872,12.9047,12.8872,12.8959,99600.0
2014-05-05 12:00:00,14.71,14.74,14.71,14.74,53600.0,12.8959,12.9222,12.8959,12.9222,53600.0
2014-05-05 12:30:00,14.75,14.75,14.71,14.71,63600.0,12.931,12.931,12.8959,12.8959,63600.0
2014-05-05 13:00:00,14.71,14.74,14.71,14.73,94800.0,12.8959,12.9222,12.8959,12.9135,94800.0
2014-05-05 13:30:00,14.73,14.75,14.72,14.72,82000.0,12.9135,12.931,12.9047,12.9047,82000.0
2014-05-05 14:00:00,14.72,14.74,14.72,14.74,93200.0,12.9047,12.9222,12.9047,12.9222,93200.0
2014-05-05 14:30:00,14.74,14.78,14.74,14.77,105600.0,12.9222,12.9573,12.9222,12.9485,105600.0
2014-05-05 15:00:00,14.77,14.77,14.74,14.76,172400.0,12.9485,12.9485,12.9222,12.9398,172400.0
2014-05-05 15:30:00,14.76,14.78,14.76,14.77,311600.0,12.9398,12.9573,12.9398,12.9485,311600.0
2014-05-06 09:30:00,14.75,14.75,14.68,14.72,113200.0,12.931,12.931,12.8696,12.9047,113200.0
2014-05-06 10:00:00,14.72,14.77,14.69,14.77,58400.0,12.9047,12.9485,12.8784,12.9485,58400.0
2014-05-06 10:30:00,14.78,14.81,14.74,14.74,106400.0,12.9573,12.9836,12.9222,12.9222,106400.0
2014-05-06 11:00:00,14.74,14.79,14.73,14.78,84800.0,12.9222,12.9661,12.9135,12.9573,84800.0
2014-05-06 11:30:00,14.78,14.79,14.76,14.78,59200.0,12.9573,12.9661,12.9398,12.9573,59200.0
2014-05-06 12:00:00,14.78,14.79,14.77,14.79,88800.0,12.9573,12.9661,12.9485,12.9661,88800.0
2014-05-06 12:30:00,14.79,14.81,14.77,14.8,132400.0,12.9661,12.9836,12.9485,12.9748,132400.0
2014-05-06 13:00:00,14.8,14.81,14.78,14.79,128400.0,12.9748,12.9836,12.9573,12.9661,128400.0
2014-05-06 13:30:00,14.79,14.79,14.75,14.76,142800.0,12.9661,12.9661,12.931,12.9398,142800.0
2014-05-06 14:00:00,14.76,14.78,14.74,14.77,198000.0,12.9398,12.9573,12.9222,12.9485,198000.0
2014-05-06 14:30:00,14.77,14.8,14.76,14.79,181200.0,12.9485,12.9748,12.9398,12.9661,181200.0
2014-05-06 15:00:00,14.79,14.79,14.76,14.78,191600.0,12.9661,12.9661,12.9398,12.9573,191600.0
2014-05-06 15:30:00,14.78,14.81,14.74,14.75,378800.0,12.9573,12.9836,12.9222,12.931,378800.0
2014-05-07 09:30:00,14.77,14.87,14.77,14.8,90400.0,12.9485,13.0362,12.9485,12.9748,90400.0
2014-05-07 10:00:00,14.8,14.82,14.69,14.76,204000.0,12.9748,12.9924,12.8784,12.9398,204000.0
2014-05-07 10:30:00,14.76,14.82,14.74,14.81,283600.0,12.9398,12.9924,12.9222,12.9836,283600.0
2014-05-07 11:00:00,14.81,14.86,14.8,14.85,216800.0,12.9836,13.0274,12.9748,13.0187,216800.0
2014-05-07 11:30:00,14.85,14.93,14.85,14.92,215600.0,13.0187,13.0888,13.0187,13.08,215600.0
2014-05-07 12:00:00,14.91,14.94,14.91,14.92,162400.0,13.0713,13.0976,13.0713,13.08,162400.0
2014-05-07 12:30:00,14.91,14.91,14.85,14.85,108000.0,13.0713,13.0713,13.0187,13.0187,108000.0
2014-05-07 13:00:00,14.85,14.87,14.83,14.86,107600.0,13.0187,13.0362,13.0011,13.0274,107600.0
2014-05-07 13:30:00,14.86,14.87,14.81,14.83,168400.0,13.0274,13.0362,12.9836,13.0011,168400.0
2014-05-07 14:00:00,14.83,14.92,14.83,14.92,164800.0,13.0011,13.08,13.0011,13.08,164800.0
2014-05-07 14:30:00,14.92,14.94,14.89,14.91,170400.0,13.08,13.0976,13.0537,13.0713,170400.0
2014-05-07 15:00:00,14.9,14.94,14.9,14.92,266400.0,13.0625,13.0976,13.0625,13.08,266400.0
2014-05-07 15:30:00,14.92,14.95,14.92,14.93,716000.0,13.08,13.1063,13.08,13.0888,716000.0
2014-05-08 09:30:00,14.89,14.99,14.89,14.96,95200.0,13.0537,13.1414,13.0537,13.1151,95200.0
2014-05-08 10:00:00,14.96,14.99,14.94,14.95,67200.0,13.1151,13.1414,13.0976,13.1063,67200.0
2014-05-08 10:30:00,14.95,14.98,14.93,14.96,57600.0,13.1063,13.1326,13.0888,13.1151,57600.0
2014-05-08 11:00:00,14.95,14.99,14.95,14.98,56400.0,13.1063,13.1414,13.1063,13.1326,56400.0
2014-05-08 11:30:00,14.99,15.02,14.99,15.01,98400.0,13.1414,13.1677,13.1414,13.1589,98400.0
2014-05-08 12:00:00,15.01,15.03,15.0,15.02,89600.0,13.1589,13.1765,13.1502,13.1677,89600.0
2014-05-08 12:30:00,15.03,15.04,14.96,14.97,55200.0,13.1765,13.1852,13.1151,13.1239,55200.0
2014-05-08 13:00:00,14.98,15.0,14.97,14.99,101200.0,13.1326,13.1502,13.1239,13.1414,101200.0
2014-05-08 13:30:00,14.99,15.01,14.96,14.98,85200.0,13.1414,13.1589,13.1151,13.1326,85200.0
2014-05-08 14:00:00,14.98,14.98,14.94,14.97,128800.0,13.1326,13.1326,13.0976,13.1239,128800.0
2014-05-08 14:30:00,14.97,14.98,14.92,14.93,188400.0,13.1239,13.1326,13.08,13.0888,188400.0
2014-05-08 15:00:00,14.94,14.96,14.9,14.94,192000.0,13.0976,13.1151,13.0625,13.0976,192000.0
2014-05-08 15:30:00,14.93,14.93,14.88,14.89,431600.0,13.0888,13.0888,13.045,13.0537,431600.0
2014-05-09 09:30:00,14.92,14.93,14.82,14.82,130800.0,13.08,13.0888,12.9924,12.9924,130800.0
2014-05-09 10:00:00,14.82,14.9,14.81,14.85,250000.0,12.9924,13.0625,12.9836,13.0187,250000.0
2014-05-09 10:30:00,14.86,14.89,14.83,14.85,112400.0,13.0274,13.0537,13.0011,13.0187,112400.0
2014-05-09 11:00:00,14.85,14.86,14.82,14.85,90400.0,13.0187,13.0274,12.9924,13.0187,90400.0
2014-05-09 11:30:00,14.85,14.88,14.84,14.86,229600.0,13.0187,13.045,13.0099,13.0274,229600.0
2014-05-09 12:00:00,14.87,14.87,14.83,14.86,85200.0,13.0362,13.0362,13.0011,13.0274,85200.0
2014-05-09 12:30:00,14.86,14.91,14.86,14.88,192800.0,13.0274,13.0713,13.0274,13.045,192800.0
2014-05-09 13:00:00,14.89,14.92,14.88,14.9,69200.0,13.0537,13.08,13.045,13.0625,69200.0
2014-05-09 13:30:00,14.9,14.9,14.87,14.88,66400.0,13.0625,13.0625,13.0362,13.045,66400.0
2014-05-09 14:00:00,14.88,14.9,14.86,14.87,84400.0,13.045,13.0625,13.0274,13.0362,84400.0
2014-05-09 14:30:00,14.87,14.9,14.87,14.89,125600.0,13.0362,13.0625,13.0362,13.0537,125600.0
2014-05-09 15:00:00,14.89,14.92,14.88,14.9,121200.0,13.0537,13.08,13.045,13.0625,121200.0
2014-05-09 15:30:00,14.9,14.95,14.9,14.95,201200.0,13.0625,13.1063,13.0625,13.1063,201200.0
2014-05-12 09:30:00,14.98,15.1,14.95,15.09,201200.0,13.1326,13.2379,13.1063,13.2291,201200.0
2014-05-12 10:00:00,15.1,15.18,15.09,15.15,402000.0,13.2379,13.308,13.2291,13.2817,402000.0
2014-05-12 10:30:00,15.15,15.16,15.09,15.11,81600.0,13.2817,13.2905,13.2291,13.2466,81600.0
2014-05-12 11:00:00,15.11,15.14,15.11,15.13,92800.0,13.2466,13.2729,13.2466,13.2642,92800.0
2014-05-12 11:30:00,15.13,15.15,15.09,15.1,141600.0,13.2642,13.2817,13.2291,13.2379,141600.0
2014-05-12 12:00:00,15.1,15.1,15.06,15.1,134400.0,13.2379,13.2379,13.2028,13.2379,134400.0
2014-05-12 12:30:00,15.1,15.11,15.09,15.1,64400.0,13.2379,13.2466,13.2291,13.2379,64400.0
2014-05-12 13:00:00,15.1,15.11,15.09,15.11,89600.0,13.2379,13.2466,13.2291,13.2466,89600.0
2014-05-12 13:30:00,15.11,15.11,15.07,15.09,188000.0,13.2466,13.2466,13.2115,13.2291,188000.0
2014-05-12 14:00:00,15.09,15.11,15.08,15.09,129600.0,13.2291,13.2466,13.2203,13.2291,129600.0
2014-05-12 14:30:00,15.09,15.11,15.09,15.1,127600.0,13.2291,13.2466,13.2291,13.2379,127600.0
2014-05-12 15:00:00,15.1,15.11,15.07,15.1,223600.0,13.2379,13.2466,13.2115,13.2379,223600.0
2014-05-12 15:30:00,15.1,15.12,15.09,15.09,270400.0,13.2379,13.2554,13.2291,13.2291,270400.0
2014-05-13 09:30:00,15.13,15.13,15.06,15.09,130400.0,13.2642,13.2642,13.2028,13.2291,130400.0
2014-05-13 10:00:00,15.09,15.13,15.07,15.11,126000.0,13.2291,13.2642,13.2115,13.2466,126000.0
2014-05-13 10:30:00,15.11,15.15,15.11,15.13,110400.0,13.2466,13.2817,13.2466,13.2642,110400.0
2014-05-13 11:00:00,15.13,15.15,15.12,15.14,95200.0,13.2642,13.2817,13.2554,13.2729,95200.0
2014-05-13 11:30:00,15.14,15.15,15.11,15.12,152000.0,13.2729,13.2817,13.2466,13.2554,152000.0
2014-05-13 12:00:00,15.12,15.14,15.11,15.12,114400.0,13.2554,13.2729,13.2466,13.2554,114400.0
2014-05-13 12:30:00,15.12,15.14,15.1,15.13,116800.0,13.2554,13.2729,13.2379,13.2642,116800.0
2014-05-13 13:00:00,15.14,15.15,15.13,15.13,82000.0,13.2729,13.2817,13.2642,13.2642,82000.0
2014-05-13 13:30:00,15.13,15.14,15.11,15.13,122000.0,13.2642,13.2729,13.2466,13.2642,122000.0
2014-05-13 14:00:00,15.13,15.17,15.13,15.16,245600.0,13.2642,13.2992,13.2642,13.2905,245600.0
2014-05-13 14:30:00,15.15,15.17,15.14,15.16,130000.0,13.2817,13.2992,13.2729,13.2905,130000.0
2014-05-13 15:00:00,15.16,15.16,15.13,15.13,178800.0,13.2905,13.2905,13.2642,13.2642,178800.0
2014-05-13 15:30:00,15.13,15.15,15.1,15.15,441200.0,13.2642,13.2817,13.2379,13.2817,441200.0
2014-05-14 09:30:00,15.11,15.18,15.09,15.12,141200.0,13.2466,13.308,13.2291,13.2554,141200.0
2014-05-14 10:00:00,15.13,15.14,15.1,15.14,102000.0,13.2642,13.2729,13.2379,13.2729,102000.0
2014-05-14 10:30:00,15.14,15.14,15.11,15.12,88400.0,13.2729,13.2729,13.2466,13.2554,88400.0
2014-05-14 11:00:00,15.12,15.12,15.1,15.1,71600.0,13.2554,13.2554,13.2379,13.2379,71600.0
2014-05-14 11:30:00,15.11,15.13,15.09,15.09,49600.0,13.2466,13.2642,13.2291,13.2291,49600.0
2014-05-14 12:00:00,15.09,15.13,15.09,15.11,46800.0,13.2291,13.2642,13.2291,13.2466,46800.0
2014-05-14 12:30:00,15.11,15.12,15.1,15.1,156000.0,13.2466,13.2554,13.2379,13.2379,156000.0
2014-05-14 13:00:00,15.1,15.13,15.1,15.12,71200.0,13.2379,13.2642,13.2379,13.2554,71200.0
2014-05-14 13:30:00,15.13,15.17,15.13,15.17,88800.0,13.2642,13.2992,13.2642,13.2992,88800.0
2014-05-14 14:00:00,15.17,15.17,15.13,15.17,122400.0,13.2992,13.2992,13.2642,13.2992,122400.0
2014-05-14 14:30:00,15.17,15.17,15.12,15.12,111600.0,13.2992,13.2992,13.2554,13.2554,111600.0
2014-05-14 15:00:00,15.12,15.13,15.1,15.11,233200.0,13.2554,13.2642,13.2379,13.2466,233200.0
2014-05-14 15:30:00,15.11,15.11,15.08,15.1,266000.0,13.2466,13.2466,13.2203,13.2379,266000.0
2014-05-15 09:30:00,15.01,15.07,14.96,14.99,126400.0,13.1589,13.2115,13.1151,13.1414,126400.0
2014-05-15 10:00:00,14.99,14.99,14.93,14.95,92400.0,13.1414,13.1414,13.0888,13.1063,92400.0
2014-05-15 10:30:00,14.96,14.97,14.92,14.94,73200.0,13.1151,13.1239,13.08,13.0976,73200.0
2014-05-15 11:00:00,14.95,14.96,14.9,14.91,65600.0,13.1063,13.1151,13.0625,13.0713,65600.0
2014-05-15 11:30:00,14.92,14.96,14.9,14.91,61200.0,13.08,13.1151,13.0625,13.0713,61200.0
2014-05-15 12:00:00,14.92,14.95,14.92,14.94,52400.0,13.08,13.1063,13.08,13.0976,52400.0
2014-05-15 12:30:00,14.94,14.98,14.94,14.98,71200.0,13.0976,13.1326,13.0976,13.1326,71200.0
2014-05-15 13:00:00,14.98,14.98,14.95,14.96,68400.0,13.1326,13.1326,13.1063,13.1151,68400.0
2014-05-15 13:30:00,14.96,15.0,14.95,15.0,76800.0,13.1151,13.1502,13.1063,13.1502,76800.0
2014-05-15 14:00:00,15.0,15.02,14.97,14.99,131200.0,13.1502,13.1677,13.1239,13.1414,131200.0
2014-05-15 14:30:00,15.0,15.03,14.99,15.02,96400.0,13.1502,13.1765,13.1414,13.1677,96400.0
2014-05-15 15:00:00,15.02,15.03,14.99,15.0,136400.0,13.1677,13.1765,13.1414,13.1502,136400.0
2014-05-15 15:30:00,15.0,15.05,14.99,15.05,306000.0,13.1502,13.194,13.1414,13.194,306000.0
2014-05-16 09:30:00,15.03,15.07,14.93,14.99,283200.0,13.1765,13.2115,13.0888,13.1414,283200.0
2014-05-16 10:00:00,15.01,15.02,14.94,14.96,98000.0,13.1589,13.1677,13.0976,13.1151,98000.0
2014-05-16 10:30:00,14.97,15.02,14.96,15.02,77200.0,13.1239,13.1677,13.1151,13.1677,77200.0
2014-05-16 11:00:00,15.01,15.04,14.99,15.02,66800.0,13.1589,13.1852,13.1414,13.1677,66800.0
2014-05-16 11:30:00,15.02,15.04,15.0,15.01,103600.0,13.1677,13.1852,13.1502,13.1589,103600.0
2014-05-16 12:00:00,15.01,15.03,14.99,15.0,86000.0,13.1589,13.1765,13.1414,13.1502,86000.0
2014-05-16 12:30:00,15.0,15.01,14.98,14.99,62000.0,13.1502,13.1589,13.1326,13.1414,62000.0
2014-05-16 13:00:00,14.99,15.01,14.97,15.0,83600.0,13.1414,13.1589,13.1239,13.1502,83600.0
2014-05-16 13:30:00,15.0,15.02,14.99,15.01,74800.0,13.1502,13.1677,13.1414,13.1589,74800.0
2014-05-16 14:00:00,15.01,15.03,14.99,15.03,86000.0,13.1589,13.1765,13.1414,13.1765,86000.0
2014-05-16 14:30:00,15.03,15.08,15.03,15.08,120400.0,13.1765,13.2203,13.1765,13.2203,120400.0
2014-05-16 15:00:00,15.08,15.11,15.07,15.11,136000.0,13.2203,13.2466,13.2115,13.2466,136000.0
2014-05-16 15:30:00,15.11,15.14,15.11,15.14,223600.0,13.2466,13.2729,13.2466,13.2729,223600.0
2014-05-19 09:30:00,15.13,15.22,15.07,15.21,84800.0,13.2642,13.3431,13.2115,13.3343,84800.0
2014-05-19 10:00:00,15.22,15.23,15.19,15.22,95200.0,13.3431,13.3518,13.3168,13.3431,95200.0
2014-05-19 10:30:00,15.22,15.24,15.21,15.23,81600.0,13.3431,13.3606,13.3343,13.3518,81600.0
2014-05-19 11:00:00,15.24,15.29,15.24,15.27,178800.0,13.3606,13.4044,13.3606,13.3869,178800.0
2014-05-19 11:30:00,15.28,15.29,15.26,15.27,84400.0,13.3957,13.4044,13.3781,13.3869,84400.0
2014-05-19 12:00:00,15.27,15.29,15.26,15.27,101600.0,13.3869,13.4044,13.3781,13.3869,101600.0
2014-05-19 12:30:00,15.27,15.27,15.24,15.25,138400.0,13.3869,13.3869,13.3606,13.3694,138400.0
2014-05-19 13:00:00,15.25,15.26,15.24,15.26,82000.0,13.3694,13.3781,13.3606,13.3781,82000.0
2014-05-19 13:30:00,15.26,15.29,15.24,15.29,101200.0,13.3781,13.4044,13.3606,13.4044,101200.0
2014-05-19 14:00:00,15.29,15.3,15.27,15.29,127200.0,13.4044,13.4132,13.3869,13.4044,127200.0
2014-05-19 14:30:00,15.29,15.29,15.27,15.27,108800.0,13.4044,13.4044,13.3869,13.3869,108800.0
2014-05-19 15:00:00,15.28,15.29,15.27,15.28,196000.0,13.3957,13.4044,13.3869,13.3957,196000.0
2014-05-19 15:30:00,15.28,15.31,15.28,15.29,234400.0,13.3957,13.422,13.3957,13.4044,234400.0
2014-05-20 09:30:00,15.27,15.32,15.12,15.22,132000.0,13.3869,13.4307,13.2554,13.3431,132000.0
2014-05-20 10:00:00,15.22,15.23,15.15,15.15,195200.0,13.3431,13.3518,13.2817,13.2817,195200.0
2014-05-20 10:30:00,15.15,15.19,15.15,15.18,101200.0,13.2817,13.3168,13.2817,13.308,101200.0
2014-05-20 11:00:00,15.18,15.19,15.15,15.15,61600.0,13.308,13.3168,13.2817,13.2817,61600.0
2014-05-20 11:30:00,15.15,15.21,15.15,15.19,114000.0,13.2817,13.3343,13.2817,13.3168,114000.0
2014-05-20 12:00:00,15.19,15.19,15.12,15.17,227600.0,13.3168,13.3168,13.2554,13.2992,227600.0
2014-05-20 12:30:00,15.17,15.17,15.14,15.14,105600.0,13.2992,13.2992,13.2729,13.2729,105600.0
2014-05-20 13:00:00,15.14,15.15,15.12,15.14,94400.0,13.2729,13.2817,13.2554,13.2729,94400.0
2014-05-20 13:30:00,15.14,15.15,15.11,15.13,92400.0,13.2729,13.2817,13.2466,13.2642,92400.0
2014-05-20 14:00:00,15.13,15.16,15.13,15.13,108800.0,13.2642,13.2905,13.2642,13.2642,108800.0
2014-05-20 14:30:00,15.13,15.14,15.11,15.14,111200.0,13.2642,13.2729,13.2466,13.2729,111200.0
2014-05-20 15:00:00,15.14,15.17,15.14,15.16,150800.0,13.2729,13.2992,13.2729,13.2905,150800.0
2014-05-20 15:30:00,15.16,15.2,15.15,15.15,271200.0,13.2905,13.3255,13.2817,13.2817,271200.0
2014-05-21 09:30:00,15.2,15.29,15.18,15.28,72000.0,13.3255,13.4044,13.308,13.3957,72000.0
2014-05-21 10:00:00,15.27,15.28,15.24,15.25,48400.0,13.3869,13.3957,13.3606,13.3694,48400.0
2014-05-21 10:30:00,15.26,15.29,15.26,15.28,56000.0,13.3781,13.4044,13.3781,13.3957,56000.0
2014-05-21 11:00:00,15.27,15.29,15.26,15.26,54000.0,13.3869,13.4044,13.3781,13.3781,54000.0
2014-05-21 11:30:00,15.26,15.27,15.24,15.27,134800.0,13.3781,13.3869,13.3606,13.3869,134800.0
2014-05-21 12:00:00,15.27,15.3,15.27,15.29,90400.0,13.3869,13.4132,13.3869,13.4044,90400.0
2014-05-21 12:30:00,15.29,15.3,15.28,15.29,117600.0,13.4044,13.4132,13.3957,13.4044,117600.0
2014-05-21 13:00:00,15.29,15.31,15.29,15.29,151600.0,13.4044,13.422,13.4044,13.4044,151600.0
2014-05-21 13:30:00,15.29,15.3,15.29,15.3,85200.0,13.4044,13.4132,13.4044,13.4132,85200.0
2014-05-21 14:00:00,15.3,15.31,15.27,15.29,101600.0,13.4132,13.422,13.3869,13.4044,101600.0
2014-05-21 14:30:00,15.29,15.31,15.28,15.3,114000.0,13.4044,13.422,13.3957,13.4132,114000.0
2014-05-21 15:00:00,15.3,15.31,15.29,15.3,162000.0,13.4132,13.422,13.4044,13.4132,162000.0
2014-05-21 15:30:00,15.3,15.3,15.27,15.28,195600.0,13.4132,13.4132,13.3869,13.3957,195600.0
2014-05-22 09:30:00,15.26,15.34,15.24,15.33,98400.0,13.3781,13.4483,13.3606,13.4395,98400.0
2014-05-22 10:00:00,15.32,15.38,15.31,15.36,70800.0,13.4307,13.4833,13.422,13.4658,70800.0
2014-05-22 10:30:00,15.36,15.41,15.36,15.4,158400.0,13.4658,13.5096,13.4658,13.5009,158400.0
2014-05-22 11:00:00,15.4,15.4,15.38,15.38,62400.0,13.5009,13.5009,13.4833,13.4833,62400.0
2014-05-22 11:30:00,15.38,15.4,15.37,15.39,43600.0,13.4833,13.5009,13.4746,13.4921,43600.0
2014-05-22 12:00:00,15.39,15.4,15.36,15.36,49600.0,13.4921,13.5009,13.4658,13.4658,49600.0
2014-05-22 12:30:00,15.37,15.38,15.35,15.36,77600.0,13.4746,13.4833,13.457,13.4658,77600.0
2014-05-22 13:00:00,15.36,15.39,15.36,15.38,192000.0,13.4658,13.4921,13.4658,13.4833,192000.0
2014-05-22 13:30:00,15.37,15.4,15.37,15.39,97600.0,13.4746,13.5009,13.4746,13.4921,97600.0
2014-05-22 14:00:00,15.39,15.41,15.38,15.41,206800.0,13.4921,13.5096,13.4833,13.5096,206800.0
2014-05-22 14:30:00,15.41,15.43,15.41,15.42,82000.0,13.5096,13.5272,13.5096,13.5184,82000.0
2014-05-22 15:00:00,15.42,15.42,15.38,15.4,216800.0,13.5184,13.5184,13.4833,13.5009,216800.0
2014-05-22 15:30:00,15.4,15.41,15.38,15.39,230800.0,13.5009,13.5096,13.4833,13.4921,230800.0
2014-05-23 09:30:00,15.38,15.39,15.3,15.38,116800.0,13.4833,13.4921,13.4132,13.4833,116800.0
2014-05-23 10:00:00,15.38,15.44,15.38,15.44,123200.0,13.4833,13.5359,13.4833,13.5359,123200.0
2014-05-23 10:30:00,15.44,15.45,15.4,15.41,116800.0,13.5359,13.5447,13.5009,13.5096,116800.0
2014-05-23 11:00:00,15.42,15.43,15.4,15.42,92800.0,13.5184,13.5272,13.5009,13.5184,92800.0
2014-05-23 11:30:00,15.42,15.43,15.41,15.42,104400.0,13.5184,13.5272,13.5096,13.5184,104400.0
2014-05-23 12:00:00,15.42,15.43,15.4,15.41,98400.0,13.5184,13.5272,13.5009,13.5096,98400.0
2014-05-23 12:30:00,15.42,15.45,15.41,15.44,212400.0,13.5184,13.5447,13.5096,13.5359,212400.0
2014-05-23 13:00:00,15.44,15.45,15.4,15.42,93600.0,13.5359,13.5447,13.5009,13.5184,93600.0
2014-05-23 13:30:00,15.42,15.43,15.41,15.41,121200.0,13.5184,13.5272,13.5096,13.5096,121200.0
2014-05-23 14:00:00,15.41,15.42,15.39,15.39,132400.0,13.5096,13.5184,13.4921,13.4921,132400.0
2014-05-23 14:30:00,15.39,15.4,15.38,15.39,170000.0,13.4921,13.5009,13.4833,13.4921,170000.0
2014-05-23 15:00:00,15.39,15.4,15.37,15.39,267200.0,13.4921,13.5009,13.4746,13.4921,267200.0
2014-05-23 15:30:00,15.38,15.42,15.37,15.41,361600.0,13.4833,13.5184,13.4746,13.5096,361600.0
2014-05-27 09:30:00,15.47,15.47,15.42,15.42,214800.0,13.5622,13.5622,13.5184,13.5184,214800.0
2014-05-27 10:00:00,15.42,15.44,15.4,15.43,133600.0,13.5184,13.5359,13.5009,13.5272,133600.0
2014-05-27 10:30:00,15.44,15.45,15.42,15.44,145600.0,13.5359,13.5447,13.5184,13.5359,145600.0
2014-05-27 11:00:00,15.44,15.45,15.43,15.44,113600.0,13.5359,13.5447,13.5272,13.5359,113600.0
2014-05-27 11:30:00,15.44,15.44,15.42,15.43,100000.0,13.5359,13.5359,13.5184,13.5272,100000.0
2014-05-27 12:00:00,15.43,15.44,15.42,15.42,102000.0,13.5272,13.5359,13.5184,13.5184,102000.0
2014-05-27 12:30:00,15.43,15.44,15.43,15.43,70000.0,13.5272,13.5359,13.5272,13.5272,70000.0
2014-05-27 13:00:00,15.43,15.44,15.42,15.43,107600.0,13.5272,13.5359,13.5184,13.5272,107600.0
2014-05-27 13:30:00,15.43,15.45,15.42,15.44,177200.0,13.5272,13.5447,13.5184,13.5359,177200.0
2014-05-27 14:00:00,15.44,15.44,15.43,15.44,154400.0,13.5359,13.5359,13.5272,13.5359,154400.0
2014-05-27 14:30:00,15.44,15.45,15.43,15.44,169200.0,13.5359,13.5447,13.5272,13.5359,169200.0
2014-05-27 15:00:00,15.44,15.44,15.43,15.43,232400.0,13.5359,13.5359,13.5272,13.5272,232400.0
2014-05-27 15:30:00,15.44,15.45,15.43,15.44,511600.0,13.5359,13.5447,13.5272,13.5359,511600.0
2014-05-28 09:30:00,15.42,15.5,15.42,15.47,115200.0,13.5184,13.5885,13.5184,13.5622,115200.0
2014-05-28 10:00:00,15.47,15.49,15.46,15.48,68400.0,13.5622,13.5798,13.5535,13.571,68400.0
2014-05-28 10:30:00,15.49,15.49,15.47,15.49,78000.0,13.5798,13.5798,13.5622,13.5798,78000.0
2014-05-28 11:00:00,15.49,15.52,15.49,15.5,187200.0,13.5798,13.6061,13.5798,13.5885,187200.0
2014-05-28 11:30:00,15.49,15.52,15.49,15.52,172400.0,13.5798,13.6061,13.5798,13.6061,172400.0
2014-05-28 12:00:00,15.52,15.54,15.51,15.51,90800.0,13.6061,13.6236,13.5973,13.5973,90800.0
2014-05-28 12:30:00,15.51,15.52,15.5,15.52,31600.0,13.5973,13.6061,13.5885,13.6061,31600.0
2014-05-28 13:00:00,15.52,15.53,15.51,15.52,182400.0,13.6061,13.6148,13.5973,13.6061,182400.0
2014-05-28 13:30:00,15.52,15.53,15.5,15.52,35200.0,13.6061,13.6148,13.5885,13.6061,35200.0
2014-05-28 14:00:00,15.51,15.52,15.5,15.51,32400.0,13.5973,13.6061,13.5885,13.5973,32400.0
2014-05-28 14:30:00,15.51,15.52,15.5,15.52,25200.0,13.5973,13.6061,13.5885,13.6061,25200.0
2014-05-28 15:00:00,15.52,15.53,15.52,15.52,175200.0,13.6061,13.6148,13.6061,13.6061,175200.0
2014-05-28 15:30:00,15.52,15.53,15.47,15.47,303200.0,13.6061,13.6148,13.5622,13.5622,303200.0
2014-05-29 09:30:00,15.5,15.56,15.47,15.51,89200.0,13.5885,13.6411,13.5622,13.5973,89200.0
2014-05-29 10:00:00,15.51,15.51,15.45,15.49,84800.0,13.5973,13.5973,13.5447,13.5798,84800.0
2014-05-29 10:30:00,15.49,15.53,15.47,15.51,168800.0,13.5798,13.6148,13.5622,13.5973,168800.0
2014-05-29 11:00:00,15.51,15.51,15.49,15.51,53200.0,13.5973,13.5973,13.5798,13.5973,53200.0
2014-05-29 11:30:00,15.51,15.52,15.5,15.5,24800.0,13.5973,13.6061,13.5885,13.5885,24800.0
2014-05-29 12:00:00,15.51,15.52,15.49,15.49,132800.0,13.5973,13.6061,13.5798,13.5798,132800.0
2014-05-29 12:30:00,15.49,15.51,15.49,15.51,44000.0,13.5798,13.5973,13.5798,13.5973,44000.0
2014-05-29 13:00:00,15.51,15.51,15.5,15.51,66800.0,13.5973,13.5973,13.5885,13.5973,66800.0
2014-05-29 13:30:00,15.51,15.53,15.51,15.52,49600.0,13.5973,13.6148,13.5973,13.6061,49600.0
2014-05-29 14:00:00,15.52,15.53,15.51,15.51,230000.0,13.6061,13.6148,13.5973,13.5973,230000.0
2014-05-29 14:30:00,15.51,15.52,15.49,15.51,191200.0,13.5973,13.6061,13.5798,13.5973,191200.0
2014-05-29 15:00:00,15.51,15.52,15.5,15.52,110800.0,13.5973,13.6061,13.5885,13.6061,110800.0
2014-05-29 15:30:00,15.52,15.53,15.51,15.53,141200.0,13.6061,13.6148,13.5973,13.6148,141200.0
2014-05-30 09:30:00,15.53,15.56,15.49,15.5,117600.0,13.6148,13.6411,13.5798,13.5885,117600.0
2014-05-30 10:00:00,15.5,15.53,15.49,15.5,145600.0,13.5885,13.6148,13.5798,13.5885,145600.0
2014-05-30 10:30:00,15.51,15.51,15.46,15.49,154800.0,13.5973,13.5973,13.5535,13.5798,154800.0
2014-05-30 11:00:00,15.49,15.49,15.46,15.48,124000.0,13.5798,13.5798,13.5535,13.571,124000.0
2014-05-30 11:30:00,15.48,15.51,15.48,15.51,111600.0,13.571,13.5973,13.571,13.5973,111600.0
2014-05-30 12:00:00,15.51,15.53,15.51,15.53,103600.0,13.5973,13.6148,13.5973,13.6148,103600.0
2014-05-30 12:30:00,15.53,15.53,15.5,15.51,79200.0,13.6148,13.6148,13.5885,13.5973,79200.0
2014-05-30 13:00:00,15.51,15.53,15.5,15.51,84400.0,13.5973,13.6148,13.5885,13.5973,84400.0
2014-05-30 13:30:00,15.51,15.53,15.5,15.53,94800.0,13.5973,13.6148,13.5885,13.6148,94800.0
2014-05-30 14:00:00,15.53,15.55,15.53,15.53,62000.0,13.6148,13.6324,13.6148,13.6148,62000.0
2014-05-30 14:30:00,15.53,15.53,15.5,15.5,164800.0,13.6148,13.6148,13.5885,13.5885,164800.0
2014-05-30 15:00:00,15.5,15.53,15.5,15.51,74000.0,13.5885,13.6148,13.5885,13.5973,74000.0
2014-05-30 15:30:00,15.51,15.54,15.5,15.53,489200.0,13.5973,13.6236,13.5885,13.6148,489200.0
2014-06-02 09:30:00,15.78,15.78,15.47,15.48,118400.0,13.834,13.834,13.5622,13.571,118400.0
2014-06-02 10:00:00,15.48,15.49,15.43,15.47,79200.0,13.571,13.5798,13.5272,13.5622,79200.0
2014-06-02 10:30:00,15.48,15.5,15.47,15.49,38800.0,13.571,13.5885,13.5622,13.5798,38800.0
2014-06-02 11:00:00,15.49,15.58,15.49,15.56,84400.0,13.5798,13.6587,13.5798,13.6411,84400.0
2014-06-02 11:30:00,15.57,15.58,15.55,15.56,111200.0,13.6499,13.6587,13.6324,13.6411,111200.0
2014-06-02 12:00:00,15.56,15.56,15.55,15.56,63200.0,13.6411,13.6411,13.6324,13.6411,63200.0
2014-06-02 12:30:00,15.56,15.57,15.55,15.56,72000.0,13.6411,13.6499,13.6324,13.6411,72000.0
2014-06-02 13:00:00,15.56,15.57,15.54,15.56,108000.0,13.6411,13.6499,13.6236,13.6411,108000.0
2014-06-02 13:30:00,15.56,15.56,15.55,15.56,144400.0,13.6411,13.6411,13.6324,13.6411,144400.0
2014-06-02 14:00:00,15.56,15.59,15.56,15.59,142000.0,13.6411,13.6674,13.6411,13.6674,142000.0
2014-06-02 14:30:00,15.59,15.6,15.58,15.59,87600.0,13.6674,13.6762,13.6587,13.6674,87600.0
2014-06-02 15:00:00,15.59,15.59,15.57,15.59,334000.0,13.6674,13.6674,13.6499,13.6674,334000.0
2014-06-02 15:30:00,15.59,15.61,15.55,15.56,432800.0,13.6674,13.685,13.6324,13.6411,432800.0
2014-06-03 09:30:00,15.52,15.55,15.52,15.53,92800.0,13.6061,13.6324,13.6061,13.6148,92800.0
2014-06-03 10:00:00,15.55,15.57,15.52,15.53,71600.0,13.6324,13.6499,13.6061,13.6148,71600.0
2014-06-03 10:30:00,15.53,15.53,15.5,15.51,103600.0,13.6148,13.6148,13.5885,13.5973,103600.0
2014-06-03 11:00:00,15.51,15.53,15.51,15.53,80800.0,13.5973,13.6148,13.5973,13.6148,80800.0
2014-06-03 11:30:00,15.53,15.54,15.5,15.5,69200.0,13.6148,13.6236,13.5885,13.5885,69200.0
2014-06-03 12:00:00,15.51,15.56,15.51,15.54,38400.0,13.5973,13.6411,13.5973,13.6236,38400.0
2014-06-03 12:30:00,15.54,15.55,15.53,15.54,18400.0,13.6236,13.6324,13.6148,13.6236,18400.0
2014-06-03 13:00:00,15.54,15.56,15.54,15.55,24800.0,13.6236,13.6411,13.6236,13.6324,24800.0
2014-06-03 13:30:00,15.55,15.56,15.54,15.56,43200.0,13.6324,13.6411,13.6236,13.6411,43200.0
2014-06-03 14:00:00,15.56,15.57,15.55,15.55,248400.0,13.6411,13.6499,13.6324,13.6324,248400.0
2014-06-03 14:30:00,15.55,15.55,15.52,15.52,46800.0,13.6324,13.6324,13.6061,13.6061,46800.0
2014-06-03 15:00:00,15.53,15.56,15.53,15.56,84800.0,13.6148,13.6411,13.6148,13.6411,84800.0
2014-06-03 15:30:00,15.56,15.56,15.54,15.55,124400.0,13.6411,13.6411,13.6236,13.6324,124400.0
2014-06-04 09:30:00,15.5,15.56,15.47,15.52,54800.0,13.5885,13.6411,13.5622,13.6061,54800.0
2014-06-04 10:00:00,15.53,15.55,15.51,15.53,56000.0,13.6148,13.6324,13.5973,13.6148,56000.0
2014-06-04 10:30:00,15.53,15.55,15.52,15.53,87200.0,13.6148,13.6324,13.6061,13.6148,87200.0
2014-06-04 11:00:00,15.54,15.55,15.52,15.54,84400.0,13.6236,13.6324,13.6061,13.6236,84400.0
2014-06-04 11:30:00,15.54,15.54,15.51,15.53,49600.0,13.6236,13.6236,13.5973,13.6148,49600.0
2014-06-04 12:00:00,15.53,15.54,15.53,15.54,32000.0,13.6148,13.6236,13.6148,13.6236,32000.0
2014-06-04 12:30:00,15.54,15.55,15.53,15.55,64000.0,13.6236,13.6324,13.6148,13.6324,64000.0
2014-06-04 13:00:00,15.55,15.56,15.55,15.56,114400.0,13.6324,13.6411,13.6324,13.6411,114400.0
2014-06-04 13:30:00,15.56,15.56,15.54,15.55,64400.0,13.6411,13.6411,13.6236,13.6324,64400.0
2014-06-04 14:00:00,15.55,15.56,15.55,15.55,68000.0,13.6324,13.6411,13.6324,13.6324,68000.0
2014-06-04 14:30:00,15.56,15.56,15.53,15.53,89600.0,13.6411,13.6411,13.6148,13.6148,89600.0
2014-06-04 15:00:00,15.54,15.56,15.54,15.56,130800.0,13.6236,13.6411,13.6236,13.6411,130800.0
2014-06-04 15:30:00,15.56,15.56,15.54,15.54,181600.0,13.6411,13.6411,13.6236,13.6236,181600.0
2014-06-05 09:30:00,15.61,15.61,15.54,15.56,184400.0,13.685,13.685,13.6236,13.6411,184400.0
2014-06-05 10:00:00,15.56,15.58,15.53,15.58,51600.0,13.6411,13.6587,13.6148,13.6587,51600.0
2014-06-05 10:30:00,15.57,15.57,15.54,15.55,54800.0,13.6499,13.6499,13.6236,13.6324,54800.0
2014-06-05 11:00:00,15.55,15.6,15.55,15.59,54400.0,13.6324,13.6762,13.6324,13.6674,54400.0
2014-06-05 11:30:00,15.59,15.62,15.59,15.61,130400.0,13.6674,13.6937,13.6674,13.685,130400.0
2014-06-05 12:00:00,15.61,15.68,15.61,15.66,106000.0,13.685,13.7463,13.685,13.7288,106000.0
2014-06-05 12:30:00,15.67,15.68,15.65,15.65,43200.0,13.7376,13.7463,13.72,13.72,43200.0
2014-06-05 13:00:00,15.65,15.67,15.65,15.65,40000.0,13.72,13.7376,13.72,13.72,40000.0
2014-06-05 13:30:00,15.65,15.66,15.64,15.66,40800.0,13.72,13.7288,13.7113,13.7288,40800.0
2014-06-05 14:00:00,15.65,15.66,15.65,15.65,43200.0,13.72,13.7288,13.72,13.72,43200.0
2014-06-05 14:30:00,15.65,15.7,15.65,15.68,152000.0,13.72,13.7639,13.72,13.7463,152000.0
2014-06-05 15:00:00,15.68,15.69,15.66,15.66,52000.0,13.7463,13.7551,13.7288,13.7288,52000.0
2014-06-05 15:30:00,15.66,15.7,15.66,15.69,333600.0,13.7288,13.7639,13.7288,13.7551,333600.0
2014-06-06 09:30:00,15.68,15.74,15.68,15.74,82000.0,13.7463,13.7989,13.7463,13.7989,82000.0
2014-06-06 10:00:00,15.74,15.77,15.72,15.73,88800.0,13.7989,13.8252,13.7814,13.7902,88800.0
2014-06-06 10:30:00,15.73,15.74,15.71,15.73,54800.0,13.7902,13.7989,13.7726,13.7902,54800.0
2014-06-06 11:00:00,15.72,15.75,15.72,15.72,52000.0,13.7814,13.8077,13.7814,13.7814,52000.0
2014-06-06 11:30:00,15.72,15.73,15.72,15.73,31200.0,13.7814,13.7902,13.7814,13.7902,31200.0
2014-06-06 12:00:00,15.72,15.73,15.71,15.72,19600.0,13.7814,13.7902,13.7726,13.7814,19600.0
2014-06-06 12:30:00,15.72,15.74,15.72,15.72,41600.0,13.7814,13.7989,13.7814,13.7814,41600.0
2014-06-06 13:00:00,15.72,15.73,15.72,15.73,68000.0,13.7814,13.7902,13.7814,13.7902,68000.0
2014-06-06 13:30:00,15.73,15.75,15.72,15.75,59600.0,13.7902,13.8077,13.7814,13.8077,59600.0
2014-06-06 14:00:00,15.75,15.75,15.74,15.75,37600.0,13.8077,13.8077,13.7989,13.8077,37600.0
2014-06-06 14:30:00,15.74,15.75,15.74,15.75,47600.0,13.7989,13.8077,13.7989,13.8077,47600.0
2014-06-06 15:00:00,15.75,15.76,15.74,15.75,87600.0,13.8077,13.8165,13.7989,13.8077,87600.0
2014-06-06 15:30:00,15.75,15.78,15.75,15.78,330000.0,13.8077,13.834,13.8077,13.834,330000.0
2014-06-09 09:30:00,15.77,15.88,15.76,15.84,62800.0,13.8252,13.9217,13.8165,13.8866,62800.0
2014-06-09 10:00:00,15.85,15.89,15.81,15.88,83200.0,13.8954,13.9304,13.8603,13.9217,83200.0
2014-06-09 10:30:00,15.88,15.92,15.87,15.9,88000.0,13.9217,13.9567,13.9129,13.9392,88000.0
2014-06-09 11:00:00,15.91,15.96,15.9,15.95,47600.0,13.948,13.9918,13.9392,13.983,47600.0
2014-06-09 11:30:00,15.95,15.98,15.94,15.97,48800.0,13.983,14.0093,13.9743,14.0006,48800.0
2014-06-09 12:00:00,15.96,15.97,15.93,15.93,90000.0,13.9918,14.0006,13.9655,13.9655,90000.0
2014-06-09 12:30:00,15.93,15.95,15.93,15.93,67200.0,13.9655,13.983,13.9655,13.9655,67200.0
2014-06-09 13:00:00,15.94,15.94,15.89,15.9,48400.0,13.9743,13.9743,13.9304,13.9392,48400.0
2014-06-09 13:30:00,15.9,15.91,15.88,15.88,70400.0,13.9392,13.948,13.9217,13.9217,70400.0
2014-06-09 14:00:00,15.87,15.91,15.87,15.89,76400.0,13.9129,13.948,13.9129,13.9304,76400.0
2014-06-09 14:30:00,15.9,15.94,15.89,15.93,82000.0,13.9392,13.9743,13.9304,13.9655,82000.0
2014-06-09 15:00:00,15.93,15.95,15.92,15.95,106400.0,13.9655,13.983,13.9567,13.983,106400.0
2014-06-09 15:30:00,15.94,15.94,15.9,15.92,264800.0,13.9743,13.9743,13.9392,13.9567,264800.0
2014-06-10 09:30:00,15.9,15.9,15.85,15.89,49200.0,13.9392,13.9392,13.8954,13.9304,49200.0
2014-06-10 10:00:00,15.89,15.9,15.84,15.88,81600.0,13.9304,13.9392,13.8866,13.9217,81600.0
2014-06-10 10:30:00,15.88,15.9,15.83,15.89,68000.0,13.9217,13.9392,13.8778,13.9304,68000.0
2014-06-10 11:00:00,15.9,15.9,15.88,15.88,65600.0,13.9392,13.9392,13.9217,13.9217,65600.0
2014-06-10 11:30:00,15.89,15.92,15.88,15.91,57200.0,13.9304,13.9567,13.9217,13.948,57200.0
2014-06-10 12:00:00,15.9,15.9,15.88,15.89,49200.0,13.9392,13.9392,13.9217,13.9304,49200.0
2014-06-10 12:30:00,15.89,15.9,15.88,15.88,34000.0,13.9304,13.9392,13.9217,13.9217,34000.0
2014-06-10 13:00:00,15.88,15.89,15.87,15.87,23600.0,13.9217,13.9304,13.9129,13.9129,23600.0
2014-06-10 13:30:00,15.87,15.9,15.87,15.9,32000.0,13.9129,13.9392,13.9129,13.9392,32000.0
2014-06-10 14:00:00,15.9,15.91,15.88,15.91,38800.0,13.9392,13.948,13.9217,13.948,38800.0
2014-06-10 14:30:00,15.91,15.91,15.88,15.88,69600.0,13.948,13.948,13.9217,13.9217,69600.0
2014-06-10 15:00:00,15.88,15.92,15.88,15.91,114800.0,13.9217,13.9567,13.9217,13.948,114800.0
2014-06-10 15:30:00,15.91,15.91,15.88,15.9,173600.0,13.948,13.948,13.9217,13.9392,173600.0
2014-06-11 09:30:00,15.86,15.96,15.82,15.85,38400.0,13.9041,13.9918,13.8691,13.8954,38400.0
2014-06-11 10:00:00,15.86,15.87,15.8,15.83,50000.0,13.9041,13.9129,13.8515,13.8778,50000.0
2014-06-11 10:30:00,15.83,15.86,15.8,15.8,54000.0,13.8778,13.9041,13.8515,13.8515,54000.0
2014-06-11 11:00:00,15.8,15.81,15.78,15.78,122400.0,13.8515,13.8603,13.834,13.834,122400.0
2014-06-11 11:30:00,15.78,15.79,15.75,15.79,120800.0,13.834,13.8428,13.8077,13.8428,120800.0
2014-06-11 12:00:00,15.78,15.83,15.78,15.81,86800.0,13.834,13.8778,13.834,13.8603,86800.0
2014-06-11 12:30:00,15.81,15.83,15.81,15.83,54800.0,13.8603,13.8778,13.8603,13.8778,54800.0
2014-06-11 13:00:00,15.82,15.85,15.8,15.84,138000.0,13.8691,13.8954,13.8515,13.8866,138000.0
2014-06-11 13:30:00,15.84,15.84,15.81,15.83,82800.0,13.8866,13.8866,13.8603,13.8778,82800.0
2014-06-11 14:00:00,15.82,15.83,15.8,15.81,66400.0,13.8691,13.8778,13.8515,13.8603,66400.0
2014-06-11 14:30:00,15.82,15.83,15.81,15.81,86400.0,13.8691,13.8778,13.8603,13.8603,86400.0
2014-06-11 15:00:00,15.81,15.83,15.8,15.81,156800.0,13.8603,13.8778,13.8515,13.8603,156800.0
2014-06-11 15:30:00,15.81,15.84,15.81,15.83,253200.0,13.8603,13.8866,13.8603,13.8778,253200.0
2014-06-12 09:30:00,15.78,15.83,15.76,15.78,54800.0,13.834,13.8778,13.8165,13.834,54800.0
2014-06-12 10:00:00,15.8,15.81,15.75,15.75,22400.0,13.8515,13.8603,13.8077,13.8077,22400.0
2014-06-12 10:30:00,15.75,15.79,15.73,15.79,54400.0,13.8077,13.8428,13.7902,13.8428,54400.0
2014-06-12 11:00:00,15.78,15.81,15.76,15.81,40400.0,13.834,13.8603,13.8165,13.8603,40400.0
2014-06-12 11:30:00,15.81,15.84,15.81,15.83,38000.0,13.8603,13.8866,13.8603,13.8778,38000.0
2014-06-12 12:00:00,15.83,15.84,15.81,15.82,38000.0,13.8778,13.8866,13.8603,13.8691,38000.0
2014-06-12 12:30:00,15.83,15.83,15.79,15.81,21600.0,13.8778,13.8778,13.8428,13.8603,21600.0
2014-06-12 13:00:00,15.8,15.8,15.76,15.77,50800.0,13.8515,13.8515,13.8165,13.8252,50800.0
2014-06-12 13:30:00,15.77,15.79,15.72,15.74,50800.0,13.8252,13.8428,13.7814,13.7989,50800.0
2014-06-12 14:00:00,15.74,15.76,15.72,15.73,79200.0,13.7989,13.8165,13.7814,13.7902,79200.0
2014-06-12 14:30:00,15.73,15.74,15.71,15.73,59200.0,13.7902,13.7989,13.7726,13.7902,59200.0
2014-06-12 15:00:00,15.73,15.74,15.71,15.72,80800.0,13.7902,13.7989,13.7726,13.7814,80800.0
2014-06-12 15:30:00,15.72,15.78,15.7,15.76,288000.0,13.7814,13.834,13.7639,13.8165,288000.0
2014-06-13 09:30:00,15.79,15.83,15.76,15.78,35600.0,13.8428,13.8778,13.8165,13.834,35600.0
2014-06-13 10:00:00,15.78,15.84,15.75,15.83,40000.0,13.834,13.8866,13.8077,13.8778,40000.0
2014-06-13 10:30:00,15.83,15.86,15.83,15.85,31600.0,13.8778,13.9041,13.8778,13.8954,31600.0
2014-06-13 11:00:00,15.85,15.86,15.81,15.81,33600.0,13.8954,13.9041,13.8603,13.8603,33600.0
2014-06-13 11:30:00,15.81,15.82,15.79,15.81,32000.0,13.8603,13.8691,13.8428,13.8603,32000.0
2014-06-13 12:00:00,15.81,15.83,15.81,15.82,23600.0,13.8603,13.8778,13.8603,13.8691,23600.0
2014-06-13 12:30:00,15.81,15.82,15.78,15.8,28800.0,13.8603,13.8691,13.834,13.8515,28800.0
2014-06-13 13:00:00,15.81,15.82,15.78,15.81,29600.0,13.8603,13.8691,13.834,13.8603,29600.0
2014-06-13 13:30:00,15.8,15.81,15.78,15.79,36800.0,13.8515,13.8603,13.834,13.8428,36800.0
2014-06-13 14:00:00,15.79,15.82,15.79,15.82,77200.0,13.8428,13.8691,13.8428,13.8691,77200.0
2014-06-13 14:30:00,15.82,15.82,15.79,15.8,122800.0,13.8691,13.8691,13.8428,13.8515,122800.0
2014-06-13 15:00:00,15.8,15.81,15.76,15.76,95600.0,13.8515,13.8603,13.8165,13.8165,95600.0
2014-06-13 15:30:00,15.76,15.79,15.74,15.78,240000.0,13.8165,13.8428,13.7989,13.834,240000.0
2014-06-16 09:30:00,15.74,15.84,15.74,15.77,56400.0,13.7989,13.8866,13.7989,13.8252,56400.0
2014-06-16 10:00:00,15.77,15.8,15.77,15.79,26000.0,13.8252,13.8515,13.8252,13.8428,26000.0
2014-06-16 10:30:00,15.8,15.81,15.79,15.8,31200.0,13.8515,13.8603,13.8428,13.8515,31200.0
2014-06-16 11:00:00,15.79,15.79,15.74,15.75,38000.0,13.8428,13.8428,13.7989,13.8077,38000.0
2014-06-16 11:30:00,15.74,15.74,15.72,15.73,26400.0,13.7989,13.7989,13.7814,13.7902,26400.0
2014-06-16 12:00:00,15.73,15.76,15.73,15.75,31200.0,13.7902,13.8165,13.7902,13.8077,31200.0
2014-06-16 12:30:00,15.76,15.76,15.72,15.74,37200.0,13.8165,13.8165,13.7814,13.7989,37200.0
2014-06-16 13:00:00,15.74,15.76,15.73,15.76,42800.0,13.7989,13.8165,13.7902,13.8165,42800.0
2014-06-16 13:30:00,15.76,15.77,15.73,15.74,34000.0,13.8165,13.8252,13.7902,13.7989,34000.0
2014-06-16 14:00:00,15.74,15.75,15.73,15.74,57200.0,13.7989,13.8077,13.7902,13.7989,57200.0
2014-06-16 14:30:00,15.74,15.75,15.73,15.74,50000.0,13.7989,13.8077,13.7902,13.7989,50000.0
2014-06-16 15:00:00,15.74,15.74,15.72,15.74,85200.0,13.7989,13.7989,13.7814,13.7989,85200.0
2014-06-16 15:30:00,15.74,15.78,15.74,15.77,536000.0,13.7989,13.834,13.7989,13.8252,536000.0
2014-06-17 09:30:00,15.73,15.84,15.68,15.83,63600.0,13.7902,13.8866,13.7463,13.8778,63600.0
2014-06-17 10:00:00,15.83,15.88,15.83,15.86,250400.0,13.8778,13.9217,13.8778,13.9041,250400.0
2014-06-17 10:30:00,15.86,15.86,15.79,15.83,37200.0,13.9041,13.9041,13.8428,13.8778,37200.0
2014-06-17 11:00:00,15.84,15.88,15.83,15.88,44400.0,13.8866,13.9217,13.8778,13.9217,44400.0
2014-06-17 11:30:00,15.88,15.9,15.87,15.89,34400.0,13.9217,13.9392,13.9129,13.9304,34400.0
2014-06-17 12:00:00,15.89,15.9,15.87,15.87,19600.0,13.9304,13.9392,13.9129,13.9129,19600.0
2014-06-17 12:30:00,15.87,15.9,15.87,15.89,20800.0,13.9129,13.9392,13.9129,13.9304,20800.0
2014-06-17 13:00:00,15.9,15.9,15.88,15.89,24800.0,13.9392,13.9392,13.9217,13.9304,24800.0
2014-06-17 13:30:00,15.89,15.92,15.89,15.9,54000.0,13.9304,13.9567,13.9304,13.9392,54000.0
2014-06-17 14:00:00,15.9,15.9,15.87,15.9,22000.0,13.9392,13.9392,13.9129,13.9392,22000.0
2014-06-17 14:30:00,15.89,15.91,15.88,15.91,21600.0,13.9304,13.948,13.9217,13.948,21600.0
2014-06-17 15:00:00,15.9,15.9,15.86,15.86,58000.0,13.9392,13.9392,13.9041,13.9041,58000.0
2014-06-17 15:30:00,15.86,15.87,15.84,15.86,191600.0,13.9041,13.9129,13.8866,13.9041,191600.0
2014-06-18 09:30:00,15.83,15.9,15.78,15.79,119600.0,13.8778,13.9392,13.834,13.8428,119600.0
2014-06-18 10:00:00,15.79,15.82,15.75,15.8,113200.0,13.8428,13.8691,13.8077,13.8515,113200.0
2014-06-18 10:30:00,15.8,15.8,15.75,15.75,53200.0,13.8515,13.8515,13.8077,13.8077,53200.0
2014-06-18 11:00:00,15.75,15.79,15.75,15.79,40000.0,13.8077,13.8428,13.8077,13.8428,40000.0
2014-06-18 11:30:00,15.79,15.8,15.77,15.77,59600.0,13.8428,13.8515,13.8252,13.8252,59600.0
2014-06-18 12:00:00,15.77,15.78,15.76,15.78,32400.0,13.8252,13.834,13.8165,13.834,32400.0
2014-06-18 12:30:00,15.78,15.81,15.78,15.81,22400.0,13.834,13.8603,13.834,13.8603,22400.0
2014-06-18 13:00:00,15.81,15.81,15.79,15.8,40800.0,13.8603,13.8603,13.8428,13.8515,40800.0
2014-06-18 13:30:00,15.8,15.8,15.78,15.79,20400.0,13.8515,13.8515,13.834,13.8428,20400.0
2014-06-18 14:00:00,15.79,15.81,15.75,15.8,82400.0,13.8428,13.8603,13.8077,13.8515,82400.0
2014-06-18 14:30:00,15.81,15.84,15.81,15.83,68000.0,13.8603,13.8866,13.8603,13.8778,68000.0
2014-06-18 15:00:00,15.83,15.86,15.83,15.85,66000.0,13.8778,13.9041,13.8778,13.8954,66000.0
2014-06-18 15:30:00,15.85,15.9,15.85,15.88,262000.0,13.8954,13.9392,13.8954,13.9217,262000.0
2014-06-19 09:30:00,15.9,15.92,15.82,15.82,38800.0,13.9392,13.9567,13.8691,13.8691,38800.0
2014-06-19 10:00:00,15.82,15.84,15.8,15.83,26800.0,13.8691,13.8866,13.8515,13.8778,26800.0
2014-06-19 10:30:00,15.83,15.87,15.83,15.84,30400.0,13.8778,13.9129,13.8778,13.8866,30400.0
2014-06-19 11:00:00,15.85,15.87,15.84,15.87,19600.0,13.8954,13.9129,13.8866,13.9129,19600.0
2014-06-19 11:30:00,15.86,15.88,15.86,15.87,23200.0,13.9041,13.9217,13.9041,13.9129,23200.0
2014-06-19 12:00:00,15.87,15.87,15.84,15.85,23600.0,13.9129,13.9129,13.8866,13.8954,23600.0
2014-06-19 12:30:00,15.84,15.86,15.84,15.84,26400.0,13.8866,13.9041,13.8866,13.8866,26400.0
2014-06-19 13:00:00,15.85,15.9,15.84,15.9,96000.0,13.8954,13.9392,13.8866,13.9392,96000.0
2014-06-19 13:30:00,15.9,15.92,15.89,15.91,50800.0,13.9392,13.9567,13.9304,13.948,50800.0
2014-06-19 14:00:00,15.91,15.92,15.9,15.91,47600.0,13.948,13.9567,13.9392,13.948,47600.0
2014-06-19 14:30:00,15.9,15.92,15.9,15.91,42000.0,13.9392,13.9567,13.9392,13.948,42000.0
2014-06-19 15:00:00,15.9,15.94,15.9,15.94,46400.0,13.9392,13.9743,13.9392,13.9743,46400.0
2014-06-19 15:30:00,15.94,15.97,15.93,15.97,339600.0,13.9743,14.0006,13.9655,14.0006,339600.0
2014-06-20 09:30:00,16.04,16.04,15.95,16.01,486000.0,14.0619,14.0619,13.983,14.0356,486000.0
2014-06-20 10:00:00,16.0,16.04,15.99,16.02,80000.0,14.0269,14.0619,14.0181,14.0444,80000.0
2014-06-20 10:30:00,16.02,16.06,16.02,16.06,28000.0,14.0444,14.0795,14.0444,14.0795,28000.0
2014-06-20 11:00:00,16.06,16.07,16.06,16.06,51200.0,14.0795,14.0882,14.0795,14.0795,51200.0
2014-06-20 11:30:00,16.06,16.08,16.05,16.06,33600.0,14.0795,14.097,14.0707,14.0795,33600.0
2014-06-20 12:00:00,16.07,16.07,16.03,16.05,32000.0,14.0882,14.0882,14.0532,14.0707,32000.0
2014-06-20 12:30:00,16.06,16.06,16.05,16.06,24400.0,14.0795,14.0795,14.0707,14.0795,24400.0
2014-06-20 13:00:00,16.06,16.07,16.05,16.06,59600.0,14.0795,14.0882,14.0707,14.0795,59600.0
2014-06-20 13:30:00,16.06,16.07,16.05,16.05,61200.0,14.0795,14.0882,14.0707,14.0707,61200.0
2014-06-20 14:00:00,16.05,16.06,16.04,16.06,55600.0,14.0707,14.0795,14.0619,14.0795,55600.0
2014-06-20 14:30:00,16.06,16.07,16.05,16.07,70000.0,14.0795,14.0882,14.0707,14.0882,70000.0
2014-06-20 15:00:00,16.07,16.07,16.06,16.07,122400.0,14.0882,14.0882,14.0795,14.0882,122400.0
2014-06-20 15:30:00,16.07,16.08,16.02,16.03,782400.0,14.0882,14.097,14.0444,14.0532,782400.0
2014-06-23 09:30:00,16.06,16.06,15.89,15.89,99200.0,14.0795,14.0795,13.9304,13.9304,99200.0
2014-06-23 10:00:00,15.89,15.92,15.87,15.9,105600.0,13.9304,13.9567,13.9129,13.9392,105600.0
2014-06-23 10:30:00,15.9,15.9,15.86,15.88,67600.0,13.9392,13.9392,13.9041,13.9217,67600.0
2014-06-23 11:00:00,15.87,15.87,15.8,15.8,125600.0,13.9129,13.9129,13.8515,13.8515,125600.0
2014-06-23 11:30:00,15.81,15.83,15.79,15.8,69600.0,13.8603,13.8778,13.8428,13.8515,69600.0
2014-06-23 12:00:00,15.79,15.8,15.78,15.79,58400.0,13.8428,13.8515,13.834,13.8428,58400.0
2014-06-23 12:30:00,15.79,15.79,15.76,15.77,63200.0,13.8428,13.8428,13.8165,13.8252,63200.0
2014-06-23 13:00:00,15.77,15.78,15.75,15.77,56800.0,13.8252,13.834,13.8077,13.8252,56800.0
2014-06-23 13:30:00,15.77,15.79,15.76,15.79,57200.0,13.8252,13.8428,13.8165,13.8428,57200.0
2014-06-23 14:00:00,15.79,15.8,15.79,15.79,75200.0,13.8428,13.8515,13.8428,13.8428,75200.0
2014-06-23 14:30:00,15.79,15.81,15.79,15.81,72000.0,13.8428,13.8603,13.8428,13.8603,72000.0
2014-06-23 15:00:00,15.8,15.82,15.78,15.78,128800.0,13.8515,13.8691,13.834,13.834,128800.0
2014-06-23 15:30:00,15.78,15.81,15.77,15.79,301200.0,13.834,13.8603,13.8252,13.8428,301200.0
2014-06-24 09:30:00,15.78,15.81,15.7,15.7,94000.0,13.834,13.8603,13.7639,13.7639,94000.0
2014-06-24 10:00:00,15.71,15.73,15.69,15.7,268800.0,13.7726,13.7902,13.7551,13.7639,268800.0
2014-06-24 10:30:00,15.7,15.71,15.68,15.69,148400.0,13.7639,13.7726,13.7463,13.7551,148400.0
2014-06-24 11:00:00,15.69,15.72,15.69,15.69,129200.0,13.7551,13.7814,13.7551,13.7551,129200.0
2014-06-24 11:30:00,15.69,15.72,15.68,15.72,130800.0,13.7551,13.7814,13.7463,13.7814,130800.0
2014-06-24 12:00:00,15.72,15.75,15.71,15.74,71200.0,13.7814,13.8077,13.7726,13.7989,71200.0
2014-06-24 12:30:00,15.74,15.74,15.71,15.71,73200.0,13.7989,13.7989,13.7726,13.7726,73200.0
2014-06-24 13:00:00,15.71,15.71,15.65,15.68,96400.0,13.7726,13.7726,13.72,13.7463,96400.0
2014-06-24 13:30:00,15.68,15.7,15.66,15.66,69600.0,13.7463,13.7639,13.7288,13.7288,69600.0
2014-06-24 14:00:00,15.66,15.7,15.66,15.68,61600.0,13.7288,13.7639,13.7288,13.7463,61600.0
2014-06-24 14:30:00,15.68,15.68,15.66,15.66,115600.0,13.7463,13.7463,13.7288,13.7288,115600.0
2014-06-24 15:00:00,15.66,15.66,15.61,15.63,182400.0,13.7288,13.7288,13.685,13.7025,182400.0
2014-06-24 15:30:00,15.63,15.66,15.62,15.63,307600.0,13.7025,13.7288,13.6937,13.7025,307600.0
2014-06-25 09:30:00,15.56,15.68,15.56,15.67,70400.0,13.6411,13.7463,13.6411,13.7376,70400.0
2014-06-25 10:00:00,15.67,15.7,15.65,15.69,66400.0,13.7376,13.7639,13.72,13.7551,66400.0
2014-06-25 10:30:00,15.7,15.71,15.68,15.7,32800.0,13.7639,13.7726,13.7463,13.7639,32800.0
2014-06-25 11:00:00,15.71,15.71,15.67,15.68,60800.0,13.7726,13.7726,13.7376,13.7463,60800.0
2014-06-25 11:30:00,15.68,15.7,15.67,15.69,65600.0,13.7463,13.7639,13.7376,13.7551,65600.0
2014-06-25 12:00:00,15.69,15.71,15.68,15.71,27200.0,13.7551,13.7726,13.7463,13.7726,27200.0
2014-06-25 12:30:00,15.71,15.73,15.69,15.69,66000.0,13.7726,13.7902,13.7551,13.7551,66000.0
2014-06-25 13:00:00,15.7,15.72,15.68,15.7,47600.0,13.7639,13.7814,13.7463,13.7639,47600.0
2014-06-25 13:30:00,15.7,15.73,15.69,15.73,40000.0,13.7639,13.7902,13.7551,13.7902,40000.0
2014-06-25 14:00:00,15.73,15.73,15.69,15.72,88800.0,13.7902,13.7902,13.7551,13.7814,88800.0
2014-06-25 14:30:00,15.72,15.74,15.72,15.72,47600.0,13.7814,13.7989,13.7814,13.7814,47600.0
2014-06-25 15:00:00,15.72,15.74,15.72,15.74,63600.0,13.7814,13.7989,13.7814,13.7989,63600.0
2014-06-25 15:30:00,15.74,15.75,15.73,15.74,158400.0,13.7989,13.8077,13.7902,13.7989,158400.0
2014-06-26 09:30:00,15.78,15.83,15.64,15.68,90400.0,13.834,13.8778,13.7113,13.7463,90400.0
2014-06-26 10:00:00,15.67,15.74,15.67,15.72,32400.0,13.7376,13.7989,13.7376,13.7814,32400.0
2014-06-26 10:30:00,15.71,15.71,15.67,15.68,36000.0,13.7726,13.7726,13.7376,13.7463,36000.0
2014-06-26 11:00:00,15.68,15.7,15.63,15.67,73200.0,13.7463,13.7639,13.7025,13.7376,73200.0
2014-06-26 11:30:00,15.67,15.67,15.63,15.65,61200.0,13.7376,13.7376,13.7025,13.72,61200.0
2014-06-26 12:00:00,15.65,15.65,15.63,15.63,47600.0,13.72,13.72,13.7025,13.7025,47600.0
2014-06-26 12:30:00,15.63,15.65,15.63,15.63,33600.0,13.7025,13.72,13.7025,13.7025,33600.0
2014-06-26 13:00:00,15.63,15.68,15.63,15.68,43600.0,13.7025,13.7463,13.7025,13.7463,43600.0
2014-06-26 13:30:00,15.68,15.69,15.66,15.67,45200.0,13.7463,13.7551,13.7288,13.7376,45200.0
2014-06-26 14:00:00,15.67,15.67,15.66,15.67,58000.0,13.7376,13.7376,13.7288,13.7376,58000.0
2014-06-26 14:30:00,15.67,15.69,15.66,15.67,45200.0,13.7376,13.7551,13.7288,13.7376,45200.0
2014-06-26 15:00:00,15.67,15.7,15.67,15.68,54400.0,13.7376,13.7639,13.7376,13.7463,54400.0
2014-06-26 15:30:00,15.68,15.69,15.65,15.67,174400.0,13.7463,13.7551,13.72,13.7376,174400.0
2014-06-27 09:30:00,15.58,15.68,15.58,15.65,70800.0,13.6587,13.7463,13.6587,13.72,70800.0
2014-06-27 10:00:00,15.65,15.71,15.61,15.69,82400.0,13.72,13.7726,13.685,13.7551,82400.0
2014-06-27 10:30:00,15.7,15.76,15.7,15.73,78800.0,13.7639,13.8165,13.7639,13.7902,78800.0
2014-06-27 11:00:00,15.74,15.74,15.68,15.7,56000.0,13.7989,13.7989,13.7463,13.7639,56000.0
2014-06-27 11:30:00,15.7,15.72,15.69,15.71,25200.0,13.7639,13.7814,13.7551,13.7726,25200.0
2014-06-27 12:00:00,15.71,15.71,15.69,15.7,19200.0,13.7726,13.7726,13.7551,13.7639,19200.0
2014-06-27 12:30:00,15.69,15.7,15.68,15.69,20000.0,13.7551,13.7639,13.7463,13.7551,20000.0
2014-06-27 13:00:00,15.7,15.7,15.66,15.67,32400.0,13.7639,13.7639,13.7288,13.7376,32400.0
2014-06-27 13:30:00,15.67,15.69,15.67,15.68,28000.0,13.7376,13.7551,13.7376,13.7463,28000.0
2014-06-27 14:00:00,15.67,15.71,15.67,15.69,55200.0,13.7376,13.7726,13.7376,13.7551,55200.0
2014-06-27 14:30:00,15.7,15.71,15.67,15.68,33200.0,13.7639,13.7726,13.7376,13.7463,33200.0
2014-06-27 15:00:00,15.67,15.69,15.67,15.68,53600.0,13.7376,13.7551,13.7376,13.7463,53600.0
2014-06-27 15:30:00,15.68,15.77,15.68,15.76,375600.0,13.7463,13.8252,13.7463,13.8165,375600.0
2014-06-30 09:30:00,15.73,15.78,15.69,15.77,47200.0,13.7902,13.834,13.7551,13.8252,47200.0
2014-06-30 10:00:00,15.76,15.8,15.76,15.77,49600.0,13.8165,13.8515,13.8165,13.8252,49600.0
2014-06-30 10:30:00,15.77,15.8,15.77,15.78,54400.0,13.8252,13.8515,13.8252,13.834,54400.0
2014-06-30 11:00:00,15.79,15.82,15.77,15.81,56400.0,13.8428,13.8691,13.8252,13.8603,56400.0
2014-06-30 11:30:00,15.81,15.82,15.78,15.79,77200.0,13.8603,13.8691,13.834,13.8428,77200.0
2014-06-30 12:00:00,15.79,15.82,15.79,15.81,38400.0,13.8428,13.8691,13.8428,13.8603,38400.0
2014-06-30 12:30:00,15.81,15.83,15.81,15.82,68000.0,13.8603,13.8778,13.8603,13.8691,68000.0
2014-06-30 13:00:00,15.83,15.85,15.83,15.83,106400.0,13.8778,13.8954,13.8778,13.8778,106400.0
2014-06-30 13:30:00,15.83,15.85,15.82,15.85,95600.0,13.8778,13.8954,13.8691,13.8954,95600.0
2014-06-30 14:00:00,15.85,15.88,15.85,15.87,89600.0,13.8954,13.9217,13.8954,13.9129,89600.0
2014-06-30 14:30:00,15.87,15.87,15.84,15.85,101200.0,13.9129,13.9129,13.8866,13.8954,101200.0
2014-06-30 15:00:00,15.85,15.89,15.85,15.87,113600.0,13.8954,13.9304,13.8954,13.9129,113600.0
2014-06-30 15:30:00,15.87,15.89,15.83,15.89,326800.0,13.9129,13.9304,13.8778,13.9304,326800.0
2014-07-01 09:30:00,15.91,15.98,15.87,15.95,104400.0,13.948,14.0093,13.9129,13.983,104400.0
2014-07-01 10:00:00,15.95,16.05,15.94,15.99,135200.0,13.983,14.0707,13.9743,14.0181,135200.0
2014-07-01 10:30:00,15.99,16.04,15.98,16.02,67600.0,14.0181,14.0619,14.0093,14.0444,67600.0
2014-07-01 11:00:00,16.02,16.03,15.99,16.02,103600.0,14.0444,14.0532,14.0181,14.0444,103600.0
2014-07-01 11:30:00,16.03,16.03,16.01,16.01,79200.0,14.0532,14.0532,14.0356,14.0356,79200.0
2014-07-01 12:00:00,16.02,16.03,16.01,16.03,31200.0,14.0444,14.0532,14.0356,14.0532,31200.0
2014-07-01 12:30:00,16.04,16.06,16.03,16.05,47600.0,14.0619,14.0795,14.0532,14.0707,47600.0
2014-07-01 13:00:00,16.06,16.1,16.06,16.08,108000.0,14.0795,14.1145,14.0795,14.097,108000.0
2014-07-01 13:30:00,16.08,16.09,16.07,16.09,130400.0,14.097,14.1058,14.0882,14.1058,130400.0
2014-07-01 14:00:00,16.09,16.09,16.05,16.06,66800.0,14.1058,14.1058,14.0707,14.0795,66800.0
2014-07-01 14:30:00,16.06,16.07,16.05,16.06,44800.0,14.0795,14.0882,14.0707,14.0795,44800.0
2014-07-01 15:00:00,16.06,16.08,16.05,16.06,103200.0,14.0795,14.097,14.0707,14.0795,103200.0
2014-07-01 15:30:00,16.06,16.06,16.0,16.0,199600.0,14.0795,14.0795,14.0269,14.0269,199600.0
2014-07-02 09:30:00,16.0,16.06,16.0,16.02,45200.0,14.0269,14.0795,14.0269,14.0444,45200.0
2014-07-02 10:00:00,16.03,16.04,15.95,15.95,65600.0,14.0532,14.0619,13.983,13.983,65600.0
2014-07-02 10:30:00,15.95,15.97,15.92,15.94,44800.0,13.983,14.0006,13.9567,13.9743,44800.0
2014-07-02 11:00:00,15.94,15.97,15.92,15.94,39200.0,13.9743,14.0006,13.9567,13.9743,39200.0
2014-07-02 11:30:00,15.94,15.94,15.92,15.92,28400.0,13.9743,13.9743,13.9567,13.9567,28400.0
2014-07-02 12:00:00,15.92,15.93,15.91,15.92,31600.0,13.9567,13.9655,13.948,13.9567,31600.0
2014-07-02 12:30:00,15.92,15.93,15.9,15.93,33600.0,13.9567,13.9655,13.9392,13.9655,33600.0
2014-07-02 13:00:00,15.93,15.95,15.9,15.94,26400.0,13.9655,13.983,13.9392,13.9743,26400.0
2014-07-02 13:30:00,15.94,15.97,15.92,15.97,25200.0,13.9743,14.0006,13.9567,14.0006,25200.0
2014-07-02 14:00:00,15.96,15.97,15.95,15.95,17600.0,13.9918,14.0006,13.983,13.983,17600.0
2014-07-02 14:30:00,15.96,15.97,15.95,15.96,66400.0,13.9918,14.0006,13.983,13.9918,66400.0
2014-07-02 15:00:00,15.96,15.96,15.95,15.95,49200.0,13.9918,13.9918,13.983,13.983,49200.0
2014-07-02 15:30:00,15.95,15.98,15.94,15.97,214800.0,13.983,14.0093,13.9743,14.0006,214800.0
2014-07-03 09:30:00,15.99,16.03,15.96,16.0,54000.0,14.0181,14.0532,13.9918,14.0269,54000.0
2014-07-03 10:00:00,15.99,16.02,15.98,16.0,44400.0,14.0181,14.0444,14.0093,14.0269,44400.0
2014-07-03 10:30:00,16.01,16.05,16.0,16.05,60800.0,14.0356,14.0707,14.0269,14.0707,60800.0
2014-07-03 11:00:00,16.05,16.06,16.04,16.05,28800.0,14.0707,14.0795,14.0619,14.0707,28800.0
2014-07-03 11:30:00,16.05,16.06,16.04,16.06,22800.0,14.0707,14.0795,14.0619,14.0795,22800.0
2014-07-03 12:00:00,16.06,16.1,16.06,16.1,43600.0,14.0795,14.1145,14.0795,14.1145,43600.0
2014-07-03 12:30:00,16.1,16.11,16.08,16.08,115200.0,14.1145,14.1233,14.097,14.097,115200.0
2014-07-07 09:30:00,16.07,16.07,15.92,15.95,111200.0,14.0882,14.0882,13.9567,13.983,111200.0
2014-07-07 10:00:00,15.93,15.98,15.93,15.96,60400.0,13.9655,14.0093,13.9655,13.9918,60400.0
2014-07-07 10:30:00,15.95,15.95,15.93,15.94,119200.0,13.983,13.983,13.9655,13.9743,119200.0
2014-07-07 11:00:00,15.94,15.97,15.92,15.96,71600.0,13.9743,14.0006,13.9567,13.9918,71600.0
2014-07-07 11:30:00,15.96,15.98,15.94,15.98,50400.0,13.9918,14.0093,13.9743,14.0093,50400.0
2014-07-07 12:00:00,15.98,16.01,15.98,15.99,35600.0,14.0093,14.0356,14.0093,14.0181,35600.0
2014-07-07 12:30:00,15.98,15.99,15.97,15.97,38800.0,14.0093,14.0181,14.0006,14.0006,38800.0
2014-07-07 13:00:00,15.97,15.97,15.96,15.97,23200.0,14.0006,14.0006,13.9918,14.0006,23200.0
2014-07-07 13:30:00,15.97,15.99,15.97,15.99,30400.0,14.0006,14.0181,14.0006,14.0181,30400.0
2014-07-07 14:00:00,15.98,15.99,15.97,15.98,41200.0,14.0093,14.0181,14.0006,14.0093,41200.0
2014-07-07 14:30:00,15.97,15.97,15.94,15.94,57200.0,14.0006,14.0006,13.9743,13.9743,57200.0
2014-07-07 15:00:00,15.95,15.96,15.93,15.93,78000.0,13.983,13.9918,13.9655,13.9655,78000.0
2014-07-07 15:30:00,15.94,15.98,15.93,15.97,298400.0,13.9743,14.0093,13.9655,14.0006,298400.0
2014-07-08 09:30:00,15.99,16.02,15.9,15.95,112800.0,14.0181,14.0444,13.9392,13.983,112800.0
2014-07-08 10:00:00,15.95,15.95,15.88,15.92,69200.0,13.983,13.983,13.9217,13.9567,69200.0
2014-07-08 10:30:00,15.92,15.94,15.9,15.9,31600.0,13.9567,13.9743,13.9392,13.9392,31600.0
2014-07-08 11:00:00,15.89,15.89,15.84,15.85,38000.0,13.9304,13.9304,13.8866,13.8954,38000.0
2014-07-08 11:30:00,15.85,15.89,15.85,15.88,40800.0,13.8954,13.9304,13.8954,13.9217,40800.0
2014-07-08 12:00:00,15.88,15.9,15.83,15.88,50000.0,13.9217,13.9392,13.8778,13.9217,50000.0
2014-07-08 12:30:00,15.89,15.89,15.87,15.88,20400.0,13.9304,13.9304,13.9129,13.9217,20400.0
2014-07-08 13:00:00,15.88,15.89,15.86,15.88,26000.0,13.9217,13.9304,13.9041,13.9217,26000.0
2014-07-08 13:30:00,15.88,15.91,15.87,15.9,40400.0,13.9217,13.948,13.9129,13.9392,40400.0
2014-07-08 14:00:00,15.9,15.9,15.87,15.87,34000.0,13.9392,13.9392,13.9129,13.9129,34000.0
2014-07-08 14:30:00,15.87,15.88,15.86,15.86,42400.0,13.9129,13.9217,13.9041,13.9041,42400.0
2014-07-08 15:00:00,15.86,15.88,15.85,15.86,70800.0,13.9041,13.9217,13.8954,13.9041,70800.0
2014-07-08 15:30:00,15.86,15.88,15.84,15.88,282800.0,13.9041,13.9217,13.8866,13.9217,282800.0
2014-07-09 09:30:00,15.93,16.11,15.84,15.84,62400.0,13.9655,14.1233,13.8866,13.8866,62400.0
2014-07-09 10:00:00,15.84,15.87,15.82,15.87,34800.0,13.8866,13.9129,13.8691,13.9129,34800.0
2014-07-09 10:30:00,15.87,15.9,15.87,15.88,18000.0,13.9129,13.9392,13.9129,13.9217,18000.0
2014-07-09 11:00:00,15.88,15.9,15.87,15.9,18800.0,13.9217,13.9392,13.9129,13.9392,18800.0
2014-07-09 11:30:00,15.9,15.9,15.87,15.88,15200.0,13.9392,13.9392,13.9129,13.9217,15200.0
2014-07-09 12:00:00,15.88,15.89,15.87,15.88,14800.0,13.9217,13.9304,13.9129,13.9217,14800.0
2014-07-09 12:30:00,15.88,15.9,15.88,15.88,26400.0,13.9217,13.9392,13.9217,13.9217,26400.0
2014-07-09 13:00:00,15.88,15.89,15.87,15.88,16000.0,13.9217,13.9304,13.9129,13.9217,16000.0
2014-07-09 13:30:00,15.89,15.91,15.89,15.9,13200.0,13.9304,13.948,13.9304,13.9392,13200.0
2014-07-09 14:00:00,15.9,15.93,15.88,15.91,63600.0,13.9392,13.9655,13.9217,13.948,63600.0
2014-07-09 14:30:00,15.91,15.91,15.88,15.89,46800.0,13.948,13.948,13.9217,13.9304,46800.0
2014-07-09 15:00:00,15.88,15.92,15.88,15.91,88400.0,13.9217,13.9567,13.9217,13.948,88400.0
2014-07-09 15:30:00,15.91,15.92,15.89,15.9,222000.0,13.948,13.9567,13.9304,13.9392,222000.0
2014-07-10 09:30:00,15.69,15.77,15.56,15.69,94000.0,13.7551,13.8252,13.6411,13.7551,94000.0
2014-07-10 10:00:00,15.7,15.73,15.68,15.72,55200.0,13.7639,13.7902,13.7463,13.7814,55200.0
2014-07-10 10:30:00,15.72,15.76,15.71,15.75,35600.0,13.7814,13.8165,13.7726,13.8077,35600.0
2014-07-10 11:00:00,15.76,15.77,15.74,15.74,40400.0,13.8165,13.8252,13.7989,13.7989,40400.0
2014-07-10 11:30:00,15.74,15.76,15.72,15.74,32800.0,13.7989,13.8165,13.7814,13.7989,32800.0
2014-07-10 12:00:00,15.74,15.77,15.72,15.77,36800.0,13.7989,13.8252,13.7814,13.8252,36800.0
2014-07-10 12:30:00,15.77,15.79,15.75,15.76,31200.0,13.8252,13.8428,13.8077,13.8165,31200.0
2014-07-10 13:00:00,15.76,15.81,15.76,15.81,31200.0,13.8165,13.8603,13.8165,13.8603,31200.0
2014-07-10 13:30:00,15.81,15.82,15.79,15.8,32800.0,13.8603,13.8691,13.8428,13.8515,32800.0
2014-07-10 14:00:00,15.81,15.82,15.8,15.81,37200.0,13.8603,13.8691,13.8515,13.8603,37200.0
2014-07-10 14:30:00,15.81,15.81,15.77,15.77,39600.0,13.8603,13.8603,13.8252,13.8252,39600.0
2014-07-10 15:00:00,15.77,15.81,15.76,15.81,54400.0,13.8252,13.8603,13.8165,13.8603,54400.0
2014-07-10 15:30:00,15.81,15.81,15.78,15.79,114800.0,13.8603,13.8603,13.834,13.8428,114800.0
2014-07-11 09:30:00,15.78,15.78,15.67,15.71,41600.0,13.834,13.834,13.7376,13.7726,41600.0
2014-07-11 10:00:00,15.7,15.78,15.68,15.76,48000.0,13.7639,13.834,13.7463,13.8165,48000.0
2014-07-11 10:30:00,15.76,15.76,15.72,15.72,54400.0,13.8165,13.8165,13.7814,13.7814,54400.0
2014-07-11 11:00:00,15.72,15.74,15.7,15.71,48800.0,13.7814,13.7989,13.7639,13.7726,48800.0
2014-07-11 11:30:00,15.71,15.73,15.68,15.69,68400.0,13.7726,13.7902,13.7463,13.7551,68400.0
2014-07-11 12:00:00,15.69,15.7,15.67,15.67,79600.0,13.7551,13.7639,13.7376,13.7376,79600.0
2014-07-11 12:30:00,15.67,15.69,15.66,15.67,44800.0,13.7376,13.7551,13.7288,13.7376,44800.0
2014-07-11 13:00:00,15.68,15.69,15.66,15.67,84000.0,13.7463,13.7551,13.7288,13.7376,84000.0
2014-07-11 13:30:00,15.67,15.68,15.65,15.67,103600.0,13.7376,13.7463,13.72,13.7376,103600.0
2014-07-11 14:00:00,15.68,15.72,15.67,15.72,53200.0,13.7463,13.7814,13.7376,13.7814,53200.0
2014-07-11 14:30:00,15.72,15.74,15.71,15.71,70400.0,13.7814,13.7989,13.7726,13.7726,70400.0
2014-07-11 15:00:00,15.71,15.72,15.67,15.67,266400.0,13.7726,13.7814,13.7376,13.7376,266400.0
2014-07-11 15:30:00,15.67,15.67,15.62,15.63,606800.0,13.7376,13.7376,13.6937,13.7025,606800.0
2014-07-14 09:30:00,15.75,15.84,15.75,15.8,107200.0,13.8077,13.8866,13.8077,13.8515,107200.0
2014-07-14 10:00:00,15.8,15.84,15.8,15.84,49600.0,13.8515,13.8866,13.8515,13.8866,49600.0
2014-07-14 10:30:00,15.84,15.86,15.83,15.86,69600.0,13.8866,13.9041,13.8778,13.9041,69600.0
2014-07-14 11:00:00,15.86,15.89,15.85,15.88,73600.0,13.9041,13.9304,13.8954,13.9217,73600.0
2014-07-14 11:30:00,15.89,15.9,15.85,15.86,85600.0,13.9304,13.9392,13.8954,13.9041,85600.0
2014-07-14 12:00:00,15.86,15.87,15.85,15.87,42000.0,13.9041,13.9129,13.8954,13.9129,42000.0
2014-07-14 12:30:00,15.87,15.87,15.83,15.84,64000.0,13.9129,13.9129,13.8778,13.8866,64000.0
2014-07-14 13:00:00,15.84,15.84,15.81,15.83,27600.0,13.8866,13.8866,13.8603,13.8778,27600.0
2014-07-14 13:30:00,15.82,15.84,15.78,15.78,83600.0,13.8691,13.8866,13.834,13.834,83600.0
2014-07-14 14:00:00,15.78,15.83,15.78,15.79,143200.0,13.834,13.8778,13.834,13.8428,143200.0
2014-07-14 14:30:00,15.79,15.8,15.77,15.78,81600.0,13.8428,13.8515,13.8252,13.834,81600.0
2014-07-14 15:00:00,15.78,15.81,15.77,15.81,87600.0,13.834,13.8603,13.8252,13.8603,87600.0
2014-07-14 15:30:00,15.8,15.82,15.79,15.81,195600.0,13.8515,13.8691,13.8428,13.8603,195600.0
2014-07-15 09:30:00,15.81,15.89,15.79,15.79,64800.0,13.8603,13.9304,13.8428,13.8428,64800.0
2014-07-15 10:00:00,15.79,15.83,15.76,15.78,39600.0,13.8428,13.8778,13.8165,13.834,39600.0
2014-07-15 10:30:00,15.78,15.79,15.7,15.75,74800.0,13.834,13.8428,13.7639,13.8077,74800.0
2014-07-15 11:00:00,15.74,15.8,15.72,15.78,134400.0,13.7989,13.8515,13.7814,13.834,134400.0
2014-07-15 11:30:00,15.78,15.78,15.7,15.7,66800.0,13.834,13.834,13.7639,13.7639,66800.0
2014-07-15 12:00:00,15.7,15.71,15.65,15.69,117600.0,13.7639,13.7726,13.72,13.7551,117600.0
2014-07-15 12:30:00,15.68,15.7,15.67,15.67,83200.0,13.7463,13.7639,13.7376,13.7376,83200.0
2014-07-15 13:00:00,15.67,15.71,15.67,15.7,77200.0,13.7376,13.7726,13.7376,13.7639,77200.0
2014-07-15 13:30:00,15.7,15.74,15.7,15.71,39600.0,13.7639,13.7989,13.7639,13.7726,39600.0
2014-07-15 14:00:00,15.71,15.74,15.71,15.74,44000.0,13.7726,13.7989,13.7726,13.7989,44000.0
2014-07-15 14:30:00,15.74,15.74,15.71,15.74,113200.0,13.7989,13.7989,13.7726,13.7989,113200.0
2014-07-15 15:00:00,15.74,15.77,15.72,15.74,140800.0,13.7989,13.8252,13.7814,13.7989,140800.0
2014-07-15 15:30:00,15.74,15.74,15.7,15.71,366400.0,13.7989,13.7989,13.7639,13.7726,366400.0
2014-07-16 09:30:00,15.84,16.23,15.75,16.02,492000.0,13.8866,14.2285,13.8077,14.0444,492000.0
2014-07-16 10:00:00,16.02,16.07,15.97,16.05,321600.0,14.0444,14.0882,14.0006,14.0707,321600.0
2014-07-16 10:30:00,16.05,16.05,15.89,15.9,244000.0,14.0707,14.0707,13.9304,13.9392,244000.0
2014-07-16 11:00:00,15.9,16.05,15.86,16.0,398800.0,13.9392,14.0707,13.9041,14.0269,398800.0
2014-07-16 11:30:00,16.0,16.06,15.98,16.02,164800.0,14.0269,14.0795,14.0093,14.0444,164800.0
2014-07-16 12:00:00,16.02,16.03,15.96,16.02,124800.0,14.0444,14.0532,13.9918,14.0444,124800.0
2014-07-16 12:30:00,16.03,16.06,16.01,16.04,109200.0,14.0532,14.0795,14.0356,14.0619,109200.0
2014-07-16 13:00:00,16.04,16.05,15.97,16.03,130400.0,14.0619,14.0707,14.0006,14.0532,130400.0
2014-07-16 13:30:00,16.04,16.06,16.01,16.06,113600.0,14.0619,14.0795,14.0356,14.0795,113600.0
2014-07-16 14:00:00,16.06,16.08,16.03,16.06,189600.0,14.0795,14.097,14.0532,14.0795,189600.0
2014-07-16 14:30:00,16.06,16.08,16.04,16.07,178800.0,14.0795,14.097,14.0619,14.0882,178800.0
2014-07-16 15:00:00,16.07,16.14,16.05,16.1,270000.0,14.0882,14.1496,14.0707,14.1145,270000.0
2014-07-16 15:30:00,16.1,16.15,16.1,16.13,945200.0,14.1145,14.1584,14.1145,14.1408,945200.0
2014-07-17 09:30:00,16.04,16.11,16.02,16.09,125600.0,14.0619,14.1233,14.0444,14.1058,125600.0
2014-07-17 10:00:00,16.08,16.09,16.06,16.07,134400.0,14.097,14.1058,14.0795,14.0882,134400.0
2014-07-17 10:30:00,16.07,16.07,16.01,16.03,116000.0,14.0882,14.0882,14.0356,14.0532,116000.0
2014-07-17 11:00:00,16.02,16.02,15.92,15.92,95600.0,14.0444,14.0444,13.9567,13.9567,95600.0
2014-07-17 11:30:00,15.92,15.97,15.9,15.91,190800.0,13.9567,14.0006,13.9392,13.948,190800.0
2014-07-17 12:00:00,15.91,15.92,15.88,15.9,126000.0,13.948,13.9567,13.9217,13.9392,126000.0
2014-07-17 12:30:00,15.9,15.95,15.88,15.94,74400.0,13.9392,13.983,13.9217,13.9743,74400.0
2014-07-17 13:00:00,15.94,15.97,15.93,15.95,51600.0,13.9743,14.0006,13.9655,13.983,51600.0
2014-07-17 13:30:00,15.95,15.96,15.9,15.91,85200.0,13.983,13.9918,13.9392,13.948,85200.0
2014-07-17 14:00:00,15.91,15.94,15.88,15.92,111600.0,13.948,13.9743,13.9217,13.9567,111600.0
2014-07-17 14:30:00,15.92,15.96,15.91,15.94,123200.0,13.9567,13.9918,13.948,13.9743,123200.0
2014-07-17 15:00:00,15.94,15.94,15.85,15.87,186400.0,13.9743,13.9743,13.8954,13.9129,186400.0
2014-07-17 15:30:00,15.87,15.88,15.84,15.87,345200.0,13.9129,13.9217,13.8866,13.9129,345200.0
2014-07-18 09:30:00,15.93,15.98,15.85,15.89,272400.0,13.9655,14.0093,13.8954,13.9304,272400.0
2014-07-18 10:00:00,15.9,15.91,15.88,15.9,94400.0,13.9392,13.948,13.9217,13.9392,94400.0
2014-07-18 10:30:00,15.92,15.99,15.9,15.99,43200.0,13.9567,14.0181,13.9392,14.0181,43200.0
2014-07-18 11:00:00,15.99,15.99,15.97,15.97,40000.0,14.0181,14.0181,14.0006,14.0006,40000.0
2014-07-18 11:30:00,15.97,15.99,15.97,15.97,35600.0,14.0006,14.0181,14.0006,14.0006,35600.0
2014-07-18 12:00:00,15.97,15.99,15.96,15.99,36800.0,14.0006,14.0181,13.9918,14.0181,36800.0
2014-07-18 12:30:00,15.99,15.99,15.97,15.98,30400.0,14.0181,14.0181,14.0006,14.0093,30400.0
2014-07-18 13:00:00,15.99,15.99,15.94,15.96,32800.0,14.0181,14.0181,13.9743,13.9918,32800.0
2014-07-18 13:30:00,15.95,15.99,15.94,15.99,30800.0,13.983,14.0181,13.9743,14.0181,30800.0
2014-07-18 14:00:00,15.99,16.01,15.97,16.0,74400.0,14.0181,14.0356,14.0006,14.0269,74400.0
2014-07-18 14:30:00,16.0,16.01,16.0,16.0,37600.0,14.0269,14.0356,14.0269,14.0269,37600.0
2014-07-18 15:00:00,16.0,16.04,16.0,16.02,74000.0,14.0269,14.0619,14.0269,14.0444,74000.0
2014-07-18 15:30:00,16.02,16.03,16.0,16.01,280400.0,14.0444,14.0532,14.0269,14.0356,280400.0
2014-07-21 09:30:00,15.96,16.0,15.91,15.96,68800.0,13.9918,14.0269,13.948,13.9918,68800.0
2014-07-21 10:00:00,15.97,15.99,15.94,15.96,112800.0,14.0006,14.0181,13.9743,13.9918,112800.0
2014-07-21 10:30:00,15.96,15.96,15.9,15.93,73600.0,13.9918,13.9918,13.9392,13.9655,73600.0
2014-07-21 11:00:00,15.91,15.94,15.9,15.93,53600.0,13.948,13.9743,13.9392,13.9655,53600.0
2014-07-21 11:30:00,15.93,15.94,15.91,15.94,66400.0,13.9655,13.9743,13.948,13.9743,66400.0
2014-07-21 12:00:00,15.94,15.94,15.91,15.94,45600.0,13.9743,13.9743,13.948,13.9743,45600.0
2014-07-21 12:30:00,15.94,15.94,15.93,15.94,78800.0,13.9743,13.9743,13.9655,13.9743,78800.0
2014-07-21 13:00:00,15.94,15.97,15.93,15.97,114800.0,13.9743,14.0006,13.9655,14.0006,114800.0
2014-07-21 13:30:00,15.97,16.0,15.96,15.99,51600.0,14.0006,14.0269,13.9918,14.0181,51600.0
2014-07-21 14:00:00,15.99,15.99,15.95,15.95,53200.0,14.0181,14.0181,13.983,13.983,53200.0
2014-07-21 14:30:00,15.95,15.97,15.95,15.95,78400.0,13.983,14.0006,13.983,13.983,78400.0
2014-07-21 15:00:00,15.95,15.99,15.95,15.99,127600.0,13.983,14.0181,13.983,14.0181,127600.0
2014-07-21 15:30:00,15.99,15.99,15.94,15.95,292800.0,14.0181,14.0181,13.9743,13.983,292800.0
2014-07-22 09:30:00,16.06,16.07,15.97,16.0,143200.0,14.0795,14.0882,14.0006,14.0269,143200.0
2014-07-22 10:00:00,16.0,16.03,15.99,16.02,103200.0,14.0269,14.0532,14.0181,14.0444,103200.0
2014-07-22 10:30:00,16.02,16.1,16.02,16.08,82400.0,14.0444,14.1145,14.0444,14.097,82400.0
2014-07-22 11:00:00,16.09,16.1,16.06,16.06,115200.0,14.1058,14.1145,14.0795,14.0795,115200.0
2014-07-22 11:30:00,16.06,16.07,16.04,16.04,107600.0,14.0795,14.0882,14.0619,14.0619,107600.0
2014-07-22 12:00:00,16.05,16.12,16.05,16.11,50400.0,14.0707,14.1321,14.0707,14.1233,50400.0
2014-07-22 12:30:00,16.1,16.11,16.09,16.11,37600.0,14.1145,14.1233,14.1058,14.1233,37600.0
2014-07-22 13:00:00,16.11,16.11,16.07,16.08,162800.0,14.1233,14.1233,14.0882,14.097,162800.0
2014-07-22 13:30:00,16.08,16.11,16.08,16.11,202400.0,14.097,14.1233,14.097,14.1233,202400.0
2014-07-22 14:00:00,16.1,16.11,16.04,16.08,135200.0,14.1145,14.1233,14.0619,14.097,135200.0
2014-07-22 14:30:00,16.08,16.09,16.04,16.08,84800.0,14.097,14.1058,14.0619,14.097,84800.0
2014-07-22 15:00:00,16.08,16.08,16.05,16.06,115200.0,14.097,14.097,14.0707,14.0795,115200.0
2014-07-22 15:30:00,16.07,16.1,16.07,16.1,298000.0,14.0882,14.1145,14.0882,14.1145,298000.0
2014-07-23 09:30:00,16.07,16.09,16.05,16.08,88000.0,14.0882,14.1058,14.0707,14.097,88000.0
2014-07-23 10:00:00,16.08,16.08,16.03,16.05,42400.0,14.097,14.097,14.0532,14.0707,42400.0
2014-07-23 10:30:00,16.05,16.08,16.05,16.07,56800.0,14.0707,14.097,14.0707,14.0882,56800.0
2014-07-23 11:00:00,16.08,16.1,16.05,16.07,44000.0,14.097,14.1145,14.0707,14.0882,44000.0
2014-07-23 11:30:00,16.07,16.08,16.05,16.06,57200.0,14.0882,14.097,14.0707,14.0795,57200.0
2014-07-23 12:00:00,16.06,16.06,16.03,16.03,59200.0,14.0795,14.0795,14.0532,14.0532,59200.0
2014-07-23 12:30:00,16.03,16.03,16.0,16.02,40400.0,14.0532,14.0532,14.0269,14.0444,40400.0
2014-07-23 13:00:00,16.02,16.02,16.01,16.02,26000.0,14.0444,14.0444,14.0356,14.0444,26000.0
2014-07-23 13:30:00,16.02,16.03,16.01,16.02,58800.0,14.0444,14.0532,14.0356,14.0444,58800.0
2014-07-23 14:00:00,16.02,16.03,16.0,16.01,39600.0,14.0444,14.0532,14.0269,14.0356,39600.0
2014-07-23 14:30:00,16.0,16.01,15.99,16.0,108400.0,14.0269,14.0356,14.0181,14.0269,108400.0
2014-07-23 15:00:00,16.0,16.02,15.99,16.02,112400.0,14.0269,14.0444,14.0181,14.0444,112400.0
2014-07-23 15:30:00,16.02,16.02,16.0,16.01,170800.0,14.0444,14.0444,14.0269,14.0356,170800.0
2014-07-24 09:30:00,16.08,16.12,16.02,16.03,34000.0,14.097,14.1321,14.0444,14.0532,34000.0
2014-07-24 10:00:00,16.02,16.03,16.0,16.02,31600.0,14.0444,14.0532,14.0269,14.0444,31600.0
2014-07-24 10:30:00,16.04,16.05,16.03,16.05,32400.0,14.0619,14.0707,14.0532,14.0707,32400.0
2014-07-24 11:00:00,16.05,16.07,16.04,16.06,29200.0,14.0707,14.0882,14.0619,14.0795,29200.0
2014-07-24 11:30:00,16.07,16.07,16.05,16.06,18800.0,14.0882,14.0882,14.0707,14.0795,18800.0
2014-07-24 12:00:00,16.06,16.07,16.06,16.06,12400.0,14.0795,14.0882,14.0795,14.0795,12400.0
2014-07-24 12:30:00,16.07,16.07,16.05,16.05,6800.0,14.0882,14.0882,14.0707,14.0707,6800.0
2014-07-24 13:00:00,16.05,16.06,16.0,16.04,30400.0,14.0707,14.0795,14.0269,14.0619,30400.0
2014-07-24 13:30:00,16.05,16.05,16.02,16.04,24400.0,14.0707,14.0707,14.0444,14.0619,24400.0
2014-07-24 14:00:00,16.05,16.07,16.05,16.07,42000.0,14.0707,14.0882,14.0707,14.0882,42000.0
2014-07-24 14:30:00,16.07,16.07,16.05,16.05,36000.0,14.0882,14.0882,14.0707,14.0707,36000.0
2014-07-24 15:00:00,16.04,16.05,16.02,16.04,47600.0,14.0619,14.0707,14.0444,14.0619,47600.0
2014-07-24 15:30:00,16.04,16.06,16.03,16.03,149200.0,14.0619,14.0795,14.0532,14.0532,149200.0
2014-07-25 09:30:00,16.0,16.07,15.93,15.97,300000.0,14.0269,14.0882,13.9655,14.0006,300000.0
2014-07-25 10:00:00,15.97,16.02,15.94,16.02,170800.0,14.0006,14.0444,13.9743,14.0444,170800.0
2014-07-25 10:30:00,16.02,16.02,15.95,15.95,24400.0,14.0444,14.0444,13.983,13.983,24400.0
2014-07-25 11:00:00,15.95,15.95,15.89,15.9,33200.0,13.983,13.983,13.9304,13.9392,33200.0
2014-07-25 11:30:00,15.91,15.92,15.9,15.9,52000.0,13.948,13.9567,13.9392,13.9392,52000.0
2014-07-25 12:00:00,15.91,15.92,15.89,15.9,26000.0,13.948,13.9567,13.9304,13.9392,26000.0
2014-07-25 12:30:00,15.9,15.92,15.89,15.91,33600.0,13.9392,13.9567,13.9304,13.948,33600.0
2014-07-25 13:00:00,15.9,15.91,15.88,15.89,32800.0,13.9392,13.948,13.9217,13.9304,32800.0
2014-07-25 13:30:00,15.88,15.89,15.85,15.85,74400.0,13.9217,13.9304,13.8954,13.8954,74400.0
2014-07-25 14:00:00,15.86,15.88,15.84,15.88,37200.0,13.9041,13.9217,13.8866,13.9217,37200.0
2014-07-25 14:30:00,15.88,15.89,15.87,15.88,55200.0,13.9217,13.9304,13.9129,13.9217,55200.0
2014-07-25 15:00:00,15.88,15.89,15.87,15.87,51600.0,13.9217,13.9304,13.9129,13.9129,51600.0
2014-07-25 15:30:00,15.87,15.89,15.86,15.88,194800.0,13.9129,13.9304,13.9041,13.9217,194800.0
2014-07-28 09:30:00,15.86,15.93,15.8,15.82,71200.0,13.9041,13.9655,13.8515,13.8691,71200.0
2014-07-28 10:00:00,15.81,15.81,15.75,15.79,51600.0,13.8603,13.8603,13.8077,13.8428,51600.0
2014-07-28 10:30:00,15.78,15.8,15.76,15.77,97600.0,13.834,13.8515,13.8165,13.8252,97600.0
2014-07-28 11:00:00,15.77,15.81,15.76,15.81,58000.0,13.8252,13.8603,13.8165,13.8603,58000.0
2014-07-28 11:30:00,15.81,15.82,15.78,15.81,45200.0,13.8603,13.8691,13.834,13.8603,45200.0
2014-07-28 12:00:00,15.81,15.83,15.79,15.8,33600.0,13.8603,13.8778,13.8428,13.8515,33600.0
2014-07-28 12:30:00,15.8,15.82,15.79,15.81,29200.0,13.8515,13.8691,13.8428,13.8603,29200.0
2014-07-28 13:00:00,15.82,15.84,15.81,15.84,18800.0,13.8691,13.8866,13.8603,13.8866,18800.0
2014-07-28 13:30:00,15.85,15.89,15.85,15.88,34000.0,13.8954,13.9304,13.8954,13.9217,34000.0
2014-07-28 14:00:00,15.88,15.9,15.87,15.88,32400.0,13.9217,13.9392,13.9129,13.9217,32400.0
2014-07-28 14:30:00,15.87,15.88,15.84,15.86,74000.0,13.9129,13.9217,13.8866,13.9041,74000.0
2014-07-28 15:00:00,15.86,15.9,15.86,15.9,90400.0,13.9041,13.9392,13.9041,13.9392,90400.0
2014-07-28 15:30:00,15.9,15.9,15.88,15.88,127200.0,13.9392,13.9392,13.9217,13.9217,127200.0
2014-07-29 09:30:00,15.88,15.93,15.87,15.92,24400.0,13.9217,13.9655,13.9129,13.9567,24400.0
2014-07-29 10:00:00,15.92,15.95,15.9,15.95,43600.0,13.9567,13.983,13.9392,13.983,43600.0
2014-07-29 10:30:00,15.95,15.95,15.88,15.89,31200.0,13.983,13.983,13.9217,13.9304,31200.0
2014-07-29 11:00:00,15.89,15.89,15.82,15.84,63200.0,13.9304,13.9304,13.8691,13.8866,63200.0
2014-07-29 11:30:00,15.84,15.86,15.82,15.84,32000.0,13.8866,13.9041,13.8691,13.8866,32000.0
2014-07-29 12:00:00,15.85,15.88,15.83,15.87,76000.0,13.8954,13.9217,13.8778,13.9129,76000.0
2014-07-29 12:30:00,15.88,15.9,15.87,15.89,38400.0,13.9217,13.9392,13.9129,13.9304,38400.0
2014-07-29 13:00:00,15.89,15.9,15.87,15.88,61200.0,13.9304,13.9392,13.9129,13.9217,61200.0
2014-07-29 13:30:00,15.89,15.89,15.86,15.87,18000.0,13.9304,13.9304,13.9041,13.9129,18000.0
2014-07-29 14:00:00,15.87,15.87,15.82,15.84,37600.0,13.9129,13.9129,13.8691,13.8866,37600.0
2014-07-29 14:30:00,15.85,15.85,15.82,15.83,36800.0,13.8954,13.8954,13.8691,13.8778,36800.0
2014-07-29 15:00:00,15.83,15.85,15.82,15.84,62000.0,13.8778,13.8954,13.8691,13.8866,62000.0
2014-07-29 15:30:00,15.84,15.84,15.78,15.78,207600.0,13.8866,13.8866,13.834,13.834,207600.0
2014-07-30 09:30:00,15.86,16.02,15.76,15.76,54400.0,13.9041,14.0444,13.8165,13.8165,54400.0
2014-07-30 10:00:00,15.74,15.81,15.74,15.8,55200.0,13.7989,13.8603,13.7989,13.8515,55200.0
2014-07-30 10:30:00,15.8,15.81,15.75,15.76,41200.0,13.8515,13.8603,13.8077,13.8165,41200.0
2014-07-30 11:00:00,15.76,15.8,15.73,15.8,60000.0,13.8165,13.8515,13.7902,13.8515,60000.0
2014-07-30 11:30:00,15.81,15.81,15.76,15.76,50400.0,13.8603,13.8603,13.8165,13.8165,50400.0
2014-07-30 12:00:00,15.76,15.81,15.76,15.79,67200.0,13.8165,13.8603,13.8165,13.8428,67200.0
2014-07-30 12:30:00,15.79,15.81,15.79,15.81,18800.0,13.8428,13.8603,13.8428,13.8603,18800.0
2014-07-30 13:00:00,15.81,15.83,15.78,15.8,48800.0,13.8603,13.8778,13.834,13.8515,48800.0
2014-07-30 13:30:00,15.8,15.83,15.8,15.82,27200.0,13.8515,13.8778,13.8515,13.8691,27200.0
2014-07-30 14:00:00,15.83,15.91,15.8,15.91,139200.0,13.8778,13.948,13.8515,13.948,139200.0
2014-07-30 14:30:00,15.91,15.91,15.84,15.84,57200.0,13.948,13.948,13.8866,13.8866,57200.0
2014-07-30 15:00:00,15.84,15.86,15.81,15.86,68800.0,13.8866,13.9041,13.8603,13.9041,68800.0
2014-07-30 15:30:00,15.87,15.89,15.85,15.85,131600.0,13.9129,13.9304,13.8954,13.8954,131600.0
2014-07-31 09:30:00,15.77,15.77,15.68,15.73,60400.0,13.8252,13.8252,13.7463,13.7902,60400.0
2014-07-31 10:00:00,15.74,15.75,15.69,15.71,34800.0,13.7989,13.8077,13.7551,13.7726,34800.0
2014-07-31 10:30:00,15.7,15.7,15.63,15.63,32000.0,13.7639,13.7639,13.7025,13.7025,32000.0
2014-07-31 11:00:00,15.64,15.68,15.63,15.65,52000.0,13.7113,13.7463,13.7025,13.72,52000.0
2014-07-31 11:30:00,15.65,15.69,15.63,15.64,44000.0,13.72,13.7551,13.7025,13.7113,44000.0
2014-07-31 12:00:00,15.65,15.66,15.63,15.65,26800.0,13.72,13.7288,13.7025,13.72,26800.0
2014-07-31 12:30:00,15.64,15.69,15.64,15.67,27600.0,13.7113,13.7551,13.7113,13.7376,27600.0
2014-07-31 13:00:00,15.67,15.67,15.65,15.66,23600.0,13.7376,13.7376,13.72,13.7288,23600.0
2014-07-31 13:30:00,15.67,15.7,15.67,15.7,29600.0,13.7376,13.7639,13.7376,13.7639,29600.0
2014-07-31 14:00:00,15.7,15.7,15.65,15.67,55200.0,13.7639,13.7639,13.72,13.7376,55200.0
2014-07-31 14:30:00,15.67,15.67,15.63,15.63,72400.0,13.7376,13.7376,13.7025,13.7025,72400.0
2014-07-31 15:00:00,15.63,15.65,15.62,15.63,141600.0,13.7025,13.72,13.6937,13.7025,141600.0
2014-07-31 15:30:00,15.64,15.66,15.63,15.65,334800.0,13.7113,13.7288,13.7025,13.72,334800.0
2014-08-01 09:30:00,15.59,15.73,15.56,15.71,91200.0,13.6674,13.7902,13.6411,13.7726,91200.0
2014-08-01 10:00:00,15.71,15.71,15.63,15.69,66400.0,13.7726,13.7726,13.7025,13.7551,66400.0
2014-08-01 10:30:00,15.69,15.69,15.64,15.66,103200.0,13.7551,13.7551,13.7113,13.7288,103200.0
2014-08-01 11:00:00,15.65,15.65,15.63,15.63,77200.0,13.72,13.72,13.7025,13.7025,77200.0
2014-08-01 11:30:00,15.64,15.65,15.61,15.61,135600.0,13.7113,13.72,13.685,13.685,135600.0
2014-08-01 12:00:00,15.61,15.65,15.61,15.63,54000.0,13.685,13.72,13.685,13.7025,54000.0
2014-08-01 12:30:00,15.62,15.66,15.61,15.63,63200.0,13.6937,13.7288,13.685,13.7025,63200.0
2014-08-01 13:00:00,15.63,15.69,15.62,15.69,53600.0,13.7025,13.7551,13.6937,13.7551,53600.0
2014-08-01 13:30:00,15.69,15.69,15.65,15.67,26800.0,13.7551,13.7551,13.72,13.7376,26800.0
2014-08-01 14:00:00,15.66,15.69,15.65,15.65,29600.0,13.7288,13.7551,13.72,13.72,29600.0
2014-08-01 14:30:00,15.66,15.68,15.64,15.65,65200.0,13.7288,13.7463,13.7113,13.72,65200.0
2014-08-01 15:00:00,15.65,15.67,15.64,15.65,52000.0,13.72,13.7376,13.7113,13.72,52000.0
2014-08-01 15:30:00,15.65,15.67,15.63,15.65,166000.0,13.72,13.7376,13.7025,13.72,166000.0
2014-08-04 09:30:00,15.66,15.96,15.65,15.95,355200.0,13.7288,13.9918,13.72,13.983,355200.0
2014-08-04 10:00:00,15.95,16.02,15.9,15.97,335600.0,13.983,14.0444,13.9392,14.0006,335600.0
2014-08-04 10:30:00,15.97,15.97,15.86,15.87,187600.0,14.0006,14.0006,13.9041,13.9129,187600.0
2014-08-04 11:00:00,15.88,15.88,15.84,15.84,119600.0,13.9217,13.9217,13.8866,13.8866,119600.0
2014-08-04 11:30:00,15.84,15.87,15.82,15.86,97600.0,13.8866,13.9129,13.8691,13.9041,97600.0
2014-08-04 12:00:00,15.86,15.92,15.84,15.9,145200.0,13.9041,13.9567,13.8866,13.9392,145200.0
2014-08-04 12:30:00,15.9,15.93,15.89,15.9,120800.0,13.9392,13.9655,13.9304,13.9392,120800.0
2014-08-04 13:00:00,15.9,15.95,15.9,15.93,90400.0,13.9392,13.983,13.9392,13.9655,90400.0
2014-08-04 13:30:00,15.92,15.97,15.91,15.96,109200.0,13.9567,14.0006,13.948,13.9918,109200.0
2014-08-04 14:00:00,15.96,15.97,15.94,15.95,115200.0,13.9918,14.0006,13.9743,13.983,115200.0
2014-08-04 14:30:00,15.95,16.02,15.95,15.99,164000.0,13.983,14.0444,13.983,14.0181,164000.0
2014-08-04 15:00:00,15.99,16.03,15.98,16.02,252000.0,14.0181,14.0532,14.0093,14.0444,252000.0
2014-08-04 15:30:00,16.02,16.02,15.98,16.0,811600.0,14.0444,14.0444,14.0093,14.0269,811600.0
2014-08-05 09:30:00,15.9,16.0,15.9,15.96,103600.0,13.9392,14.0269,13.9392,13.9918,103600.0
2014-08-05 10:00:00,15.96,16.05,15.93,16.04,152800.0,13.9918,14.0707,13.9655,14.0619,152800.0
2014-08-05 10:30:00,16.04,16.06,16.0,16.0,88000.0,14.0619,14.0795,14.0269,14.0269,88000.0
2014-08-05 11:00:00,16.0,16.03,15.99,16.01,54800.0,14.0269,14.0532,14.0181,14.0356,54800.0
2014-08-05 11:30:00,16.01,16.02,15.99,15.99,47600.0,14.0356,14.0444,14.0181,14.0181,47600.0
2014-08-05 12:00:00,16.0,16.0,15.94,15.96,48400.0,14.0269,14.0269,13.9743,13.9918,48400.0
2014-08-05 12:30:00,15.95,15.96,15.93,15.93,68400.0,13.983,13.9918,13.9655,13.9655,68400.0
2014-08-05 13:00:00,15.93,15.94,15.92,15.92,111600.0,13.9655,13.9743,13.9567,13.9567,111600.0
2014-08-05 13:30:00,15.92,15.92,15.82,15.83,88400.0,13.9567,13.9567,13.8691,13.8778,88400.0
2014-08-05 14:00:00,15.83,15.86,15.78,15.85,158400.0,13.8778,13.9041,13.834,13.8954,158400.0
2014-08-05 14:30:00,15.85,15.88,15.84,15.86,207200.0,13.8954,13.9217,13.8866,13.9041,207200.0
2014-08-05 15:00:00,15.85,15.87,15.83,15.84,200000.0,13.8954,13.9129,13.8778,13.8866,200000.0
2014-08-05 15:30:00,15.84,15.9,15.84,15.89,469200.0,13.8866,13.9392,13.8866,13.9304,469200.0
2014-08-06 09:30:00,15.76,15.78,15.69,15.7,165600.0,13.8165,13.834,13.7551,13.7639,165600.0
2014-08-06 10:00:00,15.71,15.78,15.71,15.77,130000.0,13.7726,13.834,13.7726,13.8252,130000.0
2014-08-06 10:30:00,15.77,15.8,15.73,15.8,89600.0,13.8252,13.8515,13.7902,13.8515,89600.0
2014-08-06 11:00:00,15.8,15.8,15.76,15.76,67600.0,13.8515,13.8515,13.8165,13.8165,67600.0
2014-08-06 11:30:00,15.76,15.83,15.76,15.82,78800.0,13.8165,13.8778,13.8165,13.8691,78800.0
2014-08-06 12:00:00,15.82,15.83,15.76,15.78,70000.0,13.8691,13.8778,13.8165,13.834,70000.0
2014-08-06 12:30:00,15.78,15.84,15.77,15.79,106800.0,13.834,13.8866,13.8252,13.8428,106800.0
2014-08-06 13:00:00,15.79,15.81,15.78,15.78,136000.0,13.8428,13.8603,13.834,13.834,136000.0
2014-08-06 13:30:00,15.78,15.8,15.75,15.77,63600.0,13.834,13.8515,13.8077,13.8252,63600.0
2014-08-06 14:00:00,15.76,15.79,15.76,15.77,72000.0,13.8165,13.8428,13.8165,13.8252,72000.0
2014-08-06 14:30:00,15.77,15.78,15.74,15.78,70000.0,13.8252,13.834,13.7989,13.834,70000.0
2014-08-06 15:00:00,15.77,15.78,15.76,15.77,132400.0,13.8252,13.834,13.8165,13.8252,132400.0
2014-08-06 15:30:00,15.77,15.78,15.74,15.75,277600.0,13.8252,13.834,13.7989,13.8077,277600.0
2014-08-07 09:30:00,15.8,15.88,15.76,15.79,60000.0,13.8515,13.9217,13.8165,13.8428,60000.0
2014-08-07 10:00:00,15.79,15.84,15.79,15.83,126000.0,13.8428,13.8866,13.8428,13.8778,126000.0
2014-08-07 10:30:00,15.83,15.88,15.81,15.85,53200.0,13.8778,13.9217,13.8603,13.8954,53200.0
2014-08-07 11:00:00,15.85,15.85,15.79,15.81,109200.0,13.8954,13.8954,13.8428,13.8603,109200.0
2014-08-07 11:30:00,15.81,15.82,15.78,15.81,52400.0,13.8603,13.8691,13.834,13.8603,52400.0
2014-08-07 12:00:00,15.8,15.82,15.78,15.8,59200.0,13.8515,13.8691,13.834,13.8515,59200.0
2014-08-07 12:30:00,15.8,15.8,15.78,15.8,33200.0,13.8515,13.8515,13.834,13.8515,33200.0
2014-08-07 13:00:00,15.8,15.83,15.8,15.82,32000.0,13.8515,13.8778,13.8515,13.8691,32000.0
2014-08-07 13:30:00,15.82,15.84,15.81,15.83,30400.0,13.8691,13.8866,13.8603,13.8778,30400.0
2014-08-07 14:00:00,15.82,15.83,15.79,15.8,40400.0,13.8691,13.8778,13.8428,13.8515,40400.0
2014-08-07 14:30:00,15.79,15.8,15.76,15.77,70000.0,13.8428,13.8515,13.8165,13.8252,70000.0
2014-08-07 15:00:00,15.77,15.78,15.72,15.73,81600.0,13.8252,13.834,13.7814,13.7902,81600.0
2014-08-07 15:30:00,15.74,15.79,15.72,15.78,327200.0,13.7989,13.8428,13.7814,13.834,327200.0
2014-08-08 09:30:00,15.83,15.83,15.73,15.77,30400.0,13.8778,13.8778,13.7902,13.8252,30400.0
2014-08-08 10:00:00,15.77,15.81,15.76,15.78,27200.0,13.8252,13.8603,13.8165,13.834,27200.0
2014-08-08 10:30:00,15.78,15.86,15.78,15.85,42400.0,13.834,13.9041,13.834,13.8954,42400.0
2014-08-08 11:00:00,15.86,15.92,15.84,15.9,41200.0,13.9041,13.9567,13.8866,13.9392,41200.0
2014-08-08 11:30:00,15.9,15.95,15.9,15.95,77200.0,13.9392,13.983,13.9392,13.983,77200.0
2014-08-08 12:00:00,15.94,15.96,15.93,15.94,65200.0,13.9743,13.9918,13.9655,13.9743,65200.0
2014-08-08 12:30:00,15.93,15.94,15.91,15.92,36800.0,13.9655,13.9743,13.948,13.9567,36800.0
2014-08-08 13:00:00,15.92,16.02,15.92,16.01,54400.0,13.9567,14.0444,13.9567,14.0356,54400.0
2014-08-08 13:30:00,16.01,16.03,15.99,16.03,91200.0,14.0356,14.0532,14.0181,14.0532,91200.0
2014-08-08 14:00:00,16.04,16.08,16.03,16.08,188800.0,14.0619,14.097,14.0532,14.097,188800.0
2014-08-08 14:30:00,16.08,16.11,16.08,16.09,172000.0,14.097,14.1233,14.097,14.1058,172000.0
2014-08-08 15:00:00,16.08,16.12,16.08,16.11,136800.0,14.097,14.1321,14.097,14.1233,136800.0
2014-08-08 15:30:00,16.12,16.12,16.09,16.1,284400.0,14.1321,14.1321,14.1058,14.1145,284400.0
2014-08-11 09:30:00,16.19,16.22,16.11,16.2,116400.0,14.1934,14.2197,14.1233,14.2022,116400.0
2014-08-11 10:00:00,16.2,16.22,16.17,16.21,64800.0,14.2022,14.2197,14.1759,14.211,64800.0
2014-08-11 10:30:00,16.21,16.25,16.2,16.23,93600.0,14.211,14.246,14.2022,14.2285,93600.0
2014-08-11 11:00:00,16.23,16.29,16.22,16.29,110800.0,14.2285,14.2811,14.2197,14.2811,110800.0
2014-08-11 11:30:00,16.29,16.32,16.29,16.3,92400.0,14.2811,14.3074,14.2811,14.2899,92400.0
2014-08-11 12:00:00,16.3,16.31,16.27,16.29,258800.0,14.2899,14.2986,14.2636,14.2811,258800.0
2014-08-11 12:30:00,16.29,16.3,16.27,16.28,68400.0,14.2811,14.2899,14.2636,14.2723,68400.0
2014-08-11 13:00:00,16.28,16.31,16.27,16.31,669600.0,14.2723,14.2986,14.2636,14.2986,669600.0
2014-08-11 13:30:00,16.31,16.31,16.23,16.24,91600.0,14.2986,14.2986,14.2285,14.2373,91600.0
2014-08-11 14:00:00,16.23,16.25,16.22,16.24,118800.0,14.2285,14.246,14.2197,14.2373,118800.0
2014-08-11 14:30:00,16.24,16.26,16.24,16.25,96400.0,14.2373,14.2548,14.2373,14.246,96400.0
2014-08-11 15:00:00,16.25,16.27,16.24,16.25,89600.0,14.246,14.2636,14.2373,14.246,89600.0
2014-08-11 15:30:00,16.25,16.25,16.23,16.25,193200.0,14.246,14.246,14.2285,14.246,193200.0
2014-08-12 09:30:00,16.25,16.32,16.22,16.3,182800.0,14.246,14.3074,14.2197,14.2899,182800.0
2014-08-12 10:00:00,16.3,16.36,16.29,16.36,1048400.0,14.2899,14.3425,14.2811,14.3425,1048400.0
2014-08-12 10:30:00,16.36,16.36,16.3,16.32,224000.0,14.3425,14.3425,14.2899,14.3074,224000.0
2014-08-12 11:00:00,16.31,16.32,16.3,16.31,82400.0,14.2986,14.3074,14.2899,14.2986,82400.0
2014-08-12 11:30:00,16.31,16.32,16.3,16.31,71600.0,14.2986,14.3074,14.2899,14.2986,71600.0
2014-08-12 12:00:00,16.31,16.32,16.3,16.32,150000.0,14.2986,14.3074,14.2899,14.3074,150000.0
2014-08-12 12:30:00,16.32,16.35,16.31,16.33,44400.0,14.3074,14.3337,14.2986,14.3162,44400.0
2014-08-12 13:00:00,16.33,16.34,16.33,16.34,32000.0,14.3162,14.3249,14.3162,14.3249,32000.0
2014-08-12 13:30:00,16.34,16.35,16.33,16.34,98000.0,14.3249,14.3337,14.3162,14.3249,98000.0
2014-08-12 14:00:00,16.34,16.34,16.3,16.31,62000.0,14.3249,14.3249,14.2899,14.2986,62000.0
2014-08-12 14:30:00,16.31,16.33,16.3,16.31,144000.0,14.2986,14.3162,14.2899,14.2986,144000.0
2014-08-12 15:00:00,16.31,16.32,16.3,16.3,108800.0,14.2986,14.3074,14.2899,14.2899,108800.0
2014-08-12 15:30:00,16.3,16.33,16.3,16.32,325600.0,14.2899,14.3162,14.2899,14.3074,325600.0
2014-08-13 09:30:00,16.35,16.39,16.34,16.37,205600.0,14.3337,14.3688,14.3249,14.3512,205600.0
2014-08-13 10:00:00,16.37,16.38,16.33,16.35,110000.0,14.3512,14.36,14.3162,14.3337,110000.0
2014-08-13 10:30:00,16.35,16.36,16.34,16.34,103200.0,14.3337,14.3425,14.3249,14.3249,103200.0
2014-08-13 11:00:00,16.34,16.4,16.34,16.38,274400.0,14.3249,14.3775,14.3249,14.36,274400.0
2014-08-13 11:30:00,16.38,16.38,16.35,16.38,120800.0,14.36,14.36,14.3337,14.36,120800.0
2014-08-13 12:00:00,16.37,16.38,16.35,16.38,33600.0,14.3512,14.36,14.3337,14.36,33600.0
2014-08-13 12:30:00,16.38,16.38,16.36,16.36,55600.0,14.36,14.36,14.3425,14.3425,55600.0
2014-08-13 13:00:00,16.36,16.36,16.35,16.35,30400.0,14.3425,14.3425,14.3337,14.3337,30400.0
2014-08-13 13:30:00,16.35,16.36,16.35,16.35,86800.0,14.3337,14.3425,14.3337,14.3337,86800.0
2014-08-13 14:00:00,16.35,16.35,16.33,16.33,45600.0,14.3337,14.3337,14.3162,14.3162,45600.0
2014-08-13 14:30:00,16.33,16.34,16.33,16.34,82000.0,14.3162,14.3249,14.3162,14.3249,82000.0
2014-08-13 15:00:00,16.34,16.38,16.34,16.35,172000.0,14.3249,14.36,14.3249,14.3337,172000.0
2014-08-13 15:30:00,16.35,16.38,16.35,16.37,152400.0,14.3337,14.36,14.3337,14.3512,152400.0
2014-08-14 09:30:00,16.36,16.39,16.35,16.38,63600.0,14.3425,14.3688,14.3337,14.36,63600.0
2014-08-14 10:00:00,16.38,16.41,16.36,16.4,38800.0,14.36,14.3863,14.3425,14.3775,38800.0
2014-08-14 10:30:00,16.4,16.43,16.4,16.41,24400.0,14.3775,14.4038,14.3775,14.3863,24400.0
2014-08-14 11:00:00,16.41,16.42,16.39,16.4,25600.0,14.3863,14.3951,14.3688,14.3775,25600.0
2014-08-14 11:30:00,16.4,16.4,16.38,16.38,54800.0,14.3775,14.3775,14.36,14.36,54800.0
2014-08-14 12:00:00,16.38,16.38,16.37,16.37,58000.0,14.36,14.36,14.3512,14.3512,58000.0
2014-08-14 12:30:00,16.38,16.39,16.37,16.38,28800.0,14.36,14.3688,14.3512,14.36,28800.0
2014-08-14 13:00:00,16.38,16.39,16.37,16.38,41200.0,14.36,14.3688,14.3512,14.36,41200.0
2014-08-14 13:30:00,16.38,16.38,16.37,16.37,59600.0,14.36,14.36,14.3512,14.3512,59600.0
2014-08-14 14:00:00,16.37,16.42,16.36,16.4,111200.0,14.3512,14.3951,14.3425,14.3775,111200.0
2014-08-14 14:30:00,16.4,16.41,16.37,16.38,164400.0,14.3775,14.3863,14.3512,14.36,164400.0
2014-08-14 15:00:00,16.38,16.42,16.38,16.41,135200.0,14.36,14.3951,14.36,14.3863,135200.0
2014-08-14 15:30:00,16.41,16.41,16.37,16.38,348400.0,14.3863,14.3863,14.3512,14.36,348400.0
2014-08-15 09:30:00,15.96,16.47,15.66,16.41,264000.0,13.9918,14.4389,13.7288,14.3863,264000.0
2014-08-15 10:00:00,16.42,16.43,16.4,16.41,66000.0,14.3951,14.4038,14.3775,14.3863,66000.0
2014-08-15 10:30:00,16.41,16.42,16.27,16.3,65200.0,14.3863,14.3951,14.2636,14.2899,65200.0
2014-08-15 11:00:00,16.3,16.32,16.28,16.29,34800.0,14.2899,14.3074,14.2723,14.2811,34800.0
2014-08-15 11:30:00,16.28,16.31,16.23,16.26,38400.0,14.2723,14.2986,14.2285,14.2548,38400.0
2014-08-15 12:00:00,16.25,16.26,16.23,16.26,57600.0,14.246,14.2548,14.2285,14.2548,57600.0
2014-08-15 12:30:00,16.26,16.28,16.24,16.26,52000.0,14.2548,14.2723,14.2373,14.2548,52000.0
2014-08-15 13:00:00,16.25,16.27,16.25,16.27,41600.0,14.246,14.2636,14.246,14.2636,41600.0
2014-08-15 13:30:00,16.26,16.28,16.24,16.25,48000.0,14.2548,14.2723,14.2373,14.246,48000.0
2014-08-15 14:00:00,16.26,16.33,16.26,16.32,78800.0,14.2548,14.3162,14.2548,14.3074,78800.0
2014-08-15 14:30:00,16.32,16.35,16.32,16.33,48800.0,14.3074,14.3337,14.3074,14.3162,48800.0
2014-08-15 15:00:00,16.34,16.35,16.32,16.33,31600.0,14.3249,14.3337,14.3074,14.3162,31600.0
2014-08-15 15:30:00,16.33,16.36,16.32,16.35,424000.0,14.3162,14.3425,14.3074,14.3337,424000.0
2014-08-18 09:30:00,16.43,16.52,16.41,16.48,192800.0,14.4038,14.4827,14.3863,14.4477,192800.0
2014-08-18 10:00:00,16.48,16.49,16.46,16.48,108400.0,14.4477,14.4564,14.4301,14.4477,108400.0
2014-08-18 10:30:00,16.48,16.5,16.48,16.5,42400.0,14.4477,14.4652,14.4477,14.4652,42400.0
2014-08-18 11:00:00,16.5,16.5,16.46,16.47,284800.0,14.4652,14.4652,14.4301,14.4389,284800.0
2014-08-18 11:30:00,16.47,16.5,16.43,16.46,91600.0,14.4389,14.4652,14.4038,14.4301,91600.0
2014-08-18 12:00:00,16.46,16.48,16.46,16.47,40800.0,14.4301,14.4477,14.4301,14.4389,40800.0
2014-08-18 12:30:00,16.47,16.48,16.47,16.47,84000.0,14.4389,14.4477,14.4389,14.4389,84000.0
2014-08-18 13:00:00,16.47,16.48,16.46,16.47,198800.0,14.4389,14.4477,14.4301,14.4389,198800.0
2014-08-18 13:30:00,16.47,16.48,16.46,16.47,132800.0,14.4389,14.4477,14.4301,14.4389,132800.0
2014-08-18 14:00:00,16.47,16.47,16.46,16.46,286800.0,14.4389,14.4389,14.4301,14.4301,286800.0
2014-08-18 14:30:00,16.46,16.47,16.45,16.46,130800.0,14.4301,14.4389,14.4214,14.4301,130800.0
2014-08-18 15:00:00,16.46,16.46,16.45,16.45,146800.0,14.4301,14.4301,14.4214,14.4214,146800.0
2014-08-18 15:30:00,16.45,16.47,16.44,16.46,670400.0,14.4214,14.4389,14.4126,14.4301,670400.0
2014-08-19 09:30:00,16.47,16.5,16.44,16.47,65600.0,14.4389,14.4652,14.4126,14.4389,65600.0
2014-08-19 10:00:00,16.47,16.48,16.46,16.47,58400.0,14.4389,14.4477,14.4301,14.4389,58400.0
2014-08-19 10:30:00,16.47,16.49,16.46,16.48,64000.0,14.4389,14.4564,14.4301,14.4477,64000.0
2014-08-19 11:00:00,16.48,16.5,16.47,16.5,72000.0,14.4477,14.4652,14.4389,14.4652,72000.0
2014-08-19 11:30:00,16.49,16.5,16.49,16.49,98800.0,14.4564,14.4652,14.4564,14.4564,98800.0
2014-08-19 12:00:00,16.49,16.5,16.49,16.49,51600.0,14.4564,14.4652,14.4564,14.4564,51600.0
2014-08-19 12:30:00,16.49,16.5,16.48,16.49,34000.0,14.4564,14.4652,14.4477,14.4564,34000.0
2014-08-19 13:00:00,16.49,16.49,16.48,16.48,36400.0,14.4564,14.4564,14.4477,14.4477,36400.0
2014-08-19 13:30:00,16.49,16.5,16.48,16.5,80800.0,14.4564,14.4652,14.4477,14.4652,80800.0
2014-08-19 14:00:00,16.5,16.5,16.49,16.5,82000.0,14.4652,14.4652,14.4564,14.4652,82000.0
2014-08-19 14:30:00,16.5,16.5,16.48,16.48,91600.0,14.4652,14.4652,14.4477,14.4477,91600.0
2014-08-19 15:00:00,16.48,16.5,16.48,16.49,119200.0,14.4477,14.4652,14.4477,14.4564,119200.0
2014-08-19 15:30:00,16.49,16.5,16.47,16.47,590400.0,14.4564,14.4652,14.4389,14.4389,590400.0
2014-08-20 09:30:00,16.49,16.49,16.43,16.43,114800.0,14.4564,14.4564,14.4038,14.4038,114800.0
2014-08-20 10:00:00,16.43,16.46,16.41,16.46,50000.0,14.4038,14.4301,14.3863,14.4301,50000.0
2014-08-20 10:30:00,16.47,16.48,16.44,16.45,72400.0,14.4389,14.4477,14.4126,14.4214,72400.0
2014-08-20 11:00:00,16.46,16.47,16.43,16.46,58400.0,14.4301,14.4389,14.4038,14.4301,58400.0
2014-08-20 11:30:00,16.46,16.47,16.46,16.47,49200.0,14.4301,14.4389,14.4301,14.4389,49200.0
2014-08-20 12:00:00,16.47,16.47,16.46,16.46,53200.0,14.4389,14.4389,14.4301,14.4301,53200.0
2014-08-20 12:30:00,16.46,16.46,16.45,16.46,33600.0,14.4301,14.4301,14.4214,14.4301,33600.0
2014-08-20 13:00:00,16.46,16.48,16.46,16.48,38000.0,14.4301,14.4477,14.4301,14.4477,38000.0
2014-08-20 13:30:00,16.48,16.49,16.48,16.48,70000.0,14.4477,14.4564,14.4477,14.4477,70000.0
2014-08-20 14:00:00,16.48,16.48,16.44,16.46,74000.0,14.4477,14.4477,14.4126,14.4301,74000.0
2014-08-20 14:30:00,16.46,16.51,16.46,16.5,68000.0,14.4301,14.474,14.4301,14.4652,68000.0
2014-08-20 15:00:00,16.5,16.5,16.48,16.49,86000.0,14.4652,14.4652,14.4477,14.4564,86000.0
2014-08-20 15:30:00,16.49,16.51,16.48,16.49,629600.0,14.4564,14.474,14.4477,14.4564,629600.0
2014-08-21 09:30:00,16.49,16.51,16.44,16.46,31200.0,14.4564,14.474,14.4126,14.4301,31200.0
2014-08-21 10:00:00,16.46,16.49,16.44,16.49,64400.0,14.4301,14.4564,14.4126,14.4564,64400.0
2014-08-21 10:30:00,16.49,16.51,16.49,16.5,102400.0,14.4564,14.474,14.4564,14.4652,102400.0
2014-08-21 11:00:00,16.5,16.51,16.5,16.5,79600.0,14.4652,14.474,14.4652,14.4652,79600.0
2014-08-21 11:30:00,16.5,16.5,16.48,16.5,78400.0,14.4652,14.4652,14.4477,14.4652,78400.0
2014-08-21 12:00:00,16.5,16.5,16.48,16.49,180000.0,14.4652,14.4652,14.4477,14.4564,180000.0
2014-08-21 12:30:00,16.49,16.5,16.48,16.49,288400.0,14.4564,14.4652,14.4477,14.4564,288400.0
2014-08-21 13:00:00,16.5,16.5,16.49,16.5,119200.0,14.4652,14.4652,14.4564,14.4652,119200.0
2014-08-21 13:30:00,16.49,16.5,16.46,16.47,80000.0,14.4564,14.4652,14.4301,14.4389,80000.0
2014-08-21 14:00:00,16.46,16.48,16.43,16.45,308400.0,14.4301,14.4477,14.4038,14.4214,308400.0
2014-08-21 14:30:00,16.45,16.48,16.44,16.48,180000.0,14.4214,14.4477,14.4126,14.4477,180000.0
2014-08-21 15:00:00,16.48,16.49,16.47,16.49,137200.0,14.4477,14.4564,14.4389,14.4564,137200.0
2014-08-21 15:30:00,16.49,16.49,16.47,16.48,152800.0,14.4564,14.4564,14.4389,14.4477,152800.0
2014-08-22 09:30:00,16.44,16.46,16.35,16.46,25600.0,14.4126,14.4301,14.3337,14.4301,25600.0
2014-08-22 10:00:00,16.46,16.49,16.45,16.48,38000.0,14.4301,14.4564,14.4214,14.4477,38000.0
2014-08-22 10:30:00,16.48,16.5,16.45,16.46,48800.0,14.4477,14.4652,14.4214,14.4301,48800.0
2014-08-22 11:00:00,16.47,16.49,16.44,16.48,29600.0,14.4389,14.4564,14.4126,14.4477,29600.0
2014-08-22 11:30:00,16.48,16.5,16.47,16.49,69600.0,14.4477,14.4652,14.4389,14.4564,69600.0
2014-08-22 12:00:00,16.5,16.52,16.49,16.52,138000.0,14.4652,14.4827,14.4564,14.4827,138000.0
2014-08-22 12:30:00,16.52,16.55,16.52,16.53,114000.0,14.4827,14.509,14.4827,14.4915,114000.0
2014-08-22 13:00:00,16.53,16.54,16.52,16.54,73200.0,14.4915,14.5003,14.4827,14.5003,73200.0
2014-08-22 13:30:00,16.54,16.54,16.52,16.52,121600.0,14.5003,14.5003,14.4827,14.4827,121600.0
2014-08-22 14:00:00,16.52,16.53,16.5,16.53,503200.0,14.4827,14.4915,14.4652,14.4915,503200.0
2014-08-22 14:30:00,16.52,16.53,16.49,16.5,351200.0,14.4827,14.4915,14.4564,14.4652,351200.0
2014-08-22 15:00:00,16.5,16.52,16.47,16.48,117200.0,14.4652,14.4827,14.4389,14.4477,117200.0
2014-08-22 15:30:00,16.48,16.48,16.42,16.43,256000.0,14.4477,14.4477,14.3951,14.4038,256000.0
2014-08-25 09:30:00,16.54,16.56,16.46,16.52,40800.0,14.5003,14.5178,14.4301,14.4827,40800.0
2014-08-25 10:00:00,16.53,16.53,16.51,16.53,51200.0,14.4915,14.4915,14.474,14.4915,51200.0
2014-08-25 10:30:00,16.52,16.53,16.52,16.53,55600.0,14.4827,14.4915,14.4827,14.4915,55600.0
2014-08-25 11:00:00,16.53,16.54,16.52,16.53,37600.0,14.4915,14.5003,14.4827,14.4915,37600.0
2014-08-25 11:30:00,16.54,16.55,16.53,16.54,39600.0,14.5003,14.509,14.4915,14.5003,39600.0
2014-08-25 12:00:00,16.55,16.55,16.52,16.52,48000.0,14.509,14.509,14.4827,14.4827,48000.0
2014-08-25 12:30:00,16.52,16.52,16.5,16.5,36000.0,14.4827,14.4827,14.4652,14.4652,36000.0
2014-08-25 13:00:00,16.5,16.52,16.49,16.51,74400.0,14.4652,14.4827,14.4564,14.474,74400.0
2014-08-25 13:30:00,16.52,16.53,16.5,16.52,83200.0,14.4827,14.4915,14.4652,14.4827,83200.0
2014-08-25 14:00:00,16.51,16.52,16.5,16.5,21600.0,14.474,14.4827,14.4652,14.4652,21600.0
2014-08-25 14:30:00,16.49,16.5,16.48,16.48,38400.0,14.4564,14.4652,14.4477,14.4477,38400.0
2014-08-25 15:00:00,16.49,16.49,16.48,16.48,46800.0,14.4564,14.4564,14.4477,14.4477,46800.0
2014-08-25 15:30:00,16.48,16.53,16.48,16.52,207200.0,14.4477,14.4915,14.4477,14.4827,207200.0
2014-08-26 09:30:00,16.5,16.6,16.49,16.59,48400.0,14.4652,14.5529,14.4564,14.5441,48400.0
2014-08-26 10:00:00,16.59,16.59,16.55,16.58,54000.0,14.5441,14.5441,14.509,14.5353,54000.0
2014-08-26 10:30:00,16.57,16.59,16.57,16.58,270400.0,14.5266,14.5441,14.5266,14.5353,270400.0
2014-08-26 11:00:00,16.59,16.59,16.57,16.58,52400.0,14.5441,14.5441,14.5266,14.5353,52400.0
2014-08-26 11:30:00,16.58,16.58,16.52,16.52,38800.0,14.5353,14.5353,14.4827,14.4827,38800.0
2014-08-26 12:00:00,16.52,16.54,16.52,16.52,45600.0,14.4827,14.5003,14.4827,14.4827,45600.0
2014-08-26 12:30:00,16.52,16.54,16.51,16.54,38800.0,14.4827,14.5003,14.474,14.5003,38800.0
2014-08-26 13:00:00,16.54,16.54,16.51,16.53,26800.0,14.5003,14.5003,14.474,14.4915,26800.0
2014-08-26 13:30:00,16.52,16.53,16.52,16.53,27200.0,14.4827,14.4915,14.4827,14.4915,27200.0
2014-08-26 14:00:00,16.53,16.53,16.5,16.52,72400.0,14.4915,14.4915,14.4652,14.4827,72400.0
2014-08-26 14:30:00,16.52,16.53,16.5,16.53,43200.0,14.4827,14.4915,14.4652,14.4915,43200.0
2014-08-26 15:00:00,16.52,16.53,16.5,16.5,54800.0,14.4827,14.4915,14.4652,14.4652,54800.0
2014-08-26 15:30:00,16.5,16.52,16.5,16.5,174400.0,14.4652,14.4827,14.4652,14.4652,174400.0
2014-08-27 09:30:00,16.5,16.56,16.45,16.47,91200.0,14.4652,14.5178,14.4214,14.4389,91200.0
2014-08-27 10:00:00,16.47,16.5,16.45,16.45,139600.0,14.4389,14.4652,14.4214,14.4214,139600.0
2014-08-27 10:30:00,16.44,16.45,16.41,16.44,58800.0,14.4126,14.4214,14.3863,14.4126,58800.0
2014-08-27 11:00:00,16.44,16.45,16.43,16.44,20800.0,14.4126,14.4214,14.4038,14.4126,20800.0
2014-08-27 11:30:00,16.44,16.44,16.43,16.44,21600.0,14.4126,14.4126,14.4038,14.4126,21600.0
2014-08-27 12:00:00,16.44,16.44,16.43,16.44,16800.0,14.4126,14.4126,14.4038,14.4126,16800.0
2014-08-27 12:30:00,16.45,16.45,16.44,16.45,9200.0,14.4214,14.4214,14.4126,14.4214,9200.0
2014-08-27 13:00:00,16.45,16.46,16.45,16.46,20800.0,14.4214,14.4301,14.4214,14.4301,20800.0
2014-08-27 13:30:00,16.46,16.48,16.46,16.46,25600.0,14.4301,14.4477,14.4301,14.4301,25600.0
2014-08-27 14:00:00,16.46,16.47,16.45,16.47,18400.0,14.4301,14.4389,14.4214,14.4389,18400.0
2014-08-27 14:30:00,16.47,16.47,16.43,16.43,45200.0,14.4389,14.4389,14.4038,14.4038,45200.0
2014-08-27 15:00:00,16.43,16.45,16.43,16.45,35600.0,14.4038,14.4214,14.4038,14.4214,35600.0
2014-08-27 15:30:00,16.45,16.46,16.44,16.46,106800.0,14.4214,14.4301,14.4126,14.4301,106800.0
2014-08-28 09:30:00,16.39,16.44,16.36,16.42,64400.0,14.3688,14.4126,14.3425,14.3951,64400.0
2014-08-28 10:00:00,16.42,16.46,16.41,16.44,76800.0,14.3951,14.4301,14.3863,14.4126,76800.0
2014-08-28 10:30:00,16.45,16.46,16.43,16.46,16800.0,14.4214,14.4301,14.4038,14.4301,16800.0
2014-08-28 11:00:00,16.46,16.47,16.45,16.47,25600.0,14.4301,14.4389,14.4214,14.4389,25600.0
2014-08-28 11:30:00,16.47,16.49,16.47,16.48,30400.0,14.4389,14.4564,14.4389,14.4477,30400.0
2014-08-28 12:00:00,16.49,16.52,16.48,16.52,87600.0,14.4564,14.4827,14.4477,14.4827,87600.0
2014-08-28 12:30:00,16.51,16.53,16.5,16.52,23200.0,14.474,14.4915,14.4652,14.4827,23200.0
2014-08-28 13:00:00,16.52,16.53,16.5,16.51,5600.0,14.4827,14.4915,14.4652,14.474,5600.0
2014-08-28 13:30:00,16.5,16.52,16.5,16.52,15200.0,14.4652,14.4827,14.4652,14.4827,15200.0
2014-08-28 14:00:00,16.52,16.52,16.51,16.51,15600.0,14.4827,14.4827,14.474,14.474,15600.0
2014-08-28 14:30:00,16.52,16.52,16.5,16.5,23200.0,14.4827,14.4827,14.4652,14.4652,23200.0
2014-08-28 15:00:00,16.5,16.51,16.49,16.5,42000.0,14.4652,14.474,14.4564,14.4652,42000.0
2014-08-28 15:30:00,16.5,16.5,16.46,16.47,142000.0,14.4652,14.4652,14.4301,14.4389,142000.0
2014-08-29 09:30:00,16.54,16.54,16.45,16.47,33600.0,14.5003,14.5003,14.4214,14.4389,33600.0
2014-08-29 10:00:00,16.47,16.47,16.41,16.45,30400.0,14.4389,14.4389,14.3863,14.4214,30400.0
2014-08-29 10:30:00,16.45,16.48,16.45,16.47,20800.0,14.4214,14.4477,14.4214,14.4389,20800.0
2014-08-29 11:00:00,16.48,16.5,16.47,16.5,30000.0,14.4477,14.4652,14.4389,14.4652,30000.0
2014-08-29 11:30:00,16.5,16.51,16.49,16.5,21200.0,14.4652,14.474,14.4564,14.4652,21200.0
2014-08-29 12:00:00,16.5,16.51,16.49,16.5,22800.0,14.4652,14.474,14.4564,14.4652,22800.0
2014-08-29 12:30:00,16.5,16.51,16.49,16.5,17600.0,14.4652,14.474,14.4564,14.4652,17600.0
2014-08-29 13:00:00,16.5,16.51,16.5,16.5,16000.0,14.4652,14.474,14.4652,14.4652,16000.0
2014-08-29 13:30:00,16.5,16.5,16.5,16.5,11200.0,14.4652,14.4652,14.4652,14.4652,11200.0
2014-08-29 14:00:00,16.5,16.51,16.5,16.5,10400.0,14.4652,14.474,14.4652,14.4652,10400.0
2014-08-29 14:30:00,16.5,16.53,16.5,16.53,80000.0,14.4652,14.4915,14.4652,14.4915,80000.0
2014-08-29 15:00:00,16.53,16.63,16.53,16.57,150000.0,14.4915,14.5792,14.4915,14.5266,150000.0
2014-08-29 15:30:00,16.57,16.58,16.53,16.54,651200.0,14.5266,14.5353,14.4915,14.5003,651200.0
2014-09-02 09:30:00,16.57,16.64,16.53,16.62,92800.0,14.5266,14.5879,14.4915,14.5704,92800.0
2014-09-02 10:00:00,16.64,16.7,16.63,16.68,80400.0,14.5879,14.6405,14.5792,14.623,80400.0
2014-09-02 10:30:00,16.68,16.72,16.68,16.71,40800.0,14.623,14.6581,14.623,14.6493,40800.0
2014-09-02 11:00:00,16.72,16.72,16.61,16.63,97600.0,14.6581,14.6581,14.5616,14.5792,97600.0
2014-09-02 11:30:00,16.62,16.63,16.57,16.58,37600.0,14.5704,14.5792,14.5266,14.5353,37600.0
2014-09-02 12:00:00,16.58,16.63,16.58,16.63,43600.0,14.5353,14.5792,14.5353,14.5792,43600.0
2014-09-02 12:30:00,16.63,16.63,16.58,16.59,21600.0,14.5792,14.5792,14.5353,14.5441,21600.0
2014-09-02 13:00:00,16.6,16.62,16.58,16.61,66800.0,14.5529,14.5704,14.5353,14.5616,66800.0
2014-09-02 13:30:00,16.61,16.63,16.6,16.62,46400.0,14.5616,14.5792,14.5529,14.5704,46400.0
2014-09-02 14:00:00,16.61,16.63,16.61,16.61,68000.0,14.5616,14.5792,14.5616,14.5616,68000.0
2014-09-02 14:30:00,16.62,16.65,16.61,16.64,55200.0,14.5704,14.5967,14.5616,14.5879,55200.0
2014-09-02 15:00:00,16.64,16.66,16.64,16.65,114000.0,14.5879,14.6055,14.5879,14.5967,114000.0
2014-09-02 15:30:00,16.65,16.67,16.64,16.66,264400.0,14.5967,14.6142,14.5879,14.6055,264400.0
2014-09-03 09:30:00,16.73,16.78,16.65,16.68,132000.0,14.6668,14.7107,14.5967,14.623,132000.0
2014-09-03 10:00:00,16.7,16.7,16.64,16.66,48400.0,14.6405,14.6405,14.5879,14.6055,48400.0
2014-09-03 10:30:00,16.66,16.68,16.65,16.65,29600.0,14.6055,14.623,14.5967,14.5967,29600.0
2014-09-03 11:00:00,16.65,16.66,16.6,16.6,44800.0,14.5967,14.6055,14.5529,14.5529,44800.0
2014-09-03 11:30:00,16.6,16.62,16.59,16.59,28400.0,14.5529,14.5704,14.5441,14.5441,28400.0
2014-09-03 12:00:00,16.59,16.63,16.58,16.63,28400.0,14.5441,14.5792,14.5353,14.5792,28400.0
2014-09-03 12:30:00,16.63,16.65,16.62,16.62,26400.0,14.5792,14.5967,14.5704,14.5704,26400.0
2014-09-03 13:00:00,16.61,16.64,16.61,16.63,20800.0,14.5616,14.5879,14.5616,14.5792,20800.0
2014-09-03 13:30:00,16.63,16.64,16.61,16.63,24400.0,14.5792,14.5879,14.5616,14.5792,24400.0
2014-09-03 14:00:00,16.62,16.62,16.61,16.62,34000.0,14.5704,14.5704,14.5616,14.5704,34000.0
2014-09-03 14:30:00,16.62,16.62,16.6,16.61,32000.0,14.5704,14.5704,14.5529,14.5616,32000.0
2014-09-03 15:00:00,16.61,16.62,16.6,16.61,43200.0,14.5616,14.5704,14.5529,14.5616,43200.0
2014-09-03 15:30:00,16.61,16.62,16.59,16.59,262400.0,14.5616,14.5704,14.5441,14.5441,262400.0
2014-09-04 09:30:00,16.67,16.69,16.61,16.68,308800.0,14.6142,14.6318,14.5616,14.623,308800.0
2014-09-04 10:00:00,16.67,16.69,16.65,16.67,93600.0,14.6142,14.6318,14.5967,14.6142,93600.0
2014-09-04 10:30:00,16.67,16.68,16.65,16.65,56400.0,14.6142,14.623,14.5967,14.5967,56400.0
2014-09-04 11:00:00,16.66,16.68,16.65,16.65,37200.0,14.6055,14.623,14.5967,14.5967,37200.0
2014-09-04 11:30:00,16.65,16.71,16.65,16.68,78000.0,14.5967,14.6493,14.5967,14.623,78000.0
2014-09-04 12:00:00,16.68,16.71,16.68,16.7,72800.0,14.623,14.6493,14.623,14.6405,72800.0
2014-09-04 12:30:00,16.7,16.7,16.68,16.69,25600.0,14.6405,14.6405,14.623,14.6318,25600.0
2014-09-04 13:00:00,16.69,16.7,16.69,16.69,25600.0,14.6318,14.6405,14.6318,14.6318,25600.0
2014-09-04 13:30:00,16.69,16.69,16.67,16.69,44800.0,14.6318,14.6318,14.6142,14.6318,44800.0
2014-09-04 14:00:00,16.68,16.7,16.67,16.68,69200.0,14.623,14.6405,14.6142,14.623,69200.0
2014-09-04 14:30:00,16.67,16.67,16.63,16.63,76400.0,14.6142,14.6142,14.5792,14.5792,76400.0
2014-09-04 15:00:00,16.63,16.63,16.6,16.62,41600.0,14.5792,14.5792,14.5529,14.5704,41600.0
2014-09-04 15:30:00,16.61,16.64,16.6,16.64,281200.0,14.5616,14.5879,14.5529,14.5879,281200.0
2014-09-05 09:30:00,16.6,16.62,16.53,16.61,108000.0,14.5529,14.5704,14.4915,14.5616,108000.0
2014-09-05 10:00:00,16.61,16.62,16.55,16.6,257600.0,14.5616,14.5704,14.509,14.5529,257600.0
2014-09-05 10:30:00,16.59,16.6,16.55,16.56,60000.0,14.5441,14.5529,14.509,14.5178,60000.0
2014-09-05 11:00:00,16.56,16.61,16.56,16.6,68800.0,14.5178,14.5616,14.5178,14.5529,68800.0
2014-09-05 11:30:00,16.61,16.65,16.61,16.64,26800.0,14.5616,14.5967,14.5616,14.5879,26800.0
2014-09-05 12:00:00,16.65,16.66,16.64,16.66,18400.0,14.5967,14.6055,14.5879,14.6055,18400.0
2014-09-05 12:30:00,16.68,16.69,16.67,16.68,16000.0,14.623,14.6318,14.6142,14.623,16000.0
2014-09-05 13:00:00,16.68,16.7,16.68,16.69,14800.0,14.623,14.6405,14.623,14.6318,14800.0
2014-09-05 13:30:00,16.68,16.69,16.66,16.67,25200.0,14.623,14.6318,14.6055,14.6142,25200.0
2014-09-05 14:00:00,16.67,16.7,16.64,16.65,65600.0,14.6142,14.6405,14.5879,14.5967,65600.0
2014-09-05 14:30:00,16.64,16.65,16.62,16.63,73200.0,14.5879,14.5967,14.5704,14.5792,73200.0
2014-09-05 15:00:00,16.63,16.66,16.62,16.65,88400.0,14.5792,14.6055,14.5704,14.5967,88400.0
2014-09-05 15:30:00,16.65,16.68,16.64,16.67,323600.0,14.5967,14.623,14.5879,14.6142,323600.0
2014-09-08 09:30:00,16.62,16.7,16.59,16.63,72400.0,14.5704,14.6405,14.5441,14.5792,72400.0
2014-09-08 10:00:00,16.63,16.64,16.58,16.58,56400.0,14.5792,14.5879,14.5353,14.5353,56400.0
2014-09-08 10:30:00,16.58,16.59,16.55,16.59,104000.0,14.5353,14.5441,14.509,14.5441,104000.0
2014-09-08 11:00:00,16.58,16.6,16.57,16.58,68800.0,14.5353,14.5529,14.5266,14.5353,68800.0
2014-09-08 11:30:00,16.58,16.59,16.56,16.56,49600.0,14.5353,14.5441,14.5178,14.5178,49600.0
2014-09-08 12:00:00,16.56,16.56,16.55,16.56,20000.0,14.5178,14.5178,14.509,14.5178,20000.0
2014-09-08 12:30:00,16.56,16.57,16.56,16.56,20000.0,14.5178,14.5266,14.5178,14.5178,20000.0
2014-09-08 13:00:00,16.56,16.57,16.52,16.53,46800.0,14.5178,14.5266,14.4827,14.4915,46800.0
2014-09-08 13:30:00,16.53,16.55,16.52,16.53,33200.0,14.4915,14.509,14.4827,14.4915,33200.0
2014-09-08 14:00:00,16.53,16.55,16.53,16.55,34400.0,14.4915,14.509,14.4915,14.509,34400.0
2014-09-08 14:30:00,16.55,16.56,16.54,16.54,35200.0,14.509,14.5178,14.5003,14.5003,35200.0
2014-09-08 15:00:00,16.54,16.58,16.54,16.57,60800.0,14.5003,14.5353,14.5003,14.5266,60800.0
2014-09-08 15:30:00,16.57,16.6,16.57,16.58,201600.0,14.5266,14.5529,14.5266,14.5353,201600.0
2014-09-09 09:30:00,16.59,16.64,16.54,16.57,62400.0,14.5441,14.5879,14.5003,14.5266,62400.0
2014-09-09 10:00:00,16.55,16.58,16.52,16.55,68000.0,14.509,14.5353,14.4827,14.509,68000.0
2014-09-09 10:30:00,16.55,16.56,16.51,16.56,34400.0,14.509,14.5178,14.474,14.5178,34400.0
2014-09-09 11:00:00,16.55,16.6,16.55,16.59,45600.0,14.509,14.5529,14.509,14.5441,45600.0
2014-09-09 11:30:00,16.59,16.61,16.59,16.61,67600.0,14.5441,14.5616,14.5441,14.5616,67600.0
2014-09-09 12:00:00,16.61,16.66,16.6,16.66,119200.0,14.5616,14.6055,14.5529,14.6055,119200.0
2014-09-09 12:30:00,16.66,16.66,16.63,16.64,36400.0,14.6055,14.6055,14.5792,14.5879,36400.0
2014-09-09 13:00:00,16.64,16.64,16.62,16.63,46000.0,14.5879,14.5879,14.5704,14.5792,46000.0
2014-09-09 13:30:00,16.63,16.67,16.63,16.65,51600.0,14.5792,14.6142,14.5792,14.5967,51600.0
2014-09-09 14:00:00,16.65,16.65,16.61,16.61,38400.0,14.5967,14.5967,14.5616,14.5616,38400.0
2014-09-09 14:30:00,16.61,16.63,16.61,16.63,54400.0,14.5616,14.5792,14.5616,14.5792,54400.0
2014-09-09 15:00:00,16.63,16.63,16.57,16.59,71200.0,14.5792,14.5792,14.5266,14.5441,71200.0
2014-09-09 15:30:00,16.59,16.59,16.57,16.59,212800.0,14.5441,14.5441,14.5266,14.5441,212800.0
2014-09-10 09:30:00,16.61,16.63,16.53,16.53,30800.0,14.5616,14.5792,14.4915,14.4915,30800.0
2014-09-10 10:00:00,16.53,16.55,16.5,16.54,71200.0,14.4915,14.509,14.4652,14.5003,71200.0
2014-09-10 10:30:00,16.54,16.55,16.5,16.52,30000.0,14.5003,14.509,14.4652,14.4827,30000.0
2014-09-10 11:00:00,16.51,16.55,16.51,16.52,32000.0,14.474,14.509,14.474,14.4827,32000.0
2014-09-10 11:30:00,16.52,16.54,16.52,16.52,33200.0,14.4827,14.5003,14.4827,14.4827,33200.0
2014-09-10 12:00:00,16.52,16.55,16.51,16.54,25600.0,14.4827,14.509,14.474,14.5003,25600.0
2014-09-10 12:30:00,16.55,16.56,16.54,16.55,20000.0,14.509,14.5178,14.5003,14.509,20000.0
2014-09-10 13:00:00,16.56,16.61,16.56,16.59,21600.0,14.5178,14.5616,14.5178,14.5441,21600.0
2014-09-10 13:30:00,16.59,16.6,16.58,16.59,14000.0,14.5441,14.5529,14.5353,14.5441,14000.0
2014-09-10 14:00:00,16.59,16.6,16.58,16.59,29600.0,14.5441,14.5529,14.5353,14.5441,29600.0
2014-09-10 14:30:00,16.58,16.58,16.55,16.57,40400.0,14.5353,14.5353,14.509,14.5266,40400.0
2014-09-10 15:00:00,16.57,16.62,16.57,16.6,46000.0,14.5266,14.5704,14.5266,14.5529,46000.0
2014-09-10 15:30:00,16.6,16.62,16.59,16.6,183200.0,14.5529,14.5704,14.5441,14.5529,183200.0
2014-09-11 09:30:00,16.51,16.61,16.46,16.58,40800.0,14.474,14.5616,14.4301,14.5353,40800.0
2014-09-11 10:00:00,16.58,16.62,16.57,16.59,61200.0,14.5353,14.5704,14.5266,14.5441,61200.0
2014-09-11 10:30:00,16.59,16.6,16.54,16.55,50400.0,14.5441,14.5529,14.5003,14.509,50400.0
2014-09-11 11:00:00,16.55,16.6,16.55,16.59,28000.0,14.509,14.5529,14.509,14.5441,28000.0
2014-09-11 11:30:00,16.58,16.6,16.58,16.59,14800.0,14.5353,14.5529,14.5353,14.5441,14800.0
2014-09-11 12:00:00,16.59,16.62,16.59,16.62,17600.0,14.5441,14.5704,14.5441,14.5704,17600.0
2014-09-11 12:30:00,16.61,16.61,16.58,16.58,10000.0,14.5616,14.5616,14.5353,14.5353,10000.0
2014-09-11 13:00:00,16.58,16.6,16.56,16.57,16400.0,14.5353,14.5529,14.5178,14.5266,16400.0
2014-09-11 13:30:00,16.57,16.58,16.57,16.57,15200.0,14.5266,14.5353,14.5266,14.5266,15200.0
2014-09-11 14:00:00,16.57,16.62,16.57,16.61,36400.0,14.5266,14.5704,14.5266,14.5616,36400.0
2014-09-11 14:30:00,16.62,16.63,16.61,16.62,21600.0,14.5704,14.5792,14.5616,14.5704,21600.0
2014-09-11 15:00:00,16.61,16.62,16.6,16.6,36000.0,14.5616,14.5704,14.5529,14.5529,36000.0
2014-09-11 15:30:00,16.6,16.62,16.59,16.61,126800.0,14.5529,14.5704,14.5441,14.5616,126800.0
2014-09-12 09:30:00,16.59,16.59,16.54,16.56,28800.0,14.5441,14.5441,14.5003,14.5178,28800.0
2014-09-12 10:00:00,16.56,16.58,16.52,16.56,37600.0,14.5178,14.5353,14.4827,14.5178,37600.0
2014-09-12 10:30:00,16.56,16.61,16.56,16.6,47600.0,14.5178,14.5616,14.5178,14.5529,47600.0
2014-09-12 11:00:00,16.6,16.6,16.56,16.58,34000.0,14.5529,14.5529,14.5178,14.5353,34000.0
2014-09-12 11:30:00,16.57,16.59,16.55,16.56,55600.0,14.5266,14.5441,14.509,14.5178,55600.0
2014-09-12 12:00:00,16.56,16.56,16.53,16.55,35200.0,14.5178,14.5178,14.4915,14.509,35200.0
2014-09-12 12:30:00,16.55,16.55,16.51,16.53,48000.0,14.509,14.509,14.474,14.4915,48000.0
2014-09-12 13:00:00,16.53,16.55,16.52,16.53,29600.0,14.4915,14.509,14.4827,14.4915,29600.0
2014-09-12 13:30:00,16.53,16.55,16.52,16.55,37600.0,14.4915,14.509,14.4827,14.509,37600.0
2014-09-12 14:00:00,16.54,16.58,16.54,16.55,62800.0,14.5003,14.5353,14.5003,14.509,62800.0
2014-09-12 14:30:00,16.54,16.56,16.53,16.55,50800.0,14.5003,14.5178,14.4915,14.509,50800.0
2014-09-12 15:00:00,16.55,16.62,16.55,16.61,106400.0,14.509,14.5704,14.509,14.5616,106400.0
2014-09-12 15:30:00,16.61,16.62,16.58,16.59,158400.0,14.5616,14.5704,14.5353,14.5441,158400.0
2014-09-15 09:30:00,16.65,16.7,16.58,16.69,226000.0,14.5967,14.6405,14.5353,14.6318,226000.0
2014-09-15 10:00:00,16.68,16.73,16.64,16.72,228800.0,14.623,14.6668,14.5879,14.6581,228800.0
2014-09-15 10:30:00,16.73,16.74,16.68,16.73,182800.0,14.6668,14.6756,14.623,14.6668,182800.0
2014-09-15 11:00:00,16.74,16.74,16.68,16.69,108400.0,14.6756,14.6756,14.623,14.6318,108400.0
2014-09-15 11:30:00,16.68,16.72,16.68,16.68,80000.0,14.623,14.6581,14.623,14.623,80000.0
2014-09-15 12:00:00,16.68,16.71,16.68,16.69,90400.0,14.623,14.6493,14.623,14.6318,90400.0
2014-09-15 12:30:00,16.69,16.71,16.68,16.7,46400.0,14.6318,14.6493,14.623,14.6405,46400.0
2014-09-15 13:00:00,16.7,16.74,16.7,16.71,74800.0,14.6405,14.6756,14.6405,14.6493,74800.0
2014-09-15 13:30:00,16.71,16.72,16.69,16.69,32400.0,14.6493,14.6581,14.6318,14.6318,32400.0
2014-09-15 14:00:00,16.7,16.79,16.7,16.79,152400.0,14.6405,14.7194,14.6405,14.7194,152400.0
2014-09-15 14:30:00,16.79,16.8,16.75,16.75,95200.0,14.7194,14.7282,14.6844,14.6844,95200.0
2014-09-15 15:00:00,16.75,16.76,16.72,16.74,168000.0,14.6844,14.6931,14.6581,14.6756,168000.0
2014-09-15 15:30:00,16.74,16.74,16.71,16.72,270000.0,14.6756,14.6756,14.6493,14.6581,270000.0
2014-09-16 09:30:00,16.68,16.74,16.55,16.73,67600.0,14.623,14.6756,14.509,14.6668,67600.0
2014-09-16 10:00:00,16.74,16.77,16.69,16.69,52800.0,14.6756,14.7019,14.6318,14.6318,52800.0
2014-09-16 10:30:00,16.7,16.71,16.65,16.65,47200.0,14.6405,14.6493,14.5967,14.5967,47200.0
2014-09-16 11:00:00,16.65,16.71,16.63,16.71,72000.0,14.5967,14.6493,14.5792,14.6493,72000.0
2014-09-16 11:30:00,16.71,16.73,16.68,16.72,110000.0,14.6493,14.6668,14.623,14.6581,110000.0
2014-09-16 12:00:00,16.71,16.75,16.7,16.74,49200.0,14.6493,14.6844,14.6405,14.6756,49200.0
2014-09-16 12:30:00,16.74,16.75,16.73,16.75,45600.0,14.6756,14.6844,14.6668,14.6844,45600.0
2014-09-16 13:00:00,16.75,16.77,16.74,16.75,31200.0,14.6844,14.7019,14.6756,14.6844,31200.0
2014-09-16 13:30:00,16.75,16.76,16.74,16.76,71200.0,14.6844,14.6931,14.6756,14.6931,71200.0
2014-09-16 14:00:00,16.76,16.78,16.75,16.76,60800.0,14.6931,14.7107,14.6844,14.6931,60800.0
2014-09-16 14:30:00,16.76,16.77,16.75,16.75,57600.0,14.6931,14.7019,14.6844,14.6844,57600.0
2014-09-16 15:00:00,16.75,16.76,16.73,16.73,101200.0,14.6844,14.6931,14.6668,14.6668,101200.0
2014-09-16 15:30:00,16.74,16.74,16.71,16.72,308800.0,14.6756,14.6756,14.6493,14.6581,308800.0
2014-09-17 09:30:00,16.78,16.81,16.72,16.73,110400.0,14.7107,14.737,14.6581,14.6668,110400.0
2014-09-17 10:00:00,16.75,16.75,16.71,16.72,56400.0,14.6844,14.6844,14.6493,14.6581,56400.0
2014-09-17 10:30:00,16.72,16.73,16.68,16.69,63600.0,14.6581,14.6668,14.623,14.6318,63600.0
2014-09-17 11:00:00,16.69,16.72,16.68,16.7,40800.0,14.6318,14.6581,14.623,14.6405,40800.0
2014-09-17 11:30:00,16.7,16.7,16.66,16.66,53600.0,14.6405,14.6405,14.6055,14.6055,53600.0
2014-09-17 12:00:00,16.67,16.67,16.66,16.66,56000.0,14.6142,14.6142,14.6055,14.6055,56000.0
2014-09-17 12:30:00,16.66,16.67,16.66,16.67,50400.0,14.6055,14.6142,14.6055,14.6142,50400.0
2014-09-17 13:00:00,16.66,16.67,16.65,16.65,39200.0,14.6055,14.6142,14.5967,14.5967,39200.0
2014-09-17 13:30:00,16.65,16.67,16.63,16.67,57600.0,14.5967,14.6142,14.5792,14.6142,57600.0
2014-09-17 14:00:00,16.68,16.73,16.61,16.73,99600.0,14.623,14.6668,14.5616,14.6668,99600.0
2014-09-17 14:30:00,16.73,16.73,16.68,16.71,80000.0,14.6668,14.6668,14.623,14.6493,80000.0
2014-09-17 15:00:00,16.71,16.77,16.71,16.74,122400.0,14.6493,14.7019,14.6493,14.6756,122400.0
2014-09-17 15:30:00,16.74,16.74,16.7,16.73,309600.0,14.6756,14.6756,14.6405,14.6668,309600.0
2014-09-18 09:30:00,16.78,16.78,16.71,16.74,65600.0,14.7107,14.7107,14.6493,14.6756,65600.0
2014-09-18 10:00:00,16.74,16.76,16.72,16.72,43600.0,14.6756,14.6931,14.6581,14.6581,43600.0
2014-09-18 10:30:00,16.72,16.78,16.72,16.76,26000.0,14.6581,14.7107,14.6581,14.6931,26000.0
2014-09-18 11:00:00,16.76,16.8,16.76,16.8,26800.0,14.6931,14.7282,14.6931,14.7282,26800.0
2014-09-18 11:30:00,16.8,16.81,16.79,16.81,36800.0,14.7282,14.737,14.7194,14.737,36800.0
2014-09-18 12:00:00,16.81,16.82,16.8,16.82,15200.0,14.737,14.7457,14.7282,14.7457,15200.0
2014-09-18 12:30:00,16.82,16.82,16.8,16.81,19200.0,14.7457,14.7457,14.7282,14.737,19200.0
2014-09-18 13:00:00,16.81,16.81,16.8,16.81,16000.0,14.737,14.737,14.7282,14.737,16000.0
2014-09-18 13:30:00,16.81,16.82,16.81,16.81,25200.0,14.737,14.7457,14.737,14.737,25200.0
2014-09-18 14:00:00,16.81,16.83,16.81,16.81,38400.0,14.737,14.7545,14.737,14.737,38400.0
2014-09-18 14:30:00,16.81,16.82,16.8,16.8,69200.0,14.737,14.7457,14.7282,14.7282,69200.0
2014-09-18 15:00:00,16.8,16.82,16.8,16.82,179600.0,14.7282,14.7457,14.7282,14.7457,179600.0
2014-09-18 15:30:00,16.82,16.83,16.8,16.81,217600.0,14.7457,14.7545,14.7282,14.737,217600.0
2014-09-19 09:30:00,16.9,16.9,16.77,16.82,451600.0,14.8159,14.8159,14.7019,14.7457,451600.0
2014-09-19 10:00:00,16.83,16.86,16.82,16.82,82800.0,14.7545,14.7808,14.7457,14.7457,82800.0
2014-09-19 10:30:00,16.83,16.86,16.81,16.85,88800.0,14.7545,14.7808,14.737,14.772,88800.0
2014-09-19 11:00:00,16.85,16.88,16.85,16.88,78800.0,14.772,14.7983,14.772,14.7983,78800.0
2014-09-19 11:30:00,16.87,16.88,16.85,16.86,118000.0,14.7896,14.7983,14.772,14.7808,118000.0
2014-09-19 12:00:00,16.86,16.87,16.85,16.85,59200.0,14.7808,14.7896,14.772,14.772,59200.0
2014-09-19 12:30:00,16.84,16.85,16.81,16.81,72000.0,14.7633,14.772,14.737,14.737,72000.0
2014-09-19 13:00:00,16.81,16.81,16.75,16.75,45200.0,14.737,14.737,14.6844,14.6844,45200.0
2014-09-19 13:30:00,16.75,16.79,16.75,16.78,69200.0,14.6844,14.7194,14.6844,14.7107,69200.0
2014-09-19 14:00:00,16.78,16.79,16.77,16.78,52800.0,14.7107,14.7194,14.7019,14.7107,52800.0
2014-09-19 14:30:00,16.79,16.8,16.77,16.78,63600.0,14.7194,14.7282,14.7019,14.7107,63600.0
2014-09-19 15:00:00,16.78,16.81,16.78,16.8,110000.0,14.7107,14.737,14.7107,14.7282,110000.0
2014-09-19 15:30:00,16.8,16.82,16.79,16.79,544400.0,14.7282,14.7457,14.7194,14.7194,544400.0
2014-09-22 09:30:00,16.78,16.82,16.68,16.74,52000.0,14.7107,14.7457,14.623,14.6756,52000.0
2014-09-22 10:00:00,16.75,16.75,16.69,16.7,41600.0,14.6844,14.6844,14.6318,14.6405,41600.0
2014-09-22 10:30:00,16.7,16.73,16.69,16.7,60800.0,14.6405,14.6668,14.6318,14.6405,60800.0
2014-09-22 11:00:00,16.7,16.74,16.7,16.74,42000.0,14.6405,14.6756,14.6405,14.6756,42000.0
2014-09-22 11:30:00,16.74,16.74,16.7,16.7,38800.0,14.6756,14.6756,14.6405,14.6405,38800.0
2014-09-22 12:00:00,16.7,16.75,16.7,16.74,138800.0,14.6405,14.6844,14.6405,14.6756,138800.0
2014-09-22 12:30:00,16.73,16.75,16.72,16.74,46400.0,14.6668,14.6844,14.6581,14.6756,46400.0
2014-09-22 13:00:00,16.74,16.78,16.74,16.78,86000.0,14.6756,14.7107,14.6756,14.7107,86000.0
2014-09-22 13:30:00,16.79,16.79,16.78,16.79,32000.0,14.7194,14.7194,14.7107,14.7194,32000.0
2014-09-22 14:00:00,16.79,16.8,16.79,16.8,82400.0,14.7194,14.7282,14.7194,14.7282,82400.0
2014-09-22 14:30:00,16.8,16.82,16.79,16.8,54000.0,14.7282,14.7457,14.7194,14.7282,54000.0
2014-09-22 15:00:00,16.8,16.82,16.79,16.81,67600.0,14.7282,14.7457,14.7194,14.737,67600.0
2014-09-22 15:30:00,16.81,16.82,16.77,16.77,296000.0,14.737,14.7457,14.7019,14.7019,296000.0
2014-09-23 09:30:00,16.74,16.81,16.71,16.76,42400.0,14.6756,14.737,14.6493,14.6931,42400.0
2014-09-23 10:00:00,16.77,16.77,16.73,16.73,90800.0,14.7019,14.7019,14.6668,14.6668,90800.0
2014-09-23 10:30:00,16.72,16.73,16.7,16.71,41600.0,14.6581,14.6668,14.6405,14.6493,41600.0
2014-09-23 11:00:00,16.72,16.73,16.68,16.69,34000.0,14.6581,14.6668,14.623,14.6318,34000.0
2014-09-23 11:30:00,16.7,16.73,16.7,16.7,44800.0,14.6405,14.6668,14.6405,14.6405,44800.0
2014-09-23 12:00:00,16.69,16.7,16.66,16.66,37600.0,14.6318,14.6405,14.6055,14.6055,37600.0
2014-09-23 12:30:00,16.66,16.67,16.65,16.65,36800.0,14.6055,14.6142,14.5967,14.5967,36800.0
2014-09-23 13:00:00,16.65,16.67,16.64,16.66,39600.0,14.5967,14.6142,14.5879,14.6055,39600.0
2014-09-23 13:30:00,16.66,16.7,16.65,16.66,42800.0,14.6055,14.6405,14.5967,14.6055,42800.0
2014-09-23 14:00:00,16.65,16.68,16.63,16.65,46000.0,14.5967,14.623,14.5792,14.5967,46000.0
2014-09-23 14:30:00,16.65,16.65,16.61,16.63,75200.0,14.5967,14.5967,14.5616,14.5792,75200.0
2014-09-23 15:00:00,16.64,16.66,16.63,16.66,80000.0,14.5879,14.6055,14.5792,14.6055,80000.0
2014-09-23 15:30:00,16.66,16.68,16.6,16.61,213600.0,14.6055,14.623,14.5529,14.5616,213600.0
2014-09-24 09:30:00,16.61,16.66,16.59,16.65,40800.0,14.5616,14.6055,14.5441,14.5967,40800.0
2014-09-24 10:00:00,16.65,16.66,16.62,16.66,36400.0,14.5967,14.6055,14.5704,14.6055,36400.0
2014-09-24 10:30:00,16.65,16.67,16.65,16.67,13200.0,14.5967,14.6142,14.5967,14.6142,13200.0
2014-09-24 11:00:00,16.67,16.73,16.67,16.72,31200.0,14.6142,14.6668,14.6142,14.6581,31200.0
2014-09-24 11:30:00,16.72,16.74,16.71,16.73,24800.0,14.6581,14.6756,14.6493,14.6668,24800.0
2014-09-24 12:00:00,16.74,16.74,16.7,16.7,27200.0,14.6756,14.6756,14.6405,14.6405,27200.0
2014-09-24 12:30:00,16.71,16.73,16.71,16.73,46000.0,14.6493,14.6668,14.6493,14.6668,46000.0
2014-09-24 13:00:00,16.74,16.75,16.74,16.75,24000.0,14.6756,14.6844,14.6756,14.6844,24000.0
2014-09-24 13:30:00,16.75,16.76,16.73,16.73,46000.0,14.6844,14.6931,14.6668,14.6668,46000.0
2014-09-24 14:00:00,16.73,16.75,16.71,16.75,34000.0,14.6668,14.6844,14.6493,14.6844,34000.0
2014-09-24 14:30:00,16.74,16.76,16.74,16.75,34800.0,14.6756,14.6931,14.6756,14.6844,34800.0
2014-09-24 15:00:00,16.75,16.77,16.74,16.75,52400.0,14.6844,14.7019,14.6756,14.6844,52400.0
2014-09-24 15:30:00,16.75,16.75,16.72,16.72,167600.0,14.6844,14.6844,14.6581,14.6581,167600.0
2014-09-25 09:30:00,16.67,16.71,16.58,16.61,50400.0,14.6142,14.6493,14.5353,14.5616,50400.0
2014-09-25 10:00:00,16.61,16.61,16.53,16.56,96800.0,14.5616,14.5616,14.4915,14.5178,96800.0
2014-09-25 10:30:00,16.56,16.56,16.47,16.5,124400.0,14.5178,14.5178,14.4389,14.4652,124400.0
2014-09-25 11:00:00,16.5,16.52,16.48,16.51,76800.0,14.4652,14.4827,14.4477,14.474,76800.0
2014-09-25 11:30:00,16.51,16.53,16.49,16.5,28800.0,14.474,14.4915,14.4564,14.4652,28800.0
2014-09-25 12:00:00,16.49,16.51,16.46,16.47,39200.0,14.4564,14.474,14.4301,14.4389,39200.0
2014-09-25 12:30:00,16.46,16.48,16.45,16.48,19600.0,14.4301,14.4477,14.4214,14.4477,19600.0
2014-09-25 13:00:00,16.48,16.51,16.47,16.51,14800.0,14.4477,14.474,14.4389,14.474,14800.0
2014-09-25 13:30:00,16.51,16.51,16.46,16.47,40000.0,14.474,14.474,14.4301,14.4389,40000.0
2014-09-25 14:00:00,16.47,16.5,16.47,16.5,34800.0,14.4389,14.4652,14.4389,14.4652,34800.0
2014-09-25 14:30:00,16.51,16.52,16.5,16.51,33600.0,14.474,14.4827,14.4652,14.474,33600.0
2014-09-25 15:00:00,16.51,16.52,16.5,16.51,84400.0,14.474,14.4827,14.4652,14.474,84400.0
2014-09-25 15:30:00,16.51,16.54,16.5,16.5,215600.0,14.474,14.5003,14.4652,14.4652,215600.0
2014-09-26 09:30:00,16.51,16.56,16.47,16.55,50400.0,14.474,14.5178,14.4389,14.509,50400.0
2014-09-26 10:00:00,16.56,16.61,16.5,16.54,87600.0,14.5178,14.5616,14.4652,14.5003,87600.0
2014-09-26 10:30:00,16.54,16.56,16.51,16.54,30000.0,14.5003,14.5178,14.474,14.5003,30000.0
2014-09-26 11:00:00,16.54,16.55,16.51,16.52,33200.0,14.5003,14.509,14.474,14.4827,33200.0
2014-09-26 11:30:00,16.52,16.53,16.49,16.52,21200.0,14.4827,14.4915,14.4564,14.4827,21200.0
2014-09-26 12:00:00,16.53,16.55,16.53,16.54,31200.0,14.4915,14.509,14.4915,14.5003,31200.0
2014-09-26 12:30:00,16.55,16.55,16.54,16.54,19600.0,14.509,14.509,14.5003,14.5003,19600.0
2014-09-26 13:00:00,16.55,16.56,16.54,16.56,32400.0,14.509,14.5178,14.5003,14.5178,32400.0
2014-09-26 13:30:00,16.56,16.58,16.56,16.58,32800.0,14.5178,14.5353,14.5178,14.5353,32800.0
2014-09-26 14:00:00,16.58,16.65,16.58,16.63,50000.0,14.5353,14.5967,14.5353,14.5792,50000.0
2014-09-26 14:30:00,16.62,16.65,16.61,16.62,54800.0,14.5704,14.5967,14.5616,14.5704,54800.0
2014-09-26 15:00:00,16.62,16.62,16.59,16.59,78000.0,14.5704,14.5704,14.5441,14.5441,78000.0
2014-09-26 15:30:00,16.59,16.6,16.56,16.57,238000.0,14.5441,14.5529,14.5178,14.5266,238000.0
2014-09-29 09:30:00,16.46,16.57,16.46,16.53,115600.0,14.4301,14.5266,14.4301,14.4915,115600.0
2014-09-29 10:00:00,16.53,16.53,16.48,16.5,95200.0,14.4915,14.4915,14.4477,14.4652,95200.0
2014-09-29 10:30:00,16.51,16.57,16.5,16.54,96800.0,14.474,14.5266,14.4652,14.5003,96800.0
2014-09-29 11:00:00,16.54,16.61,16.54,16.6,85200.0,14.5003,14.5616,14.5003,14.5529,85200.0
2014-09-29 11:30:00,16.61,16.61,16.53,16.55,86400.0,14.5616,14.5616,14.4915,14.509,86400.0
2014-09-29 12:00:00,16.56,16.56,16.5,16.5,139200.0,14.5178,14.5178,14.4652,14.4652,139200.0
2014-09-29 12:30:00,16.5,16.5,16.48,16.49,68400.0,14.4652,14.4652,14.4477,14.4564,68400.0
2014-09-29 13:00:00,16.49,16.52,16.48,16.52,98400.0,14.4564,14.4827,14.4477,14.4827,98400.0
2014-09-29 13:30:00,16.52,16.55,16.51,16.54,109600.0,14.4827,14.509,14.474,14.5003,109600.0
2014-09-29 14:00:00,16.54,16.55,16.45,16.47,176400.0,14.5003,14.509,14.4214,14.4389,176400.0
2014-09-29 14:30:00,16.47,16.52,16.46,16.5,233600.0,14.4389,14.4827,14.4301,14.4652,233600.0
2014-09-29 15:00:00,16.5,16.53,16.46,16.48,282800.0,14.4652,14.4915,14.4301,14.4477,282800.0
2014-09-29 15:30:00,16.48,16.5,16.47,16.49,540400.0,14.4477,14.4652,14.4389,14.4564,540400.0
2014-09-30 09:30:00,16.9,17.48,16.82,17.4,1498000.0,14.8159,15.3243,14.7457,15.2542,1498000.0
2014-09-30 10:00:00,17.4,17.59,17.37,17.56,937200.0,15.2542,15.4208,15.2279,15.3945,937200.0
2014-09-30 10:30:00,17.55,17.72,17.49,17.66,1079600.0,15.3857,15.5347,15.3331,15.4821,1079600.0
2014-09-30 11:00:00,17.65,17.87,17.6,17.81,752000.0,15.4734,15.6663,15.4295,15.6136,752000.0
2014-09-30 11:30:00,17.8,17.9,17.7,17.77,548800.0,15.6049,15.6926,15.5172,15.5786,548800.0
2014-09-30 12:00:00,17.77,17.78,17.63,17.73,231600.0,15.5786,15.5873,15.4558,15.5435,231600.0
2014-09-30 12:30:00,17.73,17.77,17.65,17.65,227600.0,15.5435,15.5786,15.4734,15.4734,227600.0
2014-09-30 13:00:00,17.65,17.72,17.58,17.59,135600.0,15.4734,15.5347,15.412,15.4208,135600.0
2014-09-30 13:30:00,17.6,17.7,17.6,17.7,214400.0,15.4295,15.5172,15.4295,15.5172,214400.0
2014-09-30 14:00:00,17.7,17.75,17.63,17.75,272800.0,15.5172,15.561,15.4558,15.561,272800.0
2014-09-30 14:30:00,17.75,17.76,17.66,17.68,275200.0,15.561,15.5698,15.4821,15.4997,275200.0
2014-09-30 15:00:00,17.7,17.71,17.66,17.7,298800.0,15.5172,15.526,15.4821,15.5172,298800.0
2014-09-30 15:30:00,17.7,17.72,17.64,17.65,1149600.0,15.5172,15.5347,15.4646,15.4734,1149600.0
2014-10-01 09:30:00,17.56,17.63,17.31,17.36,392000.0,15.3945,15.4558,15.1753,15.2191,392000.0
2014-10-01 10:00:00,17.35,17.4,17.32,17.38,242800.0,15.2104,15.2542,15.1841,15.2367,242800.0
2014-10-01 10:30:00,17.37,17.37,17.31,17.33,144000.0,15.2279,15.2279,15.1753,15.1928,144000.0
2014-10-01 11:00:00,17.33,17.36,17.29,17.31,135200.0,15.1928,15.2191,15.1578,15.1753,135200.0
2014-10-01 11:30:00,17.31,17.32,17.24,17.24,134800.0,15.1753,15.1841,15.1139,15.1139,134800.0
2014-10-01 12:00:00,17.25,17.28,17.23,17.28,117200.0,15.1227,15.149,15.1052,15.149,117200.0
2014-10-01 12:30:00,17.28,17.28,17.18,17.19,182800.0,15.149,15.149,15.0613,15.0701,182800.0
2014-10-01 13:00:00,17.19,17.21,17.14,17.14,161200.0,15.0701,15.0876,15.0263,15.0263,161200.0
2014-10-01 13:30:00,17.14,17.15,17.1,17.13,188000.0,15.0263,15.035,14.9912,15.0175,188000.0
2014-10-01 14:00:00,17.13,17.21,17.12,17.18,174400.0,15.0175,15.0876,15.0087,15.0613,174400.0
2014-10-01 14:30:00,17.18,17.19,17.1,17.11,210400.0,15.0613,15.0701,14.9912,15.0,210400.0
2014-10-01 15:00:00,17.11,17.15,17.1,17.14,263200.0,15.0,15.035,14.9912,15.0263,263200.0
2014-10-01 15:30:00,17.15,17.2,17.14,17.16,578000.0,15.035,15.0789,15.0263,15.0438,578000.0
2014-10-02 09:30:00,17.13,17.16,17.0,17.04,120800.0,15.0175,15.0438,14.9035,14.9386,120800.0
2014-10-02 10:00:00,17.04,17.1,17.02,17.07,108400.0,14.9386,14.9912,14.9211,14.9649,108400.0
2014-10-02 10:30:00,17.07,17.07,16.96,16.96,113600.0,14.9649,14.9649,14.8685,14.8685,113600.0
2014-10-02 11:00:00,16.95,17.0,16.94,16.98,104800.0,14.8597,14.9035,14.8509,14.886,104800.0
2014-10-02 11:30:00,16.99,16.99,16.89,16.92,69200.0,14.8948,14.8948,14.8071,14.8334,69200.0
2014-10-02 12:00:00,16.92,16.94,16.89,16.9,95200.0,14.8334,14.8509,14.8071,14.8159,95200.0
2014-10-02 12:30:00,16.9,16.92,16.86,16.92,104800.0,14.8159,14.8334,14.7808,14.8334,104800.0
2014-10-02 13:00:00,16.92,16.97,16.91,16.97,137200.0,14.8334,14.8772,14.8246,14.8772,137200.0
2014-10-02 13:30:00,16.96,16.99,16.94,16.97,105200.0,14.8685,14.8948,14.8509,14.8772,105200.0
2014-10-02 14:00:00,16.97,17.02,16.97,17.01,130000.0,14.8772,14.9211,14.8772,14.9123,130000.0
2014-10-02 14:30:00,17.01,17.08,17.0,17.07,98400.0,14.9123,14.9737,14.9035,14.9649,98400.0
2014-10-02 15:00:00,17.07,17.08,17.03,17.05,103600.0,14.9649,14.9737,14.9298,14.9474,103600.0
2014-10-02 15:30:00,17.04,17.08,17.02,17.07,474400.0,14.9386,14.9737,14.9211,14.9649,474400.0
2014-10-03 09:30:00,17.14,17.27,17.1,17.27,205600.0,15.0263,15.1402,14.9912,15.1402,205600.0
2014-10-03 10:00:00,17.27,17.33,17.23,17.29,184400.0,15.1402,15.1928,15.1052,15.1578,184400.0
2014-10-03 10:30:00,17.29,17.34,17.28,17.31,146400.0,15.1578,15.2016,15.149,15.1753,146400.0
2014-10-03 11:00:00,17.31,17.36,17.31,17.32,169200.0,15.1753,15.2191,15.1753,15.1841,169200.0
2014-10-03 11:30:00,17.32,17.34,17.3,17.32,142800.0,15.1841,15.2016,15.1665,15.1841,142800.0
2014-10-03 12:00:00,17.32,17.41,17.31,17.39,183600.0,15.1841,15.263,15.1753,15.2454,183600.0
2014-10-03 12:30:00,17.39,17.48,17.39,17.47,288400.0,15.2454,15.3243,15.2454,15.3156,288400.0
2014-10-03 13:00:00,17.47,17.47,17.41,17.44,147200.0,15.3156,15.3156,15.263,15.2893,147200.0
2014-10-03 13:30:00,17.44,17.47,17.43,17.47,145600.0,15.2893,15.3156,15.2805,15.3156,145600.0
2014-10-03 14:00:00,17.47,17.52,17.47,17.49,304800.0,15.3156,15.3594,15.3156,15.3331,304800.0
2014-10-03 14:30:00,17.49,17.51,17.49,17.51,195200.0,15.3331,15.3506,15.3331,15.3506,195200.0
2014-10-03 15:00:00,17.51,17.54,17.5,17.52,207600.0,15.3506,15.3769,15.3419,15.3594,207600.0
2014-10-03 15:30:00,17.52,17.62,17.48,17.59,1102400.0,15.3594,15.4471,15.3243,15.4208,1102400.0
2014-10-06 09:30:00,17.67,17.77,17.63,17.74,210800.0,15.4909,15.5786,15.4558,15.5523,210800.0
2014-10-06 10:00:00,17.73,17.74,17.64,17.66,204800.0,15.5435,15.5523,15.4646,15.4821,204800.0
2014-10-06 10:30:00,17.66,17.68,17.6,17.6,115200.0,15.4821,15.4997,15.4295,15.4295,115200.0
2014-10-06 11:00:00,17.6,17.63,17.55,17.56,118000.0,15.4295,15.4558,15.3857,15.3945,118000.0
2014-10-06 11:30:00,17.57,17.6,17.5,17.51,66400.0,15.4032,15.4295,15.3419,15.3506,66400.0
2014-10-06 12:00:00,17.52,17.54,17.49,17.51,52000.0,15.3594,15.3769,15.3331,15.3506,52000.0
2014-10-06 12:30:00,17.51,17.53,17.44,17.45,64000.0,15.3506,15.3682,15.2893,15.298,64000.0
2014-10-06 13:00:00,17.45,17.5,17.43,17.49,49200.0,15.298,15.3419,15.2805,15.3331,49200.0
2014-10-06 13:30:00,17.5,17.5,17.45,17.47,50000.0,15.3419,15.3419,15.298,15.3156,50000.0
2014-10-06 14:00:00,17.48,17.5,17.45,17.49,64800.0,15.3243,15.3419,15.298,15.3331,64800.0
2014-10-06 14:30:00,17.49,17.52,17.49,17.52,90800.0,15.3331,15.3594,15.3331,15.3594,90800.0
2014-10-06 15:00:00,17.52,17.52,17.48,17.52,113600.0,15.3594,15.3594,15.3243,15.3594,113600.0
2014-10-06 15:30:00,17.51,17.51,17.46,17.47,265600.0,15.3506,15.3506,15.3068,15.3156,265600.0
2014-10-07 09:30:00,17.36,17.44,17.3,17.32,119200.0,15.2191,15.2893,15.1665,15.1841,119200.0
2014-10-07 10:00:00,17.32,17.35,17.28,17.28,98800.0,15.1841,15.2104,15.149,15.149,98800.0
2014-10-07 10:30:00,17.28,17.34,17.28,17.3,70400.0,15.149,15.2016,15.149,15.1665,70400.0
2014-10-07 11:00:00,17.29,17.29,17.23,17.24,86800.0,15.1578,15.1578,15.1052,15.1139,86800.0
2014-10-07 11:30:00,17.23,17.3,17.23,17.3,44800.0,15.1052,15.1665,15.1052,15.1665,44800.0
2014-10-07 12:00:00,17.3,17.33,17.29,17.33,46800.0,15.1665,15.1928,15.1578,15.1928,46800.0
2014-10-07 12:30:00,17.33,17.33,17.29,17.3,35600.0,15.1928,15.1928,15.1578,15.1665,35600.0
2014-10-07 13:00:00,17.3,17.33,17.28,17.33,62800.0,15.1665,15.1928,15.149,15.1928,62800.0
2014-10-07 13:30:00,17.33,17.33,17.29,17.31,54000.0,15.1928,15.1928,15.1578,15.1753,54000.0
2014-10-07 14:00:00,17.31,17.33,17.25,17.26,53200.0,15.1753,15.1928,15.1227,15.1315,53200.0
2014-10-07 14:30:00,17.26,17.27,17.22,17.22,78000.0,15.1315,15.1402,15.0964,15.0964,78000.0
2014-10-07 15:00:00,17.21,17.22,17.16,17.21,161200.0,15.0876,15.0964,15.0438,15.0876,161200.0
2014-10-07 15:30:00,17.21,17.24,17.18,17.18,555600.0,15.0876,15.1139,15.0613,15.0613,555600.0
2014-10-08 09:30:00,17.23,17.39,17.23,17.37,172000.0,15.1052,15.2454,15.1052,15.2279,172000.0
2014-10-08 10:00:00,17.37,17.41,17.36,17.4,160400.0,15.2279,15.263,15.2191,15.2542,160400.0
2014-10-08 10:30:00,17.4,17.43,17.33,17.34,129600.0,15.2542,15.2805,15.1928,15.2016,129600.0
2014-10-08 11:00:00,17.34,17.45,17.32,17.45,117600.0,15.2016,15.298,15.1841,15.298,117600.0
2014-10-08 11:30:00,17.44,17.45,17.38,17.41,99600.0,15.2893,15.298,15.2367,15.263,99600.0
2014-10-08 12:00:00,17.42,17.46,17.41,17.42,94400.0,15.2717,15.3068,15.263,15.2717,94400.0
2014-10-08 12:30:00,17.42,17.44,17.4,17.42,80800.0,15.2717,15.2893,15.2542,15.2717,80800.0
2014-10-08 13:00:00,17.42,17.44,17.4,17.41,100000.0,15.2717,15.2893,15.2542,15.263,100000.0
2014-10-08 13:30:00,17.42,17.49,17.42,17.49,101200.0,15.2717,15.3331,15.2717,15.3331,101200.0
2014-10-08 14:00:00,17.49,17.64,17.49,17.64,165600.0,15.3331,15.4646,15.3331,15.4646,165600.0
2014-10-08 14:30:00,17.64,17.66,17.63,17.64,174800.0,15.4646,15.4821,15.4558,15.4646,174800.0
2014-10-08 15:00:00,17.65,17.72,17.65,17.71,163600.0,15.4734,15.5347,15.4734,15.526,163600.0
2014-10-08 15:30:00,17.71,17.75,17.7,17.75,468400.0,15.526,15.561,15.5172,15.561,468400.0
2014-10-09 09:30:00,17.75,17.82,17.55,17.56,156800.0,15.561,15.6224,15.3857,15.3945,156800.0
2014-10-09 10:00:00,17.56,17.64,17.53,17.61,70000.0,15.3945,15.4646,15.3682,15.4383,70000.0
2014-10-09 10:30:00,17.58,17.59,17.54,17.58,44000.0,15.412,15.4208,15.3769,15.412,44000.0
2014-10-09 11:00:00,17.58,17.6,17.54,17.57,46800.0,15.412,15.4295,15.3769,15.4032,46800.0
2014-10-09 11:30:00,17.57,17.57,17.45,17.46,65600.0,15.4032,15.4032,15.298,15.3068,65600.0
2014-10-09 12:00:00,17.46,17.48,17.4,17.4,72400.0,15.3068,15.3243,15.2542,15.2542,72400.0
2014-10-09 12:30:00,17.41,17.45,17.39,17.43,136000.0,15.263,15.298,15.2454,15.2805,136000.0
2014-10-09 13:00:00,17.43,17.44,17.34,17.41,96800.0,15.2805,15.2893,15.2016,15.263,96800.0
2014-10-09 13:30:00,17.41,17.48,17.41,17.45,72000.0,15.263,15.3243,15.263,15.298,72000.0
2014-10-09 14:00:00,17.43,17.43,17.39,17.4,89200.0,15.2805,15.2805,15.2454,15.2542,89200.0
2014-10-09 14:30:00,17.4,17.42,17.35,17.36,108000.0,15.2542,15.2717,15.2104,15.2191,108000.0
2014-10-09 15:00:00,17.35,17.41,17.32,17.4,109200.0,15.2104,15.263,15.1841,15.2542,109200.0
2014-10-09 15:30:00,17.4,17.46,17.36,17.36,314800.0,15.2542,15.3068,15.2191,15.2191,314800.0
2014-10-10 09:30:00,17.35,17.43,17.26,17.4,146800.0,15.2104,15.2805,15.1315,15.2542,146800.0
2014-10-10 10:00:00,17.39,17.39,17.26,17.28,94800.0,15.2454,15.2454,15.1315,15.149,94800.0
2014-10-10 10:30:00,17.27,17.32,17.25,17.28,51600.0,15.1402,15.1841,15.1227,15.149,51600.0
2014-10-10 11:00:00,17.29,17.32,17.24,17.27,58400.0,15.1578,15.1841,15.1139,15.1402,58400.0
2014-10-10 11:30:00,17.29,17.32,17.25,17.28,54400.0,15.1578,15.1841,15.1227,15.149,54400.0
2014-10-10 12:00:00,17.28,17.35,17.28,17.33,57600.0,15.149,15.2104,15.149,15.1928,57600.0
2014-10-10 12:30:00,17.33,17.38,17.31,17.32,61600.0,15.1928,15.2367,15.1753,15.1841,61600.0
2014-10-10 13:00:00,17.32,17.33,17.27,17.28,82400.0,15.1841,15.1928,15.1402,15.149,82400.0
2014-10-10 13:30:00,17.28,17.33,17.28,17.31,74000.0,15.149,15.1928,15.149,15.1753,74000.0
2014-10-10 14:00:00,17.31,17.33,17.27,17.29,68400.0,15.1753,15.1928,15.1402,15.1578,68400.0
2014-10-10 14:30:00,17.3,17.31,17.24,17.24,68400.0,15.1665,15.1753,15.1139,15.1139,68400.0
2014-10-10 15:00:00,17.24,17.26,17.21,17.22,104000.0,15.1139,15.1315,15.0876,15.0964,104000.0
2014-10-10 15:30:00,17.23,17.24,17.13,17.14,464000.0,15.1052,15.1139,15.0175,15.0263,464000.0
2014-10-13 09:30:00,17.19,17.23,17.11,17.16,96000.0,15.0701,15.1052,15.0,15.0438,96000.0
2014-10-13 10:00:00,17.17,17.19,17.07,17.08,64400.0,15.0526,15.0701,14.9649,14.9737,64400.0
2014-10-13 10:30:00,17.08,17.12,17.04,17.09,99200.0,14.9737,15.0087,14.9386,14.9824,99200.0
2014-10-13 11:00:00,17.09,17.14,17.04,17.04,80400.0,14.9824,15.0263,14.9386,14.9386,80400.0
2014-10-13 11:30:00,17.05,17.1,17.04,17.08,69200.0,14.9474,14.9912,14.9386,14.9737,69200.0
2014-10-13 12:00:00,17.08,17.12,17.06,17.12,53200.0,14.9737,15.0087,14.9561,15.0087,53200.0
2014-10-13 12:30:00,17.13,17.16,17.11,17.11,82400.0,15.0175,15.0438,15.0,15.0,82400.0
2014-10-13 13:00:00,17.11,17.13,17.04,17.07,84800.0,15.0,15.0175,14.9386,14.9649,84800.0
2014-10-13 13:30:00,17.07,17.07,16.98,17.01,109200.0,14.9649,14.9649,14.886,14.9123,109200.0
2014-10-13 14:00:00,17.01,17.05,16.99,17.05,85600.0,14.9123,14.9474,14.8948,14.9474,85600.0
2014-10-13 14:30:00,17.04,17.05,17.0,17.02,89600.0,14.9386,14.9474,14.9035,14.9211,89600.0
2014-10-13 15:00:00,17.03,17.03,16.97,16.99,90000.0,14.9298,14.9298,14.8772,14.8948,90000.0
2014-10-13 15:30:00,16.99,16.99,16.83,16.85,450800.0,14.8948,14.8948,14.7545,14.772,450800.0
2014-10-14 09:30:00,17.0,17.0,16.94,16.96,140400.0,14.9035,14.9035,14.8509,14.8685,140400.0
2014-10-14 10:00:00,16.96,17.01,16.95,17.0,139600.0,14.8685,14.9123,14.8597,14.9035,139600.0
2014-10-14 10:30:00,17.0,17.03,16.96,16.98,141600.0,14.9035,14.9298,14.8685,14.886,141600.0
2014-10-14 11:00:00,16.99,17.08,16.97,17.03,123600.0,14.8948,14.9737,14.8772,14.9298,123600.0
2014-10-14 11:30:00,17.04,17.08,17.0,17.01,133600.0,14.9386,14.9737,14.9035,14.9123,133600.0
2014-10-14 12:00:00,17.02,17.05,17.0,17.0,88400.0,14.9211,14.9474,14.9035,14.9035,88400.0
2014-10-14 12:30:00,17.0,17.01,16.98,16.99,42000.0,14.9035,14.9123,14.886,14.8948,42000.0
2014-10-14 13:00:00,16.99,17.06,16.98,16.99,136000.0,14.8948,14.9561,14.886,14.8948,136000.0
2014-10-14 13:30:00,17.0,17.08,16.98,17.08,97200.0,14.9035,14.9737,14.886,14.9737,97200.0
2014-10-14 14:00:00,17.09,17.11,16.99,17.0,99200.0,14.9824,15.0,14.8948,14.9035,99200.0
2014-10-14 14:30:00,17.01,17.03,16.97,16.99,86000.0,14.9123,14.9298,14.8772,14.8948,86000.0
2014-10-14 15:00:00,17.0,17.01,16.93,16.97,124800.0,14.9035,14.9123,14.8422,14.8772,124800.0
2014-10-14 15:30:00,16.98,17.05,16.9,16.93,712000.0,14.886,14.9474,14.8159,14.8422,712000.0
2014-10-15 09:30:00,16.78,16.88,16.69,16.88,211200.0,14.7107,14.7983,14.6318,14.7983,211200.0
2014-10-15 10:00:00,16.89,16.94,16.85,16.87,111600.0,14.8071,14.8509,14.772,14.7896,111600.0
2014-10-15 10:30:00,16.87,16.87,16.77,16.8,285200.0,14.7896,14.7896,14.7019,14.7282,285200.0
2014-10-15 11:00:00,16.81,16.86,16.75,16.75,216000.0,14.737,14.7808,14.6844,14.6844,216000.0
2014-10-15 11:30:00,16.75,16.79,16.74,16.78,230800.0,14.6844,14.7194,14.6756,14.7107,230800.0
2014-10-15 12:00:00,16.78,16.79,16.74,16.78,216000.0,14.7107,14.7194,14.6756,14.7107,216000.0
2014-10-15 12:30:00,16.79,16.81,16.75,16.78,151200.0,14.7194,14.737,14.6844,14.7107,151200.0
2014-10-15 13:00:00,16.78,16.85,16.76,16.78,558000.0,14.7107,14.772,14.6931,14.7107,558000.0
2014-10-15 13:30:00,16.78,16.88,16.78,16.83,122000.0,14.7107,14.7983,14.7107,14.7545,122000.0
2014-10-15 14:00:00,16.83,16.84,16.77,16.8,214000.0,14.7545,14.7633,14.7019,14.7282,214000.0
2014-10-15 14:30:00,16.8,16.81,16.74,16.8,368800.0,14.7282,14.737,14.6756,14.7282,368800.0
2014-10-15 15:00:00,16.79,16.98,16.79,16.98,334400.0,14.7194,14.886,14.7194,14.886,334400.0
2014-10-15 15:30:00,16.98,17.09,16.98,17.02,344400.0,14.886,14.9824,14.886,14.9211,344400.0
2014-10-16 09:30:00,16.87,16.91,16.72,16.78,235600.0,14.7896,14.8246,14.6581,14.7107,235600.0
2014-10-16 10:00:00,16.78,16.93,16.69,16.83,418400.0,14.7107,14.8422,14.6318,14.7545,418400.0
2014-10-16 10:30:00,16.83,17.1,16.82,17.07,214800.0,14.7545,14.9912,14.7457,14.9649,214800.0
2014-10-16 11:00:00,17.06,17.08,16.99,17.08,105200.0,14.9561,14.9737,14.8948,14.9737,105200.0
2014-10-16 11:30:00,17.07,17.11,17.0,17.01,150800.0,14.9649,15.0,14.9035,14.9123,150800.0
2014-10-16 12:00:00,17.01,17.03,16.98,17.01,79200.0,14.9123,14.9298,14.886,14.9123,79200.0
2014-10-16 12:30:00,17.01,17.08,16.99,17.06,93600.0,14.9123,14.9737,14.8948,14.9561,93600.0
2014-10-16 13:00:00,17.07,17.11,17.06,17.1,112400.0,14.9649,15.0,14.9561,14.9912,112400.0
2014-10-16 13:30:00,17.1,17.13,17.06,17.07,102400.0,14.9912,15.0175,14.9561,14.9649,102400.0
2014-10-16 14:00:00,17.07,17.16,17.05,17.15,157200.0,14.9649,15.0438,14.9474,15.035,157200.0
2014-10-16 14:30:00,17.15,17.17,17.09,17.1,116400.0,15.035,15.0526,14.9824,14.9912,116400.0
2014-10-16 15:00:00,17.1,17.14,17.06,17.13,178400.0,14.9912,15.0263,14.9561,15.0175,178400.0
2014-10-16 15:30:00,17.13,17.17,17.1,17.11,410800.0,15.0175,15.0526,14.9912,15.0,410800.0
2014-10-17 09:30:00,17.19,17.37,17.19,17.29,344400.0,15.0701,15.2279,15.0701,15.1578,344400.0
2014-10-17 10:00:00,17.28,17.38,17.27,17.38,210400.0,15.149,15.2367,15.1402,15.2367,210400.0
2014-10-17 10:30:00,17.38,17.4,17.32,17.33,101200.0,15.2367,15.2542,15.1841,15.1928,101200.0
2014-10-17 11:00:00,17.33,17.34,17.29,17.31,113200.0,15.1928,15.2016,15.1578,15.1753,113200.0
2014-10-17 11:30:00,17.31,17.42,17.3,17.39,124000.0,15.1753,15.2717,15.1665,15.2454,124000.0
2014-10-17 12:00:00,17.39,17.43,17.36,17.36,80000.0,15.2454,15.2805,15.2191,15.2191,80000.0
2014-10-17 12:30:00,17.37,17.39,17.36,17.38,116800.0,15.2279,15.2454,15.2191,15.2367,116800.0
2014-10-17 13:00:00,17.39,17.4,17.33,17.34,71200.0,15.2454,15.2542,15.1928,15.2016,71200.0
2014-10-17 13:30:00,17.33,17.35,17.32,17.34,80000.0,15.1928,15.2104,15.1841,15.2016,80000.0
2014-10-17 14:00:00,17.33,17.33,17.28,17.31,63200.0,15.1928,15.1928,15.149,15.1753,63200.0
2014-10-17 14:30:00,17.32,17.35,17.31,17.34,106000.0,15.1841,15.2104,15.1753,15.2016,106000.0
2014-10-17 15:00:00,17.34,17.37,17.28,17.36,155200.0,15.2016,15.2279,15.149,15.2191,155200.0
2014-10-17 15:30:00,17.36,17.41,17.31,17.32,712400.0,15.2191,15.263,15.1753,15.1841,712400.0
2014-10-20 09:30:00,17.32,17.32,17.2,17.27,141200.0,15.1841,15.1841,15.0789,15.1402,141200.0
2014-10-20 10:00:00,17.27,17.3,17.22,17.28,90800.0,15.1402,15.1665,15.0964,15.149,90800.0
2014-10-20 10:30:00,17.29,17.32,17.24,17.3,138800.0,15.1578,15.1841,15.1139,15.1665,138800.0
2014-10-20 11:00:00,17.3,17.34,17.29,17.29,110800.0,15.1665,15.2016,15.1578,15.1578,110800.0
2014-10-20 11:30:00,17.29,17.29,17.22,17.23,138400.0,15.1578,15.1578,15.0964,15.1052,138400.0
2014-10-20 12:00:00,17.23,17.24,17.22,17.24,136400.0,15.1052,15.1139,15.0964,15.1139,136400.0
2014-10-20 12:30:00,17.24,17.24,17.2,17.2,206800.0,15.1139,15.1139,15.0789,15.0789,206800.0
2014-10-20 13:00:00,17.2,17.27,17.18,17.25,142800.0,15.0789,15.1402,15.0613,15.1227,142800.0
2014-10-20 13:30:00,17.25,17.27,17.24,17.25,97600.0,15.1227,15.1402,15.1139,15.1227,97600.0
2014-10-20 14:00:00,17.25,17.27,17.18,17.18,198800.0,15.1227,15.1402,15.0613,15.0613,198800.0
2014-10-20 14:30:00,17.19,17.23,17.18,17.23,166800.0,15.0701,15.1052,15.0613,15.1052,166800.0
2014-10-20 15:00:00,17.23,17.26,17.22,17.23,221600.0,15.1052,15.1315,15.0964,15.1052,221600.0
2014-10-20 15:30:00,17.24,17.31,17.23,17.26,565200.0,15.1139,15.1753,15.1052,15.1315,565200.0
2014-10-21 09:30:00,17.41,17.52,17.34,17.52,136000.0,15.263,15.3594,15.2016,15.3594,136000.0
2014-10-21 10:00:00,17.52,17.61,17.52,17.59,291200.0,15.3594,15.4383,15.3594,15.4208,291200.0
2014-10-21 10:30:00,17.59,17.66,17.59,17.6,193200.0,15.4208,15.4821,15.4208,15.4295,193200.0
2014-10-21 11:00:00,17.6,17.63,17.59,17.63,156800.0,15.4295,15.4558,15.4208,15.4558,156800.0
2014-10-21 11:30:00,17.63,17.66,17.63,17.66,86800.0,15.4558,15.4821,15.4558,15.4821,86800.0
2014-10-21 12:00:00,17.65,17.7,17.65,17.68,75200.0,15.4734,15.5172,15.4734,15.4997,75200.0
2014-10-21 12:30:00,17.69,17.7,17.68,17.68,78400.0,15.5084,15.5172,15.4997,15.4997,78400.0
2014-10-21 13:00:00,17.68,17.73,17.68,17.72,69200.0,15.4997,15.5435,15.4997,15.5347,69200.0
2014-10-21 13:30:00,17.72,17.75,17.72,17.75,96800.0,15.5347,15.561,15.5347,15.561,96800.0
2014-10-21 14:00:00,17.75,17.75,17.72,17.75,153600.0,15.561,15.561,15.5347,15.561,153600.0
2014-10-21 14:30:00,17.75,17.75,17.73,17.74,87600.0,15.561,15.561,15.5435,15.5523,87600.0
2014-10-21 15:00:00,17.74,17.78,17.73,17.78,270000.0,15.5523,15.5873,15.5435,15.5873,270000.0
2014-10-21 15:30:00,17.78,17.79,17.76,17.79,673600.0,15.5873,15.5961,15.5698,15.5961,673600.0
2014-10-22 09:30:00,17.86,17.93,17.79,17.83,256000.0,15.6575,15.7189,15.5961,15.6312,256000.0
2014-10-22 10:00:00,17.83,17.83,17.76,17.76,170000.0,15.6312,15.6312,15.5698,15.5698,170000.0
2014-10-22 10:30:00,17.76,17.78,17.74,17.77,120800.0,15.5698,15.5873,15.5523,15.5786,120800.0
2014-10-22 11:00:00,17.77,17.78,17.75,17.75,166800.0,15.5786,15.5873,15.561,15.561,166800.0
2014-10-22 11:30:00,17.75,17.77,17.74,17.76,116800.0,15.561,15.5786,15.5523,15.5698,116800.0
2014-10-22 12:00:00,17.75,17.78,17.73,17.76,118000.0,15.561,15.5873,15.5435,15.5698,118000.0
2014-10-22 12:30:00,17.75,17.77,17.7,17.72,70000.0,15.561,15.5786,15.5172,15.5347,70000.0
2014-10-22 13:00:00,17.73,17.76,17.69,17.7,92000.0,15.5435,15.5698,15.5084,15.5172,92000.0
2014-10-22 13:30:00,17.7,17.71,17.66,17.66,112800.0,15.5172,15.526,15.4821,15.4821,112800.0
2014-10-22 14:00:00,17.65,17.66,17.6,17.61,161200.0,15.4734,15.4821,15.4295,15.4383,161200.0
2014-10-22 14:30:00,17.61,17.66,17.59,17.66,119600.0,15.4383,15.4821,15.4208,15.4821,119600.0
2014-10-22 15:00:00,17.66,17.68,17.65,17.67,179200.0,15.4821,15.4997,15.4734,15.4909,179200.0
2014-10-22 15:30:00,17.67,17.67,17.58,17.59,318000.0,15.4909,15.4909,15.412,15.4208,318000.0
2014-10-23 09:30:00,17.75,17.84,17.7,17.78,143600.0,15.561,15.64,15.5172,15.5873,143600.0
2014-10-23 10:00:00,17.76,17.82,17.76,17.78,170400.0,15.5698,15.6224,15.5698,15.5873,170400.0
2014-10-23 10:30:00,17.78,17.81,17.76,17.8,103200.0,15.5873,15.6136,15.5698,15.6049,103200.0
2014-10-23 11:00:00,17.8,17.82,17.8,17.8,1783600.0,15.6049,15.6224,15.6049,15.6049,1783600.0
2014-10-23 11:30:00,17.79,17.82,17.75,17.8,205200.0,15.5961,15.6224,15.561,15.6049,205200.0
2014-10-23 12:00:00,17.8,17.82,17.74,17.76,207200.0,15.6049,15.6224,15.5523,15.5698,207200.0
2014-10-23 12:30:00,17.76,17.78,17.75,17.75,78400.0,15.5698,15.5873,15.561,15.561,78400.0
2014-10-23 13:00:00,17.75,17.77,17.75,17.76,78000.0,15.561,15.5786,15.561,15.5698,78000.0
2014-10-23 13:30:00,17.76,17.78,17.75,17.76,240400.0,15.5698,15.5873,15.561,15.5698,240400.0
2014-10-23 14:00:00,17.77,17.77,17.74,17.76,380000.0,15.5786,15.5786,15.5523,15.5698,380000.0
2014-10-23 14:30:00,17.76,17.82,17.72,17.74,524000.0,15.5698,15.6224,15.5347,15.5523,524000.0
2014-10-23 15:00:00,17.73,17.75,17.68,17.73,350000.0,15.5435,15.561,15.4997,15.5435,350000.0
2014-10-23 15:30:00,17.73,17.78,17.72,17.75,648000.0,15.5435,15.5873,15.5347,15.561,648000.0
2014-10-24 09:30:00,17.77,17.84,17.72,17.75,128800.0,15.5786,15.64,15.5347,15.561,128800.0
2014-10-24 10:00:00,17.75,17.79,17.7,17.75,84800.0,15.561,15.5961,15.5172,15.561,84800.0
2014-10-24 10:30:00,17.76,17.8,17.75,17.79,73600.0,15.5698,15.6049,15.561,15.5961,73600.0
2014-10-24 11:00:00,17.79,17.82,17.78,17.8,63600.0,15.5961,15.6224,15.5873,15.6049,63600.0
2014-10-24 11:30:00,17.8,17.83,17.78,17.78,124000.0,15.6049,15.6312,15.5873,15.5873,124000.0
2014-10-24 12:00:00,17.78,17.81,17.78,17.8,87200.0,15.5873,15.6136,15.5873,15.6049,87200.0
2014-10-24 12:30:00,17.8,17.81,17.78,17.8,38400.0,15.6049,15.6136,15.5873,15.6049,38400.0
2014-10-24 13:00:00,17.8,17.81,17.79,17.81,48800.0,15.6049,15.6136,15.5961,15.6136,48800.0
2014-10-24 13:30:00,17.81,17.82,17.8,17.82,58400.0,15.6136,15.6224,15.6049,15.6224,58400.0
2014-10-24 14:00:00,17.82,17.82,17.79,17.82,317200.0,15.6224,15.6224,15.5961,15.6224,317200.0
2014-10-24 14:30:00,17.82,17.82,17.8,17.81,142800.0,15.6224,15.6224,15.6049,15.6136,142800.0
2014-10-24 15:00:00,17.8,17.82,17.8,17.81,377200.0,15.6049,15.6224,15.6049,15.6136,377200.0
2014-10-24 15:30:00,17.81,17.82,17.8,17.81,422800.0,15.6136,15.6224,15.6049,15.6136,422800.0
2014-10-27 09:30:00,17.73,17.82,17.66,17.77,88400.0,15.5435,15.6224,15.4821,15.5786,88400.0
2014-10-27 10:00:00,17.77,17.8,17.75,17.78,68400.0,15.5786,15.6049,15.561,15.5873,68400.0
2014-10-27 10:30:00,17.78,17.83,17.74,17.8,274800.0,15.5873,15.6312,15.5523,15.6049,274800.0
2014-10-27 11:00:00,17.81,17.83,17.78,17.79,128400.0,15.6136,15.6312,15.5873,15.5961,128400.0
2014-10-27 11:30:00,17.8,17.81,17.77,17.79,67200.0,15.6049,15.6136,15.5786,15.5961,67200.0
2014-10-27 12:00:00,17.78,17.81,17.78,17.81,50400.0,15.5873,15.6136,15.5873,15.6136,50400.0
2014-10-27 12:30:00,17.81,17.82,17.8,17.81,74400.0,15.6136,15.6224,15.6049,15.6136,74400.0
2014-10-27 13:00:00,17.81,17.83,17.8,17.8,115200.0,15.6136,15.6312,15.6049,15.6049,115200.0
2014-10-27 13:30:00,17.81,17.83,17.8,17.82,284800.0,15.6136,15.6312,15.6049,15.6224,284800.0
2014-10-27 14:00:00,17.82,17.82,17.8,17.82,74800.0,15.6224,15.6224,15.6049,15.6224,74800.0
2014-10-27 14:30:00,17.81,17.83,17.8,17.81,74800.0,15.6136,15.6312,15.6049,15.6136,74800.0
2014-10-27 15:00:00,17.82,17.83,17.81,17.82,116800.0,15.6224,15.6312,15.6136,15.6224,116800.0
2014-10-27 15:30:00,17.82,17.84,17.81,17.82,402000.0,15.6224,15.64,15.6136,15.6224,402000.0
2014-10-28 09:30:00,17.92,17.93,17.82,17.9,330400.0,15.7101,15.7189,15.6224,15.6926,330400.0
2014-10-28 10:00:00,17.9,17.93,17.86,17.87,125600.0,15.6926,15.7189,15.6575,15.6663,125600.0
2014-10-28 10:30:00,17.87,17.9,17.84,17.85,157200.0,15.6663,15.6926,15.64,15.6487,157200.0
2014-10-28 11:00:00,17.86,17.89,17.86,17.89,126800.0,15.6575,15.6838,15.6575,15.6838,126800.0
2014-10-28 11:30:00,17.89,17.92,17.88,17.9,186800.0,15.6838,15.7101,15.675,15.6926,186800.0
2014-10-28 12:00:00,17.9,17.91,17.88,17.9,96400.0,15.6926,15.7013,15.675,15.6926,96400.0
2014-10-28 12:30:00,17.9,17.9,17.89,17.9,65200.0,15.6926,15.6926,15.6838,15.6926,65200.0
2014-10-28 13:00:00,17.9,17.91,17.89,17.91,73200.0,15.6926,15.7013,15.6838,15.7013,73200.0
2014-10-28 13:30:00,17.91,17.92,17.9,17.91,106400.0,15.7013,15.7101,15.6926,15.7013,106400.0
2014-10-28 14:00:00,17.91,17.92,17.9,17.91,102000.0,15.7013,15.7101,15.6926,15.7013,102000.0
2014-10-28 14:30:00,17.91,17.96,17.91,17.92,172800.0,15.7013,15.7452,15.7013,15.7101,172800.0
2014-10-28 15:00:00,17.92,17.95,17.92,17.94,316000.0,15.7101,15.7364,15.7101,15.7276,316000.0
2014-10-28 15:30:00,17.94,17.96,17.93,17.95,581600.0,15.7276,15.7452,15.7189,15.7364,581600.0
2014-10-29 09:30:00,18.0,18.04,17.94,18.0,326800.0,15.7802,15.8153,15.7276,15.7802,326800.0
2014-10-29 10:00:00,18.0,18.0,17.98,18.0,100000.0,15.7802,15.7802,15.7627,15.7802,100000.0
2014-10-29 10:30:00,18.0,18.0,17.91,17.92,60800.0,15.7802,15.7802,15.7013,15.7101,60800.0
2014-10-29 11:00:00,17.93,17.97,17.93,17.95,53600.0,15.7189,15.7539,15.7189,15.7364,53600.0
2014-10-29 11:30:00,17.94,17.94,17.93,17.93,35600.0,15.7276,15.7276,15.7189,15.7189,35600.0
2014-10-29 12:00:00,17.93,17.93,17.91,17.91,45600.0,15.7189,15.7189,15.7013,15.7013,45600.0
2014-10-29 12:30:00,17.91,17.92,17.89,17.92,32000.0,15.7013,15.7101,15.6838,15.7101,32000.0
2014-10-29 13:00:00,17.92,17.93,17.91,17.92,24400.0,15.7101,15.7189,15.7013,15.7101,24400.0
2014-10-29 13:30:00,17.92,17.92,17.89,17.91,27200.0,15.7101,15.7101,15.6838,15.7013,27200.0
2014-10-29 14:00:00,17.91,17.91,17.8,17.89,78800.0,15.7013,15.7013,15.6049,15.6838,78800.0
2014-10-29 14:30:00,17.89,17.9,17.86,17.9,58000.0,15.6838,15.6926,15.6575,15.6926,58000.0
2014-10-29 15:00:00,17.89,17.9,17.85,17.89,59600.0,15.6838,15.6926,15.6487,15.6838,59600.0
2014-10-29 15:30:00,17.89,17.98,17.89,17.95,326400.0,15.6838,15.7627,15.6838,15.7364,326400.0
2014-10-30 09:30:00,17.87,18.01,17.79,17.97,82400.0,15.6663,15.789,15.5961,15.7539,82400.0
2014-10-30 10:00:00,17.95,18.03,17.93,18.03,90000.0,15.7364,15.8065,15.7189,15.8065,90000.0
2014-10-30 10:30:00,18.04,18.04,17.99,18.02,62400.0,15.8153,15.8153,15.7715,15.7978,62400.0
2014-10-30 11:00:00,18.04,18.06,18.03,18.06,85200.0,15.8153,15.8328,15.8065,15.8328,85200.0
2014-10-30 11:30:00,18.06,18.11,18.04,18.11,73200.0,15.8328,15.8767,15.8153,15.8767,73200.0
2014-10-30 12:00:00,18.11,18.14,18.1,18.11,66800.0,15.8767,15.903,15.8679,15.8767,66800.0
2014-10-30 12:30:00,18.13,18.14,18.11,18.11,54800.0,15.8942,15.903,15.8767,15.8767,54800.0
2014-10-30 13:00:00,18.11,18.17,18.1,18.16,104000.0,15.8767,15.9293,15.8679,15.9205,104000.0
2014-10-30 13:30:00,18.16,18.19,18.14,18.18,100400.0,15.9205,15.9468,15.903,15.938,100400.0
2014-10-30 14:00:00,18.18,18.22,18.18,18.2,161200.0,15.938,15.9731,15.938,15.9556,161200.0
2014-10-30 14:30:00,18.19,18.2,18.11,18.12,73600.0,15.9468,15.9556,15.8767,15.8854,73600.0
2014-10-30 15:00:00,18.12,18.15,18.12,18.13,106800.0,15.8854,15.9117,15.8854,15.8942,106800.0
2014-10-30 15:30:00,18.13,18.18,18.12,18.17,334000.0,15.8942,15.938,15.8854,15.9293,334000.0
2014-10-31 09:30:00,18.43,18.49,18.27,18.29,150000.0,16.1572,16.2098,16.0169,16.0345,150000.0
2014-10-31 10:00:00,18.29,18.36,18.28,18.35,82400.0,16.0345,16.0958,16.0257,16.0871,82400.0
2014-10-31 10:30:00,18.34,18.34,18.28,18.29,103200.0,16.0783,16.0783,16.0257,16.0345,103200.0
2014-10-31 11:00:00,18.29,18.33,18.28,18.33,100800.0,16.0345,16.0695,16.0257,16.0695,100800.0
2014-10-31 11:30:00,18.33,18.38,18.28,18.29,154800.0,16.0695,16.1134,16.0257,16.0345,154800.0
2014-10-31 12:00:00,18.28,18.28,18.26,18.26,62400.0,16.0257,16.0257,16.0082,16.0082,62400.0
2014-10-31 12:30:00,18.27,18.28,18.27,18.28,54000.0,16.0169,16.0257,16.0169,16.0257,54000.0
2014-10-31 13:00:00,18.28,18.28,18.26,18.28,56800.0,16.0257,16.0257,16.0082,16.0257,56800.0
2014-10-31 13:30:00,18.28,18.28,18.22,18.22,64400.0,16.0257,16.0257,15.9731,15.9731,64400.0
2014-10-31 14:00:00,18.22,18.25,18.21,18.21,65200.0,15.9731,15.9994,15.9643,15.9643,65200.0
2014-10-31 14:30:00,18.21,18.22,18.2,18.2,60800.0,15.9643,15.9731,15.9556,15.9556,60800.0
2014-10-31 15:00:00,18.21,18.25,18.18,18.25,151200.0,15.9643,15.9994,15.938,15.9994,151200.0
2014-10-31 15:30:00,18.25,18.32,18.21,18.31,474800.0,15.9994,16.0608,15.9643,16.052,474800.0
2014-11-03 09:30:00,18.31,18.47,18.22,18.26,147200.0,16.052,16.1923,15.9731,16.0082,147200.0
2014-11-03 10:00:00,18.27,18.31,18.17,18.17,99600.0,16.0169,16.052,15.9293,15.9293,99600.0
2014-11-03 10:30:00,18.17,18.19,18.14,18.17,78400.0,15.9293,15.9468,15.903,15.9293,78400.0
2014-11-03 11:00:00,18.17,18.19,18.16,18.17,77600.0,15.9293,15.9468,15.9205,15.9293,77600.0
2014-11-03 11:30:00,18.17,18.19,18.17,18.19,64400.0,15.9293,15.9468,15.9293,15.9468,64400.0
2014-11-03 12:00:00,18.19,18.19,18.15,18.17,82000.0,15.9468,15.9468,15.9117,15.9293,82000.0
2014-11-03 12:30:00,18.17,18.21,18.17,18.21,51600.0,15.9293,15.9643,15.9293,15.9643,51600.0
2014-11-03 13:00:00,18.21,18.23,18.2,18.22,90000.0,15.9643,15.9819,15.9556,15.9731,90000.0
2014-11-03 13:30:00,18.22,18.23,18.22,18.22,70400.0,15.9731,15.9819,15.9731,15.9731,70400.0
2014-11-03 14:00:00,18.22,18.22,18.18,18.18,98800.0,15.9731,15.9731,15.938,15.938,98800.0
2014-11-03 14:30:00,18.18,18.19,18.17,18.18,95200.0,15.938,15.9468,15.9293,15.938,95200.0
2014-11-03 15:00:00,18.18,18.19,18.15,18.15,135200.0,15.938,15.9468,15.9117,15.9117,135200.0
2014-11-03 15:30:00,18.16,18.18,18.11,18.13,549600.0,15.9205,15.938,15.8767,15.8942,549600.0
2014-11-04 09:30:00,18.04,18.08,17.88,17.99,341600.0,15.8153,15.8504,15.675,15.7715,341600.0
2014-11-04 10:00:00,17.99,18.0,17.9,17.91,227200.0,15.7715,15.7802,15.6926,15.7013,227200.0
2014-11-04 10:30:00,17.91,17.91,17.84,17.86,286400.0,15.7013,15.7013,15.64,15.6575,286400.0
2014-11-04 11:00:00,17.85,17.86,17.78,17.81,279600.0,15.6487,15.6575,15.5873,15.6136,279600.0
2014-11-04 11:30:00,17.81,17.86,17.81,17.85,255200.0,15.6136,15.6575,15.6136,15.6487,255200.0
2014-11-04 12:00:00,17.85,17.89,17.85,17.88,111600.0,15.6487,15.6838,15.6487,15.675,111600.0
2014-11-04 12:30:00,17.88,17.91,17.86,17.89,124800.0,15.675,15.7013,15.6575,15.6838,124800.0
2014-11-04 13:00:00,17.9,17.9,17.86,17.9,92800.0,15.6926,15.6926,15.6575,15.6926,92800.0
2014-11-04 13:30:00,17.89,17.93,17.88,17.92,263600.0,15.6838,15.7189,15.675,15.7101,263600.0
2014-11-04 14:00:00,17.92,17.94,17.9,17.91,268400.0,15.7101,15.7276,15.6926,15.7013,268400.0
2014-11-04 14:30:00,17.91,17.96,17.91,17.96,381200.0,15.7013,15.7452,15.7013,15.7452,381200.0
2014-11-04 15:00:00,17.96,17.96,17.91,17.93,300800.0,15.7452,15.7452,15.7013,15.7189,300800.0
2014-11-04 15:30:00,17.92,17.93,17.83,17.86,1117200.0,15.7101,15.7189,15.6312,15.6575,1117200.0
2014-11-05 09:30:00,17.54,17.64,17.5,17.64,454800.0,15.7482,15.838,15.7123,15.838,454800.0
2014-11-05 10:00:00,17.64,17.77,17.6,17.7,396000.0,15.838,15.9547,15.8021,15.8919,396000.0
2014-11-05 10:30:00,17.7,17.73,17.64,17.67,140800.0,15.8919,15.9188,15.838,15.865,140800.0
2014-11-05 11:00:00,17.68,17.71,17.67,17.69,64400.0,15.8739,15.9009,15.865,15.8829,64400.0
2014-11-05 11:30:00,17.69,17.71,17.65,17.65,164800.0,15.8829,15.9009,15.847,15.847,164800.0
2014-11-05 12:00:00,17.65,17.66,17.62,17.62,116000.0,15.847,15.856,15.8201,15.8201,116000.0
2014-11-05 12:30:00,17.62,17.65,17.61,17.64,68800.0,15.8201,15.847,15.8111,15.838,68800.0
2014-11-05 13:00:00,17.64,17.65,17.61,17.61,123600.0,15.838,15.847,15.8111,15.8111,123600.0
2014-11-05 13:30:00,17.61,17.62,17.57,17.61,69600.0,15.8111,15.8201,15.7752,15.8111,69600.0
2014-11-05 14:00:00,17.61,17.63,17.61,17.63,103600.0,15.8111,15.829,15.8111,15.829,103600.0
2014-11-05 14:30:00,17.62,17.63,17.61,17.62,79200.0,15.8201,15.829,15.8111,15.8201,79200.0
2014-11-05 15:00:00,17.63,17.67,17.62,17.63,238400.0,15.829,15.865,15.8201,15.829,238400.0
2014-11-05 15:30:00,17.62,17.63,17.58,17.6,434800.0,15.8201,15.829,15.7842,15.8021,434800.0
2014-11-06 09:30:00,17.64,17.68,17.58,17.61,142800.0,15.838,15.8739,15.7842,15.8111,142800.0
2014-11-06 10:00:00,17.63,17.64,17.58,17.6,70400.0,15.829,15.838,15.7842,15.8021,70400.0
2014-11-06 10:30:00,17.6,17.63,17.58,17.61,46800.0,15.8021,15.829,15.7842,15.8111,46800.0
2014-11-06 11:00:00,17.61,17.67,17.61,17.67,63600.0,15.8111,15.865,15.8111,15.865,63600.0
2014-11-06 11:30:00,17.68,17.71,17.67,17.7,93600.0,15.8739,15.9009,15.865,15.8919,93600.0
2014-11-06 12:00:00,17.7,17.72,17.69,17.72,75600.0,15.8919,15.9099,15.8829,15.9099,75600.0
2014-11-06 12:30:00,17.72,17.72,17.69,17.72,138800.0,15.9099,15.9099,15.8829,15.9099,138800.0
2014-11-06 13:00:00,17.72,17.74,17.7,17.72,47600.0,15.9099,15.9278,15.8919,15.9099,47600.0
2014-11-06 13:30:00,17.72,17.72,17.7,17.71,66400.0,15.9099,15.9099,15.8919,15.9009,66400.0
2014-11-06 14:00:00,17.7,17.72,17.68,17.72,138800.0,15.8919,15.9099,15.8739,15.9099,138800.0
2014-11-06 14:30:00,17.72,17.73,17.7,17.73,68800.0,15.9099,15.9188,15.8919,15.9188,68800.0
2014-11-06 15:00:00,17.73,17.74,17.72,17.74,115200.0,15.9188,15.9278,15.9099,15.9278,115200.0
2014-11-06 15:30:00,17.74,17.79,17.7,17.77,629200.0,15.9278,15.9727,15.8919,15.9547,629200.0
2014-11-07 09:30:00,17.88,17.88,17.76,17.82,204400.0,16.0535,16.0535,15.9458,15.9996,204400.0
2014-11-07 10:00:00,17.82,17.86,17.79,17.8,136400.0,15.9996,16.0355,15.9727,15.9817,136400.0
2014-11-07 10:30:00,17.8,17.84,17.77,17.83,61600.0,15.9817,16.0176,15.9547,16.0086,61600.0
2014-11-07 11:00:00,17.83,17.84,17.81,17.81,47200.0,16.0086,16.0176,15.9907,15.9907,47200.0
2014-11-07 11:30:00,17.82,17.82,17.8,17.81,78400.0,15.9996,15.9996,15.9817,15.9907,78400.0
2014-11-07 12:00:00,17.81,17.82,17.8,17.8,273600.0,15.9907,15.9996,15.9817,15.9817,273600.0
2014-11-07 12:30:00,17.8,17.82,17.79,17.82,471600.0,15.9817,15.9996,15.9727,15.9996,471600.0
2014-11-07 13:00:00,17.82,17.84,17.81,17.83,94800.0,15.9996,16.0176,15.9907,16.0086,94800.0
2014-11-07 13:30:00,17.83,17.83,17.8,17.8,46000.0,16.0086,16.0086,15.9817,15.9817,46000.0
2014-11-07 14:00:00,17.8,17.82,17.79,17.79,52800.0,15.9817,15.9996,15.9727,15.9727,52800.0
2014-11-07 14:30:00,17.79,17.81,17.79,17.79,62800.0,15.9727,15.9907,15.9727,15.9727,62800.0
2014-11-07 15:00:00,17.79,17.79,17.77,17.77,83200.0,15.9727,15.9727,15.9547,15.9547,83200.0
2014-11-07 15:30:00,17.77,17.77,17.74,17.75,392800.0,15.9547,15.9547,15.9278,15.9368,392800.0
2014-11-10 09:30:00,17.78,17.81,17.72,17.81,140000.0,15.9637,15.9907,15.9099,15.9907,140000.0
2014-11-10 10:00:00,17.82,17.88,17.77,17.77,179600.0,15.9996,16.0535,15.9547,15.9547,179600.0
2014-11-10 10:30:00,17.77,17.81,17.77,17.79,137600.0,15.9547,15.9907,15.9547,15.9727,137600.0
2014-11-10 11:00:00,17.79,17.85,17.79,17.82,123600.0,15.9727,16.0266,15.9727,15.9996,123600.0
2014-11-10 11:30:00,17.82,17.83,17.79,17.8,266800.0,15.9996,16.0086,15.9727,15.9817,266800.0
2014-11-10 12:00:00,17.8,17.83,17.75,17.77,219600.0,15.9817,16.0086,15.9368,15.9547,219600.0
2014-11-10 12:30:00,17.77,17.77,17.74,17.74,31200.0,15.9547,15.9547,15.9278,15.9278,31200.0
2014-11-10 13:00:00,17.74,17.78,17.73,17.74,57600.0,15.9278,15.9637,15.9188,15.9278,57600.0
2014-11-10 13:30:00,17.74,17.76,17.74,17.75,112800.0,15.9278,15.9458,15.9278,15.9368,112800.0
2014-11-10 14:00:00,17.75,17.78,17.75,17.78,38000.0,15.9368,15.9637,15.9368,15.9637,38000.0
2014-11-10 14:30:00,17.78,17.78,17.76,17.77,56800.0,15.9637,15.9637,15.9458,15.9547,56800.0
2014-11-10 15:00:00,17.77,17.8,17.77,17.79,201600.0,15.9547,15.9817,15.9547,15.9727,201600.0
2014-11-10 15:30:00,17.79,17.79,17.77,17.78,495200.0,15.9727,15.9727,15.9547,15.9637,495200.0
2014-11-11 09:30:00,17.77,17.8,17.72,17.75,63200.0,15.9547,15.9817,15.9099,15.9368,63200.0
2014-11-11 10:00:00,17.76,17.82,17.75,17.79,82000.0,15.9458,15.9996,15.9368,15.9727,82000.0
2014-11-11 10:30:00,17.79,17.8,17.78,17.79,42000.0,15.9727,15.9817,15.9637,15.9727,42000.0
2014-11-11 11:00:00,17.79,17.84,17.77,17.84,106000.0,15.9727,16.0176,15.9547,16.0176,106000.0
2014-11-11 11:30:00,17.84,17.87,17.83,17.85,136400.0,16.0176,16.0445,16.0086,16.0266,136400.0
2014-11-11 12:00:00,17.85,17.85,17.79,17.81,58800.0,16.0266,16.0266,15.9727,15.9907,58800.0
2014-11-11 12:30:00,17.81,17.81,17.76,17.76,38800.0,15.9907,15.9907,15.9458,15.9458,38800.0
2014-11-11 13:00:00,17.75,17.77,17.74,17.77,63200.0,15.9368,15.9547,15.9278,15.9547,63200.0
2014-11-11 13:30:00,17.76,17.76,17.74,17.75,43600.0,15.9458,15.9458,15.9278,15.9368,43600.0
2014-11-11 14:00:00,17.75,17.75,17.72,17.73,33200.0,15.9368,15.9368,15.9099,15.9188,33200.0
2014-11-11 14:30:00,17.73,17.73,17.71,17.73,41200.0,15.9188,15.9188,15.9009,15.9188,41200.0
2014-11-11 15:00:00,17.73,17.75,17.73,17.74,64400.0,15.9188,15.9368,15.9188,15.9278,64400.0
2014-11-11 15:30:00,17.74,17.79,17.73,17.77,357600.0,15.9278,15.9727,15.9188,15.9547,357600.0
2014-11-12 09:30:00,17.71,17.77,17.69,17.75,66000.0,15.9009,15.9547,15.8829,15.9368,66000.0
2014-11-12 10:00:00,17.74,17.76,17.71,17.74,116000.0,15.9278,15.9458,15.9009,15.9278,116000.0
2014-11-12 10:30:00,17.74,17.79,17.73,17.78,89600.0,15.9278,15.9727,15.9188,15.9637,89600.0
2014-11-12 11:00:00,17.78,17.81,17.77,17.8,93600.0,15.9637,15.9907,15.9547,15.9817,93600.0
2014-11-12 11:30:00,17.8,17.87,17.8,17.84,94400.0,15.9817,16.0445,15.9817,16.0176,94400.0
2014-11-12 12:00:00,17.84,17.86,17.83,17.83,68000.0,16.0176,16.0355,16.0086,16.0086,68000.0
2014-11-12 12:30:00,17.83,17.83,17.81,17.81,72000.0,16.0086,16.0086,15.9907,15.9907,72000.0
2014-11-12 13:00:00,17.81,17.85,17.8,17.85,56000.0,15.9907,16.0266,15.9817,16.0266,56000.0
2014-11-12 13:30:00,17.86,17.86,17.84,17.85,75200.0,16.0355,16.0355,16.0176,16.0266,75200.0
2014-11-12 14:00:00,17.85,17.87,17.85,17.85,89600.0,16.0266,16.0445,16.0266,16.0266,89600.0
2014-11-12 14:30:00,17.85,17.86,17.84,17.85,101200.0,16.0266,16.0355,16.0176,16.0266,101200.0
2014-11-12 15:00:00,17.84,17.85,17.84,17.85,115200.0,16.0176,16.0266,16.0176,16.0266,115200.0
2014-11-12 15:30:00,17.85,17.85,17.82,17.83,317200.0,16.0266,16.0266,15.9996,16.0086,317200.0
2014-11-13 09:30:00,17.86,18.02,17.82,17.86,47600.0,16.0355,16.1792,15.9996,16.0355,47600.0
2014-11-13 10:00:00,17.86,17.92,17.85,17.9,92400.0,16.0355,16.0894,16.0266,16.0715,92400.0
2014-11-13 10:30:00,17.9,17.91,17.87,17.88,46400.0,16.0715,16.0804,16.0445,16.0535,46400.0
2014-11-13 11:00:00,17.88,17.88,17.85,17.85,49200.0,16.0535,16.0535,16.0266,16.0266,49200.0
2014-11-13 11:30:00,17.84,17.85,17.8,17.81,34000.0,16.0176,16.0266,15.9817,15.9907,34000.0
2014-11-13 12:00:00,17.8,17.83,17.77,17.79,85600.0,15.9817,16.0086,15.9547,15.9727,85600.0
2014-11-13 12:30:00,17.79,17.79,17.77,17.77,53600.0,15.9727,15.9727,15.9547,15.9547,53600.0
2014-11-13 13:00:00,17.77,17.77,17.71,17.72,44800.0,15.9547,15.9547,15.9009,15.9099,44800.0
2014-11-13 13:30:00,17.71,17.75,17.71,17.75,41600.0,15.9009,15.9368,15.9009,15.9368,41600.0
2014-11-13 14:00:00,17.75,17.78,17.75,17.77,146800.0,15.9368,15.9637,15.9368,15.9547,146800.0
2014-11-13 14:30:00,17.77,17.8,17.76,17.79,56400.0,15.9547,15.9817,15.9458,15.9727,56400.0
2014-11-13 15:00:00,17.79,17.85,17.78,17.83,169200.0,15.9727,16.0266,15.9637,16.0086,169200.0
2014-11-13 15:30:00,17.83,17.83,17.77,17.8,407600.0,16.0086,16.0086,15.9547,15.9817,407600.0
2014-11-14 09:30:00,17.82,17.88,17.73,17.85,90000.0,15.9996,16.0535,15.9188,16.0266,90000.0
2014-11-14 10:00:00,17.85,17.91,17.85,17.9,167600.0,16.0266,16.0804,16.0266,16.0715,167600.0
2014-11-14 10:30:00,17.9,17.97,17.89,17.97,132400.0,16.0715,16.1343,16.0625,16.1343,132400.0
2014-11-14 11:00:00,17.97,18.01,17.97,18.0,180800.0,16.1343,16.1702,16.1343,16.1612,180800.0
2014-11-14 11:30:00,18.0,18.04,17.97,17.99,194000.0,16.1612,16.1972,16.1343,16.1523,194000.0
2014-11-14 12:00:00,17.99,18.0,17.97,18.0,209600.0,16.1523,16.1612,16.1343,16.1612,209600.0
2014-11-14 12:30:00,18.0,18.0,17.97,17.98,174800.0,16.1612,16.1612,16.1343,16.1433,174800.0
2014-11-14 13:00:00,17.97,17.97,17.93,17.94,228800.0,16.1343,16.1343,16.0984,16.1074,228800.0
2014-11-14 13:30:00,17.94,17.98,17.93,17.95,162400.0,16.1074,16.1433,16.0984,16.1164,162400.0
2014-11-14 14:00:00,17.95,17.97,17.93,17.93,138000.0,16.1164,16.1343,16.0984,16.0984,138000.0
2014-11-14 14:30:00,17.93,17.94,17.92,17.94,122800.0,16.0984,16.1074,16.0894,16.1074,122800.0
2014-11-14 15:00:00,17.94,17.97,17.94,17.95,269600.0,16.1074,16.1343,16.1074,16.1164,269600.0
2014-11-14 15:30:00,17.95,17.97,17.89,17.95,698400.0,16.1164,16.1343,16.0625,16.1164,698400.0
2014-11-17 09:30:00,17.9,17.9,17.8,17.82,361600.0,16.0715,16.0715,15.9817,15.9996,361600.0
2014-11-17 10:00:00,17.84,17.86,17.81,17.83,196800.0,16.0176,16.0355,15.9907,16.0086,196800.0
2014-11-17 10:30:00,17.83,17.86,17.8,17.86,179200.0,16.0086,16.0355,15.9817,16.0355,179200.0
2014-11-17 11:00:00,17.86,17.89,17.83,17.86,587200.0,16.0355,16.0625,16.0086,16.0355,587200.0
2014-11-17 11:30:00,17.85,17.92,17.85,17.92,158400.0,16.0266,16.0894,16.0266,16.0894,158400.0
2014-11-17 12:00:00,17.92,17.93,17.88,17.89,169600.0,16.0894,16.0984,16.0535,16.0625,169600.0
2014-11-17 12:30:00,17.89,17.93,17.89,17.89,151200.0,16.0625,16.0984,16.0625,16.0625,151200.0
2014-11-17 13:00:00,17.9,17.93,17.9,17.91,106400.0,16.0715,16.0984,16.0715,16.0804,106400.0
2014-11-17 13:30:00,17.91,17.91,17.89,17.89,112000.0,16.0804,16.0804,16.0625,16.0625,112000.0
2014-11-17 14:00:00,17.89,17.93,17.89,17.92,169600.0,16.0625,16.0984,16.0625,16.0894,169600.0
2014-11-17 14:30:00,17.92,17.95,17.92,17.95,246400.0,16.0894,16.1164,16.0894,16.1164,246400.0
2014-11-17 15:00:00,17.95,17.96,17.93,17.94,221600.0,16.1164,16.1253,16.0984,16.1074,221600.0
2014-11-17 15:30:00,17.94,17.96,17.92,17.96,620000.0,16.1074,16.1253,16.0894,16.1253,620000.0
2014-11-18 09:30:00,17.93,18.11,17.85,18.06,190400.0,16.0984,16.26,16.0266,16.2151,190400.0
2014-11-18 10:00:00,18.07,18.09,18.06,18.08,116800.0,16.2241,16.2421,16.2151,16.2331,116800.0
2014-11-18 10:30:00,18.09,18.1,18.07,18.09,93200.0,16.2421,16.251,16.2241,16.2421,93200.0
2014-11-18 11:00:00,18.09,18.13,18.09,18.11,201600.0,16.2421,16.278,16.2421,16.26,201600.0
2014-11-18 11:30:00,18.11,18.13,18.08,18.08,214000.0,16.26,16.278,16.2331,16.2331,214000.0
2014-11-18 12:00:00,18.08,18.08,18.02,18.04,142000.0,16.2331,16.2331,16.1792,16.1972,142000.0
2014-11-18 12:30:00,18.05,18.1,18.04,18.06,96000.0,16.2061,16.251,16.1972,16.2151,96000.0
2014-11-18 13:00:00,18.07,18.07,18.04,18.04,53600.0,16.2241,16.2241,16.1972,16.1972,53600.0
2014-11-18 13:30:00,18.04,18.05,18.0,18.01,60000.0,16.1972,16.2061,16.1612,16.1702,60000.0
2014-11-18 14:00:00,18.01,18.06,18.0,18.02,55200.0,16.1702,16.2151,16.1612,16.1792,55200.0
2014-11-18 14:30:00,18.02,18.03,18.0,18.01,52800.0,16.1792,16.1882,16.1612,16.1702,52800.0
2014-11-18 15:00:00,18.01,18.03,17.99,18.02,82800.0,16.1702,16.1882,16.1523,16.1792,82800.0
2014-11-18 15:30:00,18.02,18.02,17.97,18.0,304800.0,16.1792,16.1792,16.1343,16.1612,304800.0
2014-11-19 09:30:00,17.96,17.96,17.82,17.86,72400.0,16.1253,16.1253,15.9996,16.0355,72400.0
2014-11-19 10:00:00,17.85,17.86,17.81,17.82,49200.0,16.0266,16.0355,15.9907,15.9996,49200.0
2014-11-19 10:30:00,17.82,17.84,17.79,17.8,69600.0,15.9996,16.0176,15.9727,15.9817,69600.0
2014-11-19 11:00:00,17.78,17.86,17.76,17.84,72400.0,15.9637,16.0355,15.9458,16.0176,72400.0
2014-11-19 11:30:00,17.84,17.97,17.84,17.93,152800.0,16.0176,16.1343,16.0176,16.0984,152800.0
2014-11-19 12:00:00,17.93,17.96,17.9,17.9,92800.0,16.0984,16.1253,16.0715,16.0715,92800.0
2014-11-19 12:30:00,17.9,17.9,17.86,17.9,54400.0,16.0715,16.0715,16.0355,16.0715,54400.0
2014-11-19 13:00:00,17.9,18.0,17.9,17.93,258000.0,16.0715,16.1612,16.0715,16.0984,258000.0
2014-11-19 13:30:00,17.92,17.94,17.89,17.91,81600.0,16.0894,16.1074,16.0625,16.0804,81600.0
2014-11-19 14:00:00,17.91,17.97,17.9,17.95,310400.0,16.0804,16.1343,16.0715,16.1164,310400.0
2014-11-19 14:30:00,17.94,17.95,17.91,17.95,100800.0,16.1074,16.1164,16.0804,16.1164,100800.0
2014-11-19 15:00:00,17.95,18.0,17.93,17.96,116400.0,16.1164,16.1612,16.0984,16.1253,116400.0
2014-11-19 15:30:00,17.96,17.98,17.91,17.95,418800.0,16.1253,16.1433,16.0804,16.1164,418800.0
2014-11-20 09:30:00,17.88,17.93,17.82,17.89,49200.0,16.0535,16.0984,15.9996,16.0625,49200.0
2014-11-20 10:00:00,17.91,17.94,17.9,17.93,40800.0,16.0804,16.1074,16.0715,16.0984,40800.0
2014-11-20 10:30:00,17.93,18.0,17.93,18.0,125600.0,16.0984,16.1612,16.0984,16.1612,125600.0
2014-11-20 11:00:00,18.0,18.05,18.0,18.05,76400.0,16.1612,16.2061,16.1612,16.2061,76400.0
2014-11-20 11:30:00,18.05,18.06,18.02,18.04,77200.0,16.2061,16.2151,16.1792,16.1972,77200.0
2014-11-20 12:00:00,18.04,18.05,18.01,18.01,43200.0,16.1972,16.2061,16.1702,16.1702,43200.0
2014-11-20 12:30:00,18.01,18.03,17.97,17.98,58000.0,16.1702,16.1882,16.1343,16.1433,58000.0
2014-11-20 13:00:00,17.98,18.0,17.95,17.99,104400.0,16.1433,16.1612,16.1164,16.1523,104400.0
2014-11-20 13:30:00,17.99,18.04,17.99,18.04,58000.0,16.1523,16.1972,16.1523,16.1972,58000.0
2014-11-20 14:00:00,18.04,18.05,18.03,18.05,93600.0,16.1972,16.2061,16.1882,16.2061,93600.0
2014-11-20 14:30:00,18.05,18.05,17.98,17.99,84400.0,16.2061,16.2061,16.1433,16.1523,84400.0
2014-11-20 15:00:00,17.99,18.0,17.96,18.0,116000.0,16.1523,16.1612,16.1253,16.1612,116000.0
2014-11-20 15:30:00,18.0,18.01,17.97,17.98,332800.0,16.1612,16.1702,16.1343,16.1433,332800.0
2014-11-21 09:30:00,18.17,18.25,18.01,18.08,231600.0,16.3139,16.3857,16.1702,16.2331,231600.0
2014-11-21 10:00:00,18.09,18.09,18.03,18.05,53200.0,16.2421,16.2421,16.1882,16.2061,53200.0
2014-11-21 10:30:00,18.05,18.05,17.96,17.97,103600.0,16.2061,16.2061,16.1253,16.1343,103600.0
2014-11-21 11:00:00,17.97,17.98,17.93,17.95,95200.0,16.1343,16.1433,16.0984,16.1164,95200.0
2014-11-21 11:30:00,17.95,18.05,17.95,18.04,101600.0,16.1164,16.2061,16.1164,16.1972,101600.0
2014-11-21 12:00:00,18.04,18.04,18.0,18.03,92000.0,16.1972,16.1972,16.1612,16.1882,92000.0
2014-11-21 12:30:00,18.03,18.05,18.0,18.03,92000.0,16.1882,16.2061,16.1612,16.1882,92000.0
2014-11-21 13:00:00,18.02,18.03,17.98,18.0,59600.0,16.1792,16.1882,16.1433,16.1612,59600.0
2014-11-21 13:30:00,18.0,18.01,17.98,17.99,67200.0,16.1612,16.1702,16.1433,16.1523,67200.0
2014-11-21 14:00:00,17.99,18.0,17.98,17.98,115200.0,16.1523,16.1612,16.1433,16.1433,115200.0
2014-11-21 14:30:00,17.98,18.0,17.95,17.98,78400.0,16.1433,16.1612,16.1164,16.1433,78400.0
2014-11-21 15:00:00,17.98,18.03,17.97,17.99,129200.0,16.1433,16.1882,16.1343,16.1523,129200.0
2014-11-21 15:30:00,17.99,18.04,17.97,17.98,602800.0,16.1523,16.1972,16.1343,16.1433,602800.0
2014-11-24 09:30:00,18.04,18.15,17.99,18.04,73600.0,16.1972,16.2959,16.1523,16.1972,73600.0
2014-11-24 10:00:00,18.03,18.11,18.03,18.09,115600.0,16.1882,16.26,16.1882,16.2421,115600.0
2014-11-24 10:30:00,18.1,18.14,18.1,18.13,38400.0,16.251,16.2869,16.251,16.278,38400.0
2014-11-24 11:00:00,18.13,18.14,18.08,18.1,36400.0,16.278,16.2869,16.2331,16.251,36400.0
2014-11-24 11:30:00,18.09,18.12,18.09,18.11,31600.0,16.2421,16.269,16.2421,16.26,31600.0
2014-11-24 12:00:00,18.11,18.13,18.1,18.11,53200.0,16.26,16.278,16.251,16.26,53200.0
2014-11-24 12:30:00,18.12,18.14,18.1,18.13,39600.0,16.269,16.2869,16.251,16.278,39600.0
2014-11-24 13:00:00,18.14,18.19,18.12,18.17,97200.0,16.2869,16.3318,16.269,16.3139,97200.0
2014-11-24 13:30:00,18.18,18.18,18.16,18.17,46400.0,16.3229,16.3229,16.3049,16.3139,46400.0
2014-11-24 14:00:00,18.17,18.21,18.16,18.21,69200.0,16.3139,16.3498,16.3049,16.3498,69200.0
2014-11-24 14:30:00,18.21,18.25,18.19,18.19,169600.0,16.3498,16.3857,16.3318,16.3318,169600.0
2014-11-24 15:00:00,18.19,18.2,18.15,18.2,92400.0,16.3318,16.3408,16.2959,16.3408,92400.0
2014-11-24 15:30:00,18.2,18.23,18.18,18.21,514800.0,16.3408,16.3678,16.3229,16.3498,514800.0
2014-11-25 09:30:00,18.25,18.31,18.2,18.25,136800.0,16.3857,16.4396,16.3408,16.3857,136800.0
2014-11-25 10:00:00,18.25,18.25,18.16,18.22,62800.0,16.3857,16.3857,16.3049,16.3588,62800.0
2014-11-25 10:30:00,18.22,18.22,18.2,18.2,90000.0,16.3588,16.3588,16.3408,16.3408,90000.0
2014-11-25 11:00:00,18.21,18.25,18.17,18.18,107200.0,16.3498,16.3857,16.3139,16.3229,107200.0
2014-11-25 11:30:00,18.17,18.2,18.16,18.18,70800.0,16.3139,16.3408,16.3049,16.3229,70800.0
2014-11-25 12:00:00,18.19,18.25,18.19,18.23,89200.0,16.3318,16.3857,16.3318,16.3678,89200.0
2014-11-25 12:30:00,18.23,18.24,18.21,18.21,42400.0,16.3678,16.3767,16.3498,16.3498,42400.0
2014-11-25 13:00:00,18.21,18.22,18.2,18.22,33200.0,16.3498,16.3588,16.3408,16.3588,33200.0
2014-11-25 13:30:00,18.21,18.24,18.21,18.23,83200.0,16.3498,16.3767,16.3498,16.3678,83200.0
2014-11-25 14:00:00,18.23,18.26,18.23,18.25,86800.0,16.3678,16.3947,16.3678,16.3857,86800.0
2014-11-25 14:30:00,18.25,18.25,18.24,18.25,126400.0,16.3857,16.3857,16.3767,16.3857,126400.0
2014-11-25 15:00:00,18.24,18.28,18.24,18.27,140000.0,16.3767,16.4126,16.3767,16.4037,140000.0
2014-11-25 15:30:00,18.27,18.28,18.23,18.27,382000.0,16.4037,16.4126,16.3678,16.4037,382000.0
2014-11-26 09:30:00,18.24,18.36,18.18,18.24,99600.0,16.3767,16.4845,16.3229,16.3767,99600.0
2014-11-26 10:00:00,18.23,18.26,18.21,18.23,83600.0,16.3678,16.3947,16.3498,16.3678,83600.0
2014-11-26 10:30:00,18.23,18.25,18.21,18.24,81600.0,16.3678,16.3857,16.3498,16.3767,81600.0
2014-11-26 11:00:00,18.24,18.25,18.22,18.24,58800.0,16.3767,16.3857,16.3588,16.3767,58800.0
2014-11-26 11:30:00,18.24,18.25,18.23,18.23,37200.0,16.3767,16.3857,16.3678,16.3678,37200.0
2014-11-26 12:00:00,18.23,18.24,18.23,18.24,26400.0,16.3678,16.3767,16.3678,16.3767,26400.0
2014-11-26 12:30:00,18.24,18.24,18.23,18.23,28000.0,16.3767,16.3767,16.3678,16.3678,28000.0
2014-11-26 13:00:00,18.23,18.25,18.23,18.24,29200.0,16.3678,16.3857,16.3678,16.3767,29200.0
2014-11-26 13:30:00,18.24,18.25,18.24,18.25,35200.0,16.3767,16.3857,16.3767,16.3857,35200.0
2014-11-26 14:00:00,18.25,18.25,18.24,18.25,73600.0,16.3857,16.3857,16.3767,16.3857,73600.0
2014-11-26 14:30:00,18.25,18.26,18.25,18.25,149200.0,16.3857,16.3947,16.3857,16.3857,149200.0
2014-11-26 15:00:00,18.25,18.28,18.25,18.27,72800.0,16.3857,16.4126,16.3857,16.4037,72800.0
2014-11-26 15:30:00,18.27,18.28,18.25,18.25,472000.0,16.4037,16.4126,16.3857,16.3857,472000.0
2014-11-28 09:30:00,18.32,18.4,18.32,18.36,133200.0,16.4486,16.5204,16.4486,16.4845,133200.0
2014-11-28 10:00:00,18.36,18.38,18.33,18.36,92400.0,16.4845,16.5024,16.4575,16.4845,92400.0
2014-11-28 10:30:00,18.37,18.38,18.33,18.34,73200.0,16.4935,16.5024,16.4575,16.4665,73200.0
2014-11-28 11:00:00,18.34,18.35,18.28,18.29,74400.0,16.4665,16.4755,16.4126,16.4216,74400.0
2014-11-28 11:30:00,18.29,18.32,18.28,18.3,64400.0,16.4216,16.4486,16.4126,16.4306,64400.0
2014-11-28 12:00:00,18.29,18.31,18.27,18.27,58000.0,16.4216,16.4396,16.4037,16.4037,58000.0
2014-11-28 12:30:00,18.27,18.29,18.25,18.29,243600.0,16.4037,16.4216,16.3857,16.4216,243600.0
2014-12-01 09:30:00,18.22,18.29,18.07,18.11,75200.0,16.3588,16.4216,16.2241,16.26,75200.0
2014-12-01 10:00:00,18.11,18.22,18.11,18.2,54400.0,16.26,16.3588,16.26,16.3408,54400.0
2014-12-01 10:30:00,18.21,18.21,18.13,18.13,42000.0,16.3498,16.3498,16.278,16.278,42000.0
2014-12-01 11:00:00,18.14,18.22,18.13,18.22,69200.0,16.2869,16.3588,16.278,16.3588,69200.0
2014-12-01 11:30:00,18.22,18.23,18.15,18.15,65600.0,16.3588,16.3678,16.2959,16.2959,65600.0
2014-12-01 12:00:00,18.14,18.14,18.09,18.13,118000.0,16.2869,16.2869,16.2421,16.278,118000.0
2014-12-01 12:30:00,18.13,18.16,18.13,18.15,78800.0,16.278,16.3049,16.278,16.2959,78800.0
2014-12-01 13:00:00,18.16,18.16,18.11,18.11,113200.0,16.3049,16.3049,16.26,16.26,113200.0
2014-12-01 13:30:00,18.11,18.16,18.11,18.13,156400.0,16.26,16.3049,16.26,16.278,156400.0
2014-12-01 14:00:00,18.12,18.13,18.09,18.11,57600.0,16.269,16.278,16.2421,16.26,57600.0
2014-12-01 14:30:00,18.11,18.13,18.07,18.08,109200.0,16.26,16.278,16.2241,16.2331,109200.0
2014-12-01 15:00:00,18.08,18.08,18.05,18.06,185200.0,16.2331,16.2331,16.2061,16.2151,185200.0
2014-12-01 15:30:00,18.06,18.06,17.93,17.95,1638000.0,16.2151,16.2151,16.0984,16.1164,1638000.0
2014-12-02 09:30:00,17.9,18.06,17.81,18.04,150800.0,16.0715,16.2151,15.9907,16.1972,150800.0
2014-12-02 10:00:00,18.03,18.06,17.97,18.01,89600.0,16.1882,16.2151,16.1343,16.1702,89600.0
2014-12-02 10:30:00,18.02,18.06,18.0,18.06,162000.0,16.1792,16.2151,16.1612,16.2151,162000.0
2014-12-02 11:00:00,18.06,18.07,18.0,18.0,174400.0,16.2151,16.2241,16.1612,16.1612,174400.0
2014-12-02 11:30:00,18.01,18.04,18.0,18.03,117600.0,16.1702,16.1972,16.1612,16.1882,117600.0
2014-12-02 12:00:00,18.03,18.04,17.99,18.0,124400.0,16.1882,16.1972,16.1523,16.1612,124400.0
2014-12-02 12:30:00,18.0,18.0,17.97,17.99,59600.0,16.1612,16.1612,16.1343,16.1523,59600.0
2014-12-02 13:00:00,18.0,18.08,18.0,18.08,55600.0,16.1612,16.2331,16.1612,16.2331,55600.0
2014-12-02 13:30:00,18.08,18.09,18.04,18.06,53600.0,16.2331,16.2421,16.1972,16.2151,53600.0
2014-12-02 14:00:00,18.07,18.09,18.04,18.07,133600.0,16.2241,16.2421,16.1972,16.2241,133600.0
2014-12-02 14:30:00,18.07,18.13,18.07,18.12,51200.0,16.2241,16.278,16.2241,16.269,51200.0
2014-12-02 15:00:00,18.11,18.12,18.07,18.08,98800.0,16.26,16.269,16.2241,16.2331,98800.0
2014-12-02 15:30:00,18.08,18.11,18.06,18.1,520800.0,16.2331,16.26,16.2151,16.251,520800.0
2014-12-03 09:30:00,18.15,18.19,18.05,18.15,90800.0,16.2959,16.3318,16.2061,16.2959,90800.0
2014-12-03 10:00:00,18.15,18.2,18.13,18.19,60800.0,16.2959,16.3408,16.278,16.3318,60800.0
2014-12-03 10:30:00,18.19,18.2,18.19,18.19,38000.0,16.3318,16.3408,16.3318,16.3318,38000.0
2014-12-03 11:00:00,18.2,18.21,18.17,18.19,54400.0,16.3408,16.3498,16.3139,16.3318,54400.0
2014-12-03 11:30:00,18.2,18.22,18.19,18.2,44000.0,16.3408,16.3588,16.3318,16.3408,44000.0
2014-12-03 12:00:00,18.2,18.2,18.19,18.19,30800.0,16.3408,16.3408,16.3318,16.3318,30800.0
2014-12-03 12:30:00,18.19,18.19,18.17,18.18,36800.0,16.3318,16.3318,16.3139,16.3229,36800.0
2014-12-03 13:00:00,18.18,18.22,18.18,18.22,29200.0,16.3229,16.3588,16.3229,16.3588,29200.0
2014-12-03 13:30:00,18.22,18.23,18.21,18.23,46800.0,16.3588,16.3678,16.3498,16.3678,46800.0
2014-12-03 14:00:00,18.23,18.25,18.22,18.25,44000.0,16.3678,16.3857,16.3588,16.3857,44000.0
2014-12-03 14:30:00,18.25,18.27,18.24,18.27,62400.0,16.3857,16.4037,16.3767,16.4037,62400.0
2014-12-03 15:00:00,18.26,18.29,18.25,18.29,78800.0,16.3947,16.4216,16.3857,16.4216,78800.0
2014-12-03 15:30:00,18.29,18.3,18.27,18.29,345600.0,16.4216,16.4306,16.4037,16.4216,345600.0
2014-12-04 09:30:00,18.23,18.36,18.2,18.25,248400.0,16.3678,16.4845,16.3408,16.3857,248400.0
2014-12-04 10:00:00,18.24,18.29,18.2,18.21,270000.0,16.3767,16.4216,16.3408,16.3498,270000.0
2014-12-04 10:30:00,18.21,18.21,18.16,18.21,54400.0,16.3498,16.3498,16.3049,16.3498,54400.0
2014-12-04 11:00:00,18.21,18.23,18.18,18.18,64400.0,16.3498,16.3678,16.3229,16.3229,64400.0
2014-12-04 11:30:00,18.18,18.21,18.15,18.18,30800.0,16.3229,16.3498,16.2959,16.3229,30800.0
2014-12-04 12:00:00,18.18,18.23,18.18,18.19,34800.0,16.3229,16.3678,16.3229,16.3318,34800.0
2014-12-04 12:30:00,18.19,18.25,18.19,18.2,47600.0,16.3318,16.3857,16.3318,16.3408,47600.0
2014-12-04 13:00:00,18.21,18.23,18.18,18.2,33600.0,16.3498,16.3678,16.3229,16.3408,33600.0
2014-12-04 13:30:00,18.2,18.22,18.19,18.22,32400.0,16.3408,16.3588,16.3318,16.3588,32400.0
2014-12-04 14:00:00,18.21,18.23,18.2,18.2,15600.0,16.3498,16.3678,16.3408,16.3408,15600.0
2014-12-04 14:30:00,18.2,18.2,18.18,18.19,30400.0,16.3408,16.3408,16.3229,16.3318,30400.0
2014-12-04 15:00:00,18.2,18.22,18.15,18.16,54400.0,16.3408,16.3588,16.2959,16.3049,54400.0
2014-12-04 15:30:00,18.15,18.21,18.14,18.21,135600.0,16.2959,16.3498,16.2869,16.3498,135600.0
2014-12-05 09:30:00,18.2,18.26,18.13,18.19,140400.0,16.3408,16.3947,16.278,16.3318,140400.0
2014-12-05 10:00:00,18.2,18.28,18.18,18.25,185200.0,16.3408,16.4126,16.3229,16.3857,185200.0
2014-12-05 10:30:00,18.25,18.29,18.22,18.23,130800.0,16.3857,16.4216,16.3588,16.3678,130800.0
2014-12-05 11:00:00,18.23,18.28,18.22,18.26,342400.0,16.3678,16.4126,16.3588,16.3947,342400.0
2014-12-05 11:30:00,18.27,18.27,18.23,18.23,115600.0,16.4037,16.4037,16.3678,16.3678,115600.0
2014-12-05 12:00:00,18.23,18.26,18.23,18.25,18400.0,16.3678,16.3947,16.3678,16.3857,18400.0
2014-12-05 12:30:00,18.25,18.27,18.25,18.26,34400.0,16.3857,16.4037,16.3857,16.3947,34400.0
2014-12-05 13:00:00,18.27,18.27,18.23,18.24,28800.0,16.4037,16.4037,16.3678,16.3767,28800.0
2014-12-05 13:30:00,18.25,18.26,18.24,18.25,26800.0,16.3857,16.3947,16.3767,16.3857,26800.0
2014-12-05 14:00:00,18.25,18.26,18.24,18.24,54000.0,16.3857,16.3947,16.3767,16.3767,54000.0
2014-12-05 14:30:00,18.25,18.25,18.23,18.23,43200.0,16.3857,16.3857,16.3678,16.3678,43200.0
2014-12-05 15:00:00,18.23,18.25,18.23,18.24,64000.0,16.3678,16.3857,16.3678,16.3767,64000.0
2014-12-05 15:30:00,18.25,18.26,18.2,18.26,507200.0,16.3857,16.3947,16.3408,16.3947,507200.0
2014-12-08 09:30:00,18.25,18.29,18.2,18.25,161600.0,16.3857,16.4216,16.3408,16.3857,161600.0
2014-12-08 10:00:00,18.25,18.28,18.24,18.28,89200.0,16.3857,16.4126,16.3767,16.4126,89200.0
2014-12-08 10:30:00,18.28,18.39,18.28,18.36,245600.0,16.4126,16.5114,16.4126,16.4845,245600.0
2014-12-08 11:00:00,18.36,18.38,18.34,18.36,75600.0,16.4845,16.5024,16.4665,16.4845,75600.0
2014-12-08 11:30:00,18.36,18.36,18.32,18.32,147200.0,16.4845,16.4845,16.4486,16.4486,147200.0
2014-12-08 12:00:00,18.32,18.33,18.25,18.27,62000.0,16.4486,16.4575,16.3857,16.4037,62000.0
2014-12-08 12:30:00,18.27,18.29,18.24,18.24,79200.0,16.4037,16.4216,16.3767,16.3767,79200.0
2014-12-08 13:00:00,18.25,18.27,18.24,18.26,83600.0,16.3857,16.4037,16.3767,16.3947,83600.0
2014-12-08 13:30:00,18.26,18.26,18.2,18.21,186000.0,16.3947,16.3947,16.3408,16.3498,186000.0
2014-12-08 14:00:00,18.2,18.23,18.18,18.22,156000.0,16.3408,16.3678,16.3229,16.3588,156000.0
2014-12-08 14:30:00,18.22,18.28,18.21,18.27,102400.0,16.3588,16.4126,16.3498,16.4037,102400.0
2014-12-08 15:00:00,18.27,18.27,18.22,18.26,110800.0,16.4037,16.4037,16.3588,16.3947,110800.0
2014-12-08 15:30:00,18.26,18.29,18.24,18.25,304400.0,16.3947,16.4216,16.3767,16.3857,304400.0
2014-12-09 09:30:00,18.13,18.3,18.06,18.18,99200.0,16.278,16.4306,16.2151,16.3229,99200.0
2014-12-09 10:00:00,18.17,18.18,18.08,18.1,124800.0,16.3139,16.3229,16.2331,16.251,124800.0
2014-12-09 10:30:00,18.1,18.13,18.07,18.09,82800.0,16.251,16.278,16.2241,16.2421,82800.0
2014-12-09 11:00:00,18.1,18.21,18.09,18.18,119600.0,16.251,16.3498,16.2421,16.3229,119600.0
2014-12-09 11:30:00,18.18,18.22,18.14,18.2,188000.0,16.3229,16.3588,16.2869,16.3408,188000.0
2014-12-09 12:00:00,18.21,18.29,18.2,18.29,90000.0,16.3498,16.4216,16.3408,16.4216,90000.0
2014-12-09 12:30:00,18.29,18.32,18.26,18.29,224000.0,16.4216,16.4486,16.3947,16.4216,224000.0
2014-12-09 13:00:00,18.3,18.36,18.27,18.34,269600.0,16.4306,16.4845,16.4037,16.4665,269600.0
2014-12-09 13:30:00,18.33,18.34,18.32,18.34,134000.0,16.4575,16.4665,16.4486,16.4665,134000.0
2014-12-09 14:00:00,18.34,18.38,18.33,18.33,102400.0,16.4665,16.5024,16.4575,16.4575,102400.0
2014-12-09 14:30:00,18.34,18.35,18.29,18.34,185200.0,16.4665,16.4755,16.4216,16.4665,185200.0
2014-12-09 15:00:00,18.34,18.37,18.33,18.34,330800.0,16.4665,16.4935,16.4575,16.4665,330800.0
2014-12-09 15:30:00,18.34,18.38,18.3,18.36,515600.0,16.4665,16.5024,16.4306,16.4845,515600.0
2014-12-10 09:30:00,18.31,18.39,18.18,18.3,88800.0,16.4396,16.5114,16.3229,16.4306,88800.0
2014-12-10 10:00:00,18.31,18.32,18.27,18.29,110000.0,16.4396,16.4486,16.4037,16.4216,110000.0
2014-12-10 10:30:00,18.28,18.31,18.25,18.31,43600.0,16.4126,16.4396,16.3857,16.4396,43600.0
2014-12-10 11:00:00,18.31,18.33,18.31,18.32,99600.0,16.4396,16.4575,16.4396,16.4486,99600.0
2014-12-10 11:30:00,18.31,18.33,18.29,18.3,96000.0,16.4396,16.4575,16.4216,16.4306,96000.0
2014-12-10 12:00:00,18.29,18.3,18.25,18.25,189600.0,16.4216,16.4306,16.3857,16.3857,189600.0
2014-12-10 12:30:00,18.24,18.25,18.22,18.23,49200.0,16.3767,16.3857,16.3588,16.3678,49200.0
2014-12-10 13:00:00,18.23,18.24,18.2,18.2,34400.0,16.3678,16.3767,16.3408,16.3408,34400.0
2014-12-10 13:30:00,18.2,18.2,18.09,18.09,53200.0,16.3408,16.3408,16.2421,16.2421,53200.0
2014-12-10 14:00:00,18.09,18.11,18.05,18.05,61200.0,16.2421,16.26,16.2061,16.2061,61200.0
2014-12-10 14:30:00,18.05,18.05,17.97,17.97,112000.0,16.2061,16.2061,16.1343,16.1343,112000.0
2014-12-10 15:00:00,17.97,18.07,17.97,18.06,96000.0,16.1343,16.2241,16.1343,16.2151,96000.0
2014-12-10 15:30:00,18.05,18.09,17.97,17.97,578000.0,16.2061,16.2421,16.1343,16.1343,578000.0
2014-12-11 09:30:00,17.96,18.32,17.92,18.32,121600.0,16.1253,16.4486,16.0894,16.4486,121600.0
2014-12-11 10:00:00,18.32,18.41,18.32,18.39,214000.0,16.4486,16.5294,16.4486,16.5114,214000.0
2014-12-11 10:30:00,18.4,18.41,18.32,18.32,222800.0,16.5204,16.5294,16.4486,16.4486,222800.0
2014-12-11 11:00:00,18.31,18.34,18.3,18.32,86000.0,16.4396,16.4665,16.4306,16.4486,86000.0
2014-12-11 11:30:00,18.32,18.33,18.3,18.31,82400.0,16.4486,16.4575,16.4306,16.4396,82400.0
2014-12-11 12:00:00,18.31,18.31,18.27,18.27,52000.0,16.4396,16.4396,16.4037,16.4037,52000.0
2014-12-11 12:30:00,18.28,18.3,18.26,18.28,61600.0,16.4126,16.4306,16.3947,16.4126,61600.0
2014-12-11 13:00:00,18.27,18.27,18.23,18.24,50800.0,16.4037,16.4037,16.3678,16.3767,50800.0
2014-12-11 13:30:00,18.24,18.29,18.23,18.25,48000.0,16.3767,16.4216,16.3678,16.3857,48000.0
2014-12-11 14:00:00,18.25,18.25,18.2,18.2,42800.0,16.3857,16.3857,16.3408,16.3408,42800.0
2014-12-11 14:30:00,18.21,18.22,18.15,18.16,83200.0,16.3498,16.3588,16.2959,16.3049,83200.0
2014-12-11 15:00:00,18.16,18.26,18.16,18.26,96400.0,16.3049,16.3947,16.3049,16.3947,96400.0
2014-12-11 15:30:00,18.26,18.28,18.15,18.2,261200.0,16.3947,16.4126,16.2959,16.3408,261200.0
2014-12-12 09:30:00,18.09,18.2,17.96,18.07,54800.0,16.2421,16.3408,16.1253,16.2241,54800.0
2014-12-12 10:00:00,18.06,18.07,17.9,17.9,68000.0,16.2151,16.2241,16.0715,16.0715,68000.0
2014-12-12 10:30:00,17.9,17.93,17.89,17.92,57600.0,16.0715,16.0984,16.0625,16.0894,57600.0
2014-12-12 11:00:00,17.9,17.95,17.86,17.86,60800.0,16.0715,16.1164,16.0355,16.0355,60800.0
2014-12-12 11:30:00,17.87,17.9,17.86,17.86,62400.0,16.0445,16.0715,16.0355,16.0355,62400.0
2014-12-12 12:00:00,17.88,17.9,17.86,17.9,40000.0,16.0535,16.0715,16.0355,16.0715,40000.0
2014-12-12 12:30:00,17.92,17.92,17.87,17.88,36000.0,16.0894,16.0894,16.0445,16.0535,36000.0
2014-12-12 13:00:00,17.88,17.98,17.87,17.96,52400.0,16.0535,16.1433,16.0445,16.1253,52400.0
2014-12-12 13:30:00,17.95,17.95,17.89,17.92,70000.0,16.1164,16.1164,16.0625,16.0894,70000.0
2014-12-12 14:00:00,17.91,17.91,17.86,17.86,68800.0,16.0804,16.0804,16.0355,16.0355,68800.0
2014-12-12 14:30:00,17.85,17.89,17.85,17.89,106800.0,16.0266,16.0625,16.0266,16.0625,106800.0
2014-12-12 15:00:00,17.9,17.93,17.89,17.89,246800.0,16.0715,16.0984,16.0625,16.0625,246800.0
2014-12-12 15:30:00,17.89,17.9,17.75,17.75,486000.0,16.0625,16.0715,15.9368,15.9368,486000.0
2014-12-15 09:30:00,17.82,18.02,17.82,17.97,106000.0,15.9996,16.1792,15.9996,16.1343,106000.0
2014-12-15 10:00:00,17.95,17.95,17.84,17.88,114800.0,16.1164,16.1164,16.0176,16.0535,114800.0
2014-12-15 10:30:00,17.88,17.89,17.81,17.84,128000.0,16.0535,16.0625,15.9907,16.0176,128000.0
2014-12-15 11:00:00,17.84,17.85,17.73,17.75,115200.0,16.0176,16.0266,15.9188,15.9368,115200.0
2014-12-15 11:30:00,17.75,17.78,17.65,17.67,106400.0,15.9368,15.9637,15.847,15.865,106400.0
2014-12-15 12:00:00,17.67,17.78,17.67,17.75,134400.0,15.865,15.9637,15.865,15.9368,134400.0
2014-12-15 12:30:00,17.76,17.9,17.73,17.89,273200.0,15.9458,16.0715,15.9188,16.0625,273200.0
2014-12-15 13:00:00,17.89,17.93,17.83,17.83,109200.0,16.0625,16.0984,16.0086,16.0086,109200.0
2014-12-15 13:30:00,17.83,17.89,17.83,17.86,88000.0,16.0086,16.0625,16.0086,16.0355,88000.0
2014-12-15 14:00:00,17.86,17.9,17.81,17.89,102000.0,16.0355,16.0715,15.9907,16.0625,102000.0
2014-12-15 14:30:00,17.89,17.92,17.85,17.86,84400.0,16.0625,16.0894,16.0266,16.0355,84400.0
2014-12-15 15:00:00,17.86,17.95,17.86,17.89,116400.0,16.0355,16.1164,16.0355,16.0625,116400.0
2014-12-15 15:30:00,17.88,17.94,17.86,17.88,612800.0,16.0535,16.1074,16.0355,16.0535,612800.0
2014-12-16 09:30:00,17.89,18.1,17.89,18.0,121200.0,16.0625,16.251,16.0625,16.1612,121200.0
2014-12-16 10:00:00,18.0,18.04,17.92,18.02,113200.0,16.1612,16.1972,16.0894,16.1792,113200.0
2014-12-16 10:30:00,18.01,18.01,17.9,17.95,64800.0,16.1702,16.1702,16.0715,16.1164,64800.0
2014-12-16 11:00:00,17.95,18.15,17.95,18.11,74800.0,16.1164,16.2959,16.1164,16.26,74800.0
2014-12-16 11:30:00,18.12,18.13,18.07,18.07,35200.0,16.269,16.278,16.2241,16.2241,35200.0
2014-12-16 12:00:00,18.08,18.09,18.05,18.06,84000.0,16.2331,16.2421,16.2061,16.2151,84000.0
2014-12-16 12:30:00,18.06,18.08,18.03,18.05,48000.0,16.2151,16.2331,16.1882,16.2061,48000.0
2014-12-16 13:00:00,18.03,18.05,17.94,17.94,70800.0,16.1882,16.2061,16.1074,16.1074,70800.0
2014-12-16 13:30:00,17.96,18.04,17.92,18.0,76000.0,16.1253,16.1972,16.0894,16.1612,76000.0
2014-12-16 14:00:00,18.0,18.04,17.99,18.01,72000.0,16.1612,16.1972,16.1523,16.1702,72000.0
2014-12-16 14:30:00,18.02,18.03,17.94,17.99,100800.0,16.1792,16.1882,16.1074,16.1523,100800.0
2014-12-16 15:00:00,17.98,18.01,17.94,17.97,126800.0,16.1433,16.1702,16.1074,16.1343,126800.0
2014-12-16 15:30:00,17.96,18.0,17.87,17.89,739600.0,16.1253,16.1612,16.0445,16.0625,739600.0
2014-12-17 09:30:00,17.88,18.04,17.78,17.87,192400.0,16.0535,16.1972,15.9637,16.0445,192400.0
2014-12-17 10:00:00,17.89,17.89,17.8,17.83,101200.0,16.0625,16.0625,15.9817,16.0086,101200.0
2014-12-17 10:30:00,17.83,17.85,17.8,17.84,123600.0,16.0086,16.0266,15.9817,16.0176,123600.0
2014-12-17 11:00:00,17.84,17.89,17.84,17.88,91200.0,16.0176,16.0625,16.0176,16.0535,91200.0
2014-12-17 11:30:00,17.88,18.06,17.86,18.04,190000.0,16.0535,16.2151,16.0355,16.1972,190000.0
2014-12-17 12:00:00,18.04,18.04,17.97,17.98,447600.0,16.1972,16.1972,16.1343,16.1433,447600.0
2014-12-17 12:30:00,17.98,18.02,17.93,17.96,380800.0,16.1433,16.1792,16.0984,16.1253,380800.0
2014-12-17 13:00:00,17.96,18.06,17.96,18.06,174400.0,16.1253,16.2151,16.1253,16.2151,174400.0
2014-12-17 13:30:00,18.07,18.13,18.06,18.13,160400.0,16.2241,16.278,16.2151,16.278,160400.0
2014-12-17 14:00:00,18.13,18.27,18.13,18.22,344800.0,16.278,16.4037,16.278,16.3588,344800.0
2014-12-17 14:30:00,18.22,18.24,18.09,18.1,432800.0,16.3588,16.3767,16.2421,16.251,432800.0
2014-12-17 15:00:00,18.09,18.16,18.05,18.15,457600.0,16.2421,16.3049,16.2061,16.2959,457600.0
2014-12-17 15:30:00,18.16,18.25,18.16,18.22,576800.0,16.3049,16.3857,16.3049,16.3588,576800.0
2014-12-18 09:30:00,18.46,18.47,18.28,18.41,308000.0,16.5743,16.5832,16.4126,16.5294,308000.0
2014-12-18 10:00:00,18.41,18.5,18.39,18.5,418400.0,16.5294,16.6102,16.5114,16.6102,418400.0
2014-12-18 10:30:00,18.5,18.52,18.47,18.5,206800.0,16.6102,16.6281,16.5832,16.6102,206800.0
2014-12-18 11:00:00,18.5,18.5,18.42,18.44,217600.0,16.6102,16.6102,16.5383,16.5563,217600.0
2014-12-18 11:30:00,18.44,18.52,18.4,18.51,614000.0,16.5563,16.6281,16.5204,16.6192,614000.0
2014-12-18 12:00:00,18.51,18.53,18.47,18.47,276000.0,16.6192,16.6371,16.5832,16.5832,276000.0
2014-12-18 12:30:00,18.47,18.53,18.47,18.52,206400.0,16.5832,16.6371,16.5832,16.6281,206400.0
2014-12-18 13:00:00,18.52,18.54,18.49,18.53,302800.0,16.6281,16.6461,16.6012,16.6371,302800.0
2014-12-18 13:30:00,18.53,18.55,18.52,18.54,254400.0,16.6371,16.6551,16.6281,16.6461,254400.0
2014-12-18 14:00:00,18.54,18.62,18.52,18.58,290000.0,16.6461,16.7179,16.6281,16.682,290000.0
2014-12-18 14:30:00,18.58,18.6,18.57,18.58,445600.0,16.682,16.7,16.673,16.682,445600.0
2014-12-18 15:00:00,18.58,18.63,18.58,18.62,456800.0,16.682,16.7269,16.682,16.7179,456800.0
2014-12-18 15:30:00,18.62,18.67,18.61,18.63,1235600.0,16.7179,16.7628,16.7089,16.7269,1235600.0
2014-12-19 09:30:00,19.22,19.73,19.21,19.67,2056000.0,17.2566,17.7145,17.2476,17.6607,2056000.0
2014-12-19 10:00:00,19.68,19.74,19.58,19.69,588000.0,17.6696,17.7235,17.5798,17.6786,588000.0
2014-12-19 10:30:00,19.69,19.79,19.65,19.67,752000.0,17.6786,17.7684,17.6427,17.6607,752000.0
2014-12-19 11:00:00,19.66,19.76,19.45,19.74,1193600.0,17.6517,17.7415,17.4631,17.7235,1193600.0
2014-12-19 11:30:00,19.74,19.76,19.69,19.73,312000.0,17.7235,17.7415,17.6786,17.7145,312000.0
2014-12-19 12:00:00,19.73,19.73,19.53,19.53,294400.0,17.7145,17.7145,17.535,17.535,294400.0
2014-12-19 12:30:00,19.53,19.55,19.48,19.49,305200.0,17.535,17.5529,17.4901,17.499,305200.0
2014-12-19 13:00:00,19.49,19.53,19.48,19.5,226400.0,17.499,17.535,17.4901,17.508,226400.0
2014-12-19 13:30:00,19.49,19.54,19.46,19.54,272800.0,17.499,17.5439,17.4721,17.5439,272800.0
2014-12-19 14:00:00,19.54,19.68,19.53,19.66,366800.0,17.5439,17.6696,17.535,17.6517,366800.0
2014-12-19 14:30:00,19.65,19.77,19.64,19.76,277600.0,17.6427,17.7504,17.6337,17.7415,277600.0
2014-12-19 15:00:00,19.75,19.76,19.68,19.75,367200.0,17.7325,17.7415,17.6696,17.7325,367200.0
2014-12-19 15:30:00,19.75,19.84,19.7,19.81,1516400.0,17.7325,17.8133,17.6876,17.7864,1516400.0
2014-12-22 09:30:00,19.93,20.05,19.85,19.95,875200.0,17.8941,18.0018,17.8223,17.9121,875200.0
2014-12-22 10:00:00,19.95,20.03,19.94,20.01,323200.0,17.9121,17.9839,17.9031,17.9659,323200.0
2014-12-22 10:30:00,20.0,20.01,19.96,19.98,269200.0,17.9569,17.9659,17.921,17.939,269200.0
2014-12-22 11:00:00,19.98,19.99,19.94,19.96,201200.0,17.939,17.948,17.9031,17.921,201200.0
2014-12-22 11:30:00,19.95,19.99,19.93,19.94,193600.0,17.9121,17.948,17.8941,17.9031,193600.0
2014-12-22 12:00:00,19.95,19.99,19.93,19.98,114800.0,17.9121,17.948,17.8941,17.939,114800.0
2014-12-22 12:30:00,19.98,19.99,19.95,19.96,180800.0,17.939,17.948,17.9121,17.921,180800.0
2014-12-22 13:00:00,19.96,19.97,19.93,19.96,109600.0,17.921,17.93,17.8941,17.921,109600.0
2014-12-22 13:30:00,19.96,19.97,19.94,19.97,168400.0,17.921,17.93,17.9031,17.93,168400.0
2014-12-22 14:00:00,19.97,19.97,19.95,19.95,93200.0,17.93,17.93,17.9121,17.9121,93200.0
2014-12-22 14:30:00,19.96,19.97,19.95,19.95,160000.0,17.921,17.93,17.9121,17.9121,160000.0
2014-12-22 15:00:00,19.95,19.96,19.94,19.95,324400.0,17.9121,17.921,17.9031,17.9121,324400.0
2014-12-22 15:30:00,19.95,19.95,19.91,19.91,632400.0,17.9121,17.9121,17.8761,17.8761,632400.0
2014-12-23 09:30:00,19.98,20.05,19.93,20.0,632800.0,17.939,18.0018,17.8941,17.9569,632800.0
2014-12-23 10:00:00,20.0,20.04,20.0,20.0,124000.0,17.9569,17.9929,17.9569,17.9569,124000.0
2014-12-23 10:30:00,20.01,20.05,19.98,20.03,168400.0,17.9659,18.0018,17.939,17.9839,168400.0
2014-12-23 11:00:00,20.03,20.04,20.01,20.04,142400.0,17.9839,17.9929,17.9659,17.9929,142400.0
2014-12-23 11:30:00,20.05,20.09,20.03,20.05,124000.0,18.0018,18.0377,17.9839,18.0018,124000.0
2014-12-23 12:00:00,20.05,20.09,20.05,20.06,202000.0,18.0018,18.0377,18.0018,18.0108,202000.0
2014-12-23 12:30:00,20.06,20.07,20.05,20.07,167200.0,18.0108,18.0198,18.0018,18.0198,167200.0
2014-12-23 13:00:00,20.07,20.07,20.06,20.06,96400.0,18.0198,18.0198,18.0108,18.0108,96400.0
2014-12-23 13:30:00,20.07,20.07,20.02,20.02,118800.0,18.0198,18.0198,17.9749,17.9749,118800.0
2014-12-23 14:00:00,20.01,20.03,19.94,19.94,202800.0,17.9659,17.9839,17.9031,17.9031,202800.0
2014-12-23 14:30:00,19.95,19.97,19.92,19.97,171200.0,17.9121,17.93,17.8851,17.93,171200.0
2014-12-23 15:00:00,19.97,19.99,19.91,19.93,216400.0,17.93,17.948,17.8761,17.8941,216400.0
2014-12-23 15:30:00,19.92,19.94,19.9,19.91,490800.0,17.8851,17.9031,17.8672,17.8761,490800.0
2014-12-24 09:30:00,19.97,20.06,19.93,20.0,150800.0,17.93,18.0108,17.8941,17.9569,150800.0
2014-12-24 10:00:00,20.0,20.01,19.97,19.98,91600.0,17.9569,17.9659,17.93,17.939,91600.0
2014-12-24 10:30:00,19.97,19.98,19.92,19.93,140000.0,17.93,17.939,17.8851,17.8941,140000.0
2014-12-24 11:00:00,19.93,19.93,19.87,19.88,212400.0,17.8941,17.8941,17.8402,17.8492,212400.0
2014-12-24 11:30:00,19.88,19.96,19.87,19.91,386800.0,17.8492,17.921,17.8402,17.8761,386800.0
2014-12-24 12:00:00,19.92,19.99,19.92,19.99,444000.0,17.8851,17.948,17.8851,17.948,444000.0
2014-12-24 12:30:00,19.99,20.0,19.96,19.97,362000.0,17.948,17.9569,17.921,17.93,362000.0
2014-12-26 09:30:00,20.07,20.09,19.99,20.0,117200.0,18.0198,18.0377,17.948,17.9569,117200.0
2014-12-26 10:00:00,20.01,20.06,19.93,19.94,51600.0,17.9659,18.0108,17.8941,17.9031,51600.0
2014-12-26 10:30:00,19.93,20.0,19.91,19.99,47600.0,17.8941,17.9569,17.8761,17.948,47600.0
2014-12-26 11:00:00,19.99,20.01,19.97,19.97,56400.0,17.948,17.9659,17.93,17.93,56400.0
2014-12-26 11:30:00,19.97,20.0,19.95,19.99,34800.0,17.93,17.9569,17.9121,17.948,34800.0
2014-12-26 12:00:00,19.98,19.99,19.96,19.97,31600.0,17.939,17.948,17.921,17.93,31600.0
2014-12-26 12:30:00,19.97,19.98,19.96,19.97,18000.0,17.93,17.939,17.921,17.93,18000.0
2014-12-26 13:00:00,19.97,19.98,19.96,19.98,28800.0,17.93,17.939,17.921,17.939,28800.0
2014-12-26 13:30:00,19.98,20.0,19.97,19.99,55600.0,17.939,17.9569,17.93,17.948,55600.0
2014-12-26 14:00:00,19.99,20.0,19.97,20.0,54000.0,17.948,17.9569,17.93,17.9569,54000.0
2014-12-26 14:30:00,20.0,20.0,19.96,19.99,66000.0,17.9569,17.9569,17.921,17.948,66000.0
2014-12-26 15:00:00,19.99,19.99,19.95,19.96,116400.0,17.948,17.948,17.9121,17.921,116400.0
2014-12-26 15:30:00,19.96,19.98,19.95,19.96,200400.0,17.921,17.939,17.9121,17.921,200400.0
2014-12-29 09:30:00,19.96,20.04,19.92,19.95,77200.0,17.921,17.9929,17.8851,17.9121,77200.0
2014-12-29 10:00:00,19.95,20.0,19.91,19.91,89200.0,17.9121,17.9569,17.8761,17.8761,89200.0
2014-12-29 10:30:00,19.91,19.97,19.91,19.96,24800.0,17.8761,17.93,17.8761,17.921,24800.0
2014-12-29 11:00:00,19.97,19.99,19.93,19.93,50400.0,17.93,17.948,17.8941,17.8941,50400.0
2014-12-29 11:30:00,19.93,19.97,19.91,19.97,66400.0,17.8941,17.93,17.8761,17.93,66400.0
2014-12-29 12:00:00,19.97,19.98,19.93,19.97,64000.0,17.93,17.939,17.8941,17.93,64000.0
2014-12-29 12:30:00,19.97,19.97,19.93,19.93,38400.0,17.93,17.93,17.8941,17.8941,38400.0
2014-12-29 13:00:00,19.93,19.94,19.9,19.93,46400.0,17.8941,17.9031,17.8672,17.8941,46400.0
2014-12-29 13:30:00,19.92,19.93,19.91,19.93,54800.0,17.8851,17.8941,17.8761,17.8941,54800.0
2014-12-29 14:00:00,19.93,19.94,19.92,19.93,66400.0,17.8941,17.9031,17.8851,17.8941,66400.0
2014-12-29 14:30:00,19.93,19.93,19.91,19.93,52400.0,17.8941,17.8941,17.8761,17.8941,52400.0
2014-12-29 15:00:00,19.93,19.93,19.89,19.9,111200.0,17.8941,17.8941,17.8582,17.8672,111200.0
2014-12-29 15:30:00,19.9,19.91,19.88,19.89,464400.0,17.8672,17.8761,17.8492,17.8582,464400.0
2014-12-30 09:30:00,19.92,19.95,19.78,19.82,237200.0,17.8851,17.9121,17.7594,17.7953,237200.0
2014-12-30 10:00:00,19.8,19.93,19.8,19.93,58400.0,17.7774,17.8941,17.7774,17.8941,58400.0
2014-12-30 10:30:00,19.9,19.92,19.87,19.92,49200.0,17.8672,17.8851,17.8402,17.8851,49200.0
2014-12-30 11:00:00,19.92,19.93,19.87,19.89,55600.0,17.8851,17.8941,17.8402,17.8582,55600.0
2014-12-30 11:30:00,19.88,19.89,19.85,19.86,77200.0,17.8492,17.8582,17.8223,17.8312,77200.0
2014-12-30 12:00:00,19.87,19.9,19.87,19.89,90000.0,17.8402,17.8672,17.8402,17.8582,90000.0
2014-12-30 12:30:00,19.88,19.88,19.86,19.87,49600.0,17.8492,17.8492,17.8312,17.8402,49600.0
2014-12-30 13:00:00,19.86,19.86,19.82,19.82,81200.0,17.8312,17.8312,17.7953,17.7953,81200.0
2014-12-30 13:30:00,19.81,19.82,19.75,19.81,90400.0,17.7864,17.7953,17.7325,17.7864,90400.0
2014-12-30 14:00:00,19.81,19.84,19.81,19.81,47600.0,17.7864,17.8133,17.7864,17.7864,47600.0
2014-12-30 14:30:00,19.81,19.82,19.8,19.8,96800.0,17.7864,17.7953,17.7774,17.7774,96800.0
2014-12-30 15:00:00,19.8,19.81,19.77,19.77,130800.0,17.7774,17.7864,17.7504,17.7504,130800.0
2014-12-30 15:30:00,19.77,19.78,19.74,19.75,346400.0,17.7504,17.7594,17.7235,17.7325,346400.0
2014-12-31 09:30:00,19.83,19.96,19.77,19.93,125600.0,17.8043,17.921,17.7504,17.8941,125600.0
2014-12-31 10:00:00,19.88,19.89,19.8,19.82,29600.0,17.8492,17.8582,17.7774,17.7953,29600.0
2014-12-31 10:30:00,19.82,19.91,19.81,19.91,67200.0,17.7953,17.8761,17.7864,17.8761,67200.0
2014-12-31 11:00:00,19.9,19.91,19.88,19.88,52400.0,17.8672,17.8761,17.8492,17.8492,52400.0
2014-12-31 11:30:00,19.86,19.91,19.86,19.89,20400.0,17.8312,17.8761,17.8312,17.8582,20400.0
2014-12-31 12:00:00,19.9,19.9,19.79,19.81,25600.0,17.8672,17.8672,17.7684,17.7864,25600.0
2014-12-31 12:30:00,19.81,19.82,19.78,19.79,19200.0,17.7864,17.7953,17.7594,17.7684,19200.0
2014-12-31 13:00:00,19.79,19.81,19.77,19.79,16400.0,17.7684,17.7864,17.7504,17.7684,16400.0
2014-12-31 13:30:00,19.79,19.8,19.75,19.76,19600.0,17.7684,17.7774,17.7325,17.7415,19600.0
2014-12-31 14:00:00,19.76,19.76,19.69,19.74,69600.0,17.7415,17.7415,17.6786,17.7235,69600.0
2014-12-31 14:30:00,19.73,19.74,19.67,19.68,31600.0,17.7145,17.7235,17.6607,17.6696,31600.0
2014-12-31 15:00:00,19.68,19.75,19.67,19.74,88800.0,17.6696,17.7325,17.6607,17.7235,88800.0
2014-12-31 15:30:00,19.74,19.74,19.6,19.61,209600.0,17.7235,17.7235,17.5978,17.6068,209600.0
2015-01-02 09:30:00,19.73,19.78,19.63,19.74,110400.0,17.7145,17.7594,17.6247,17.7235,110400.0
2015-01-02 10:00:00,19.72,19.75,19.64,19.64,66400.0,17.7055,17.7325,17.6337,17.6337,66400.0
2015-01-02 10:30:00,19.64,19.65,19.54,19.62,168800.0,17.6337,17.6427,17.5439,17.6158,168800.0
2015-01-02 11:00:00,19.61,19.61,19.47,19.53,100400.0,17.6068,17.6068,17.4811,17.535,100400.0
2015-01-02 11:30:00,19.54,19.54,19.5,19.52,48800.0,17.5439,17.5439,17.508,17.526,48800.0
2015-01-02 12:00:00,19.52,19.56,19.51,19.54,44400.0,17.526,17.5619,17.517,17.5439,44400.0
2015-01-02 12:30:00,19.54,19.55,19.48,19.49,28400.0,17.5439,17.5529,17.4901,17.499,28400.0
2015-01-02 13:00:00,19.49,19.5,19.43,19.43,38000.0,17.499,17.508,17.4452,17.4452,38000.0
2015-01-02 13:30:00,19.43,19.47,19.39,19.46,48400.0,17.4452,17.4811,17.4093,17.4721,48400.0
2015-01-02 14:00:00,19.45,19.51,19.44,19.5,46400.0,17.4631,17.517,17.4541,17.508,46400.0
2015-01-02 14:30:00,19.49,19.6,19.48,19.56,142000.0,17.499,17.5978,17.4901,17.5619,142000.0
2015-01-02 15:00:00,19.56,19.57,19.53,19.57,92000.0,17.5619,17.5709,17.535,17.5709,92000.0
2015-01-02 15:30:00,19.56,19.66,19.56,19.61,290400.0,17.5619,17.6517,17.5619,17.6068,290400.0
2015-01-05 09:30:00,19.54,19.61,19.52,19.56,139600.0,17.5439,17.6068,17.526,17.5619,139600.0
2015-01-05 10:00:00,19.55,19.6,19.49,19.52,168400.0,17.5529,17.5978,17.499,17.526,168400.0
2015-01-05 10:30:00,19.5,19.5,19.39,19.42,192800.0,17.508,17.508,17.4093,17.4362,192800.0
2015-01-05 11:00:00,19.42,19.44,19.4,19.43,142800.0,17.4362,17.4541,17.4182,17.4452,142800.0
2015-01-05 11:30:00,19.42,19.44,19.41,19.41,160400.0,17.4362,17.4541,17.4272,17.4272,160400.0
2015-01-05 12:00:00,19.4,19.42,19.4,19.4,45200.0,17.4182,17.4362,17.4182,17.4182,45200.0
2015-01-05 12:30:00,19.39,19.39,19.24,19.25,245200.0,17.4093,17.4093,17.2746,17.2836,245200.0
2015-01-05 13:00:00,19.25,19.35,19.25,19.3,138400.0,17.2836,17.3733,17.2836,17.3284,138400.0
2015-01-05 13:30:00,19.3,19.34,19.24,19.25,204000.0,17.3284,17.3644,17.2746,17.2836,204000.0
2015-01-05 14:00:00,19.25,19.26,19.23,19.25,184800.0,17.2836,17.2925,17.2656,17.2836,184800.0
2015-01-05 14:30:00,19.25,19.25,19.21,19.24,116400.0,17.2836,17.2836,17.2476,17.2746,116400.0
2015-01-05 15:00:00,19.24,19.26,19.22,19.25,214400.0,17.2746,17.2925,17.2566,17.2836,214400.0
2015-01-05 15:30:00,19.25,19.31,19.23,19.25,495600.0,17.2836,17.3374,17.2656,17.2836,495600.0
2015-01-06 09:30:00,19.37,19.43,19.2,19.25,290800.0,17.3913,17.4452,17.2387,17.2836,290800.0
2015-01-06 10:00:00,19.25,19.4,19.22,19.36,530000.0,17.2836,17.4182,17.2566,17.3823,530000.0
2015-01-06 10:30:00,19.35,19.38,19.29,19.32,119600.0,17.3733,17.4003,17.3195,17.3464,119600.0
2015-01-06 11:00:00,19.3,19.3,19.21,19.22,242000.0,17.3284,17.3284,17.2476,17.2566,242000.0
2015-01-06 11:30:00,19.21,19.23,19.08,19.09,138800.0,17.2476,17.2656,17.1309,17.1399,138800.0
2015-01-06 12:00:00,19.08,19.08,18.98,19.05,77600.0,17.1309,17.1309,17.0411,17.104,77600.0
2015-01-06 12:30:00,19.05,19.12,19.02,19.11,92800.0,17.104,17.1668,17.0771,17.1579,92800.0
2015-01-06 13:00:00,19.1,19.11,19.04,19.08,79600.0,17.1489,17.1579,17.095,17.1309,79600.0
2015-01-06 13:30:00,19.08,19.11,19.05,19.11,182400.0,17.1309,17.1579,17.104,17.1579,182400.0
2015-01-06 14:00:00,19.11,19.11,19.06,19.11,281600.0,17.1579,17.1579,17.113,17.1579,281600.0
2015-01-06 14:30:00,19.11,19.27,19.08,19.24,315200.0,17.1579,17.3015,17.1309,17.2746,315200.0
2015-01-06 15:00:00,19.24,19.37,19.21,19.31,494000.0,17.2746,17.3913,17.2476,17.3374,494000.0
2015-01-06 15:30:00,19.31,19.31,19.2,19.22,882800.0,17.3374,17.3374,17.2387,17.2566,882800.0
2015-01-07 09:30:00,19.41,19.41,19.3,19.36,241200.0,17.4272,17.4272,17.3284,17.3823,241200.0
2015-01-07 10:00:00,19.36,19.4,19.29,19.3,130800.0,17.3823,17.4182,17.3195,17.3284,130800.0
2015-01-07 10:30:00,19.3,19.37,19.26,19.28,121600.0,17.3284,17.3913,17.2925,17.3105,121600.0
2015-01-07 11:00:00,19.28,19.33,19.22,19.25,125600.0,17.3105,17.3554,17.2566,17.2836,125600.0
2015-01-07 11:30:00,19.25,19.27,19.22,19.24,192000.0,17.2836,17.3015,17.2566,17.2746,192000.0
2015-01-07 12:00:00,19.25,19.32,19.25,19.29,141600.0,17.2836,17.3464,17.2836,17.3195,141600.0
2015-01-07 12:30:00,19.3,19.36,19.29,19.34,81200.0,17.3284,17.3823,17.3195,17.3644,81200.0
2015-01-07 13:00:00,19.34,19.35,19.21,19.22,122400.0,17.3644,17.3733,17.2476,17.2566,122400.0
2015-01-07 13:30:00,19.23,19.25,19.21,19.22,70800.0,17.2656,17.2836,17.2476,17.2566,70800.0
2015-01-07 14:00:00,19.23,19.25,19.18,19.2,113600.0,17.2656,17.2836,17.2207,17.2387,113600.0
2015-01-07 14:30:00,19.2,19.22,19.17,19.17,150000.0,17.2387,17.2566,17.2117,17.2117,150000.0
2015-01-07 15:00:00,19.18,19.2,19.15,19.16,162800.0,17.2207,17.2387,17.1938,17.2028,162800.0
2015-01-07 15:30:00,19.16,19.17,19.08,19.11,855600.0,17.2028,17.2117,17.1309,17.1579,855600.0
2015-01-08 09:30:00,19.36,19.43,19.25,19.39,330000.0,17.3823,17.4452,17.2836,17.4093,330000.0
2015-01-08 10:00:00,19.39,19.45,19.37,19.44,458800.0,17.4093,17.4631,17.3913,17.4541,458800.0
2015-01-08 10:30:00,19.44,19.49,19.42,19.49,199600.0,17.4541,17.499,17.4362,17.499,199600.0
2015-01-08 11:00:00,19.49,19.51,19.45,19.49,193200.0,17.499,17.517,17.4631,17.499,193200.0
2015-01-08 11:30:00,19.49,19.5,19.47,19.47,88800.0,17.499,17.508,17.4811,17.4811,88800.0
2015-01-08 12:00:00,19.46,19.46,19.4,19.44,80400.0,17.4721,17.4721,17.4182,17.4541,80400.0
2015-01-08 12:30:00,19.44,19.44,19.41,19.42,98000.0,17.4541,17.4541,17.4272,17.4362,98000.0
2015-01-08 13:00:00,19.41,19.43,19.41,19.43,81600.0,17.4272,17.4452,17.4272,17.4452,81600.0
2015-01-08 13:30:00,19.43,19.43,19.41,19.41,97200.0,17.4452,17.4452,17.4272,17.4272,97200.0
2015-01-08 14:00:00,19.41,19.43,19.41,19.43,118400.0,17.4272,17.4452,17.4272,17.4452,118400.0
2015-01-08 14:30:00,19.43,19.44,19.43,19.43,172800.0,17.4452,17.4541,17.4452,17.4452,172800.0
2015-01-08 15:00:00,19.43,19.45,19.43,19.43,200000.0,17.4452,17.4631,17.4452,17.4452,200000.0
2015-01-08 15:30:00,19.44,19.44,19.4,19.43,520000.0,17.4541,17.4541,17.4182,17.4452,520000.0
2015-01-09 09:30:00,19.49,19.49,19.26,19.38,185600.0,17.499,17.499,17.2925,17.4003,185600.0
2015-01-09 10:00:00,19.37,19.44,19.32,19.33,127600.0,17.3913,17.4541,17.3464,17.3554,127600.0
2015-01-09 10:30:00,19.34,19.34,19.3,19.32,174000.0,17.3644,17.3644,17.3284,17.3464,174000.0
2015-01-09 11:00:00,19.31,19.31,19.22,19.26,74400.0,17.3374,17.3374,17.2566,17.2925,74400.0
2015-01-09 11:30:00,19.25,19.31,19.22,19.31,88000.0,17.2836,17.3374,17.2566,17.3374,88000.0
2015-01-09 12:00:00,19.32,19.34,19.29,19.29,98000.0,17.3464,17.3644,17.3195,17.3195,98000.0
2015-01-09 12:30:00,19.29,19.3,19.23,19.23,125600.0,17.3195,17.3284,17.2656,17.2656,125600.0
2015-01-09 13:00:00,19.23,19.26,19.21,19.24,157200.0,17.2656,17.2925,17.2476,17.2746,157200.0
2015-01-09 13:30:00,19.24,19.26,19.19,19.21,166000.0,17.2746,17.2925,17.2297,17.2476,166000.0
2015-01-09 14:00:00,19.21,19.27,19.19,19.25,131200.0,17.2476,17.3015,17.2297,17.2836,131200.0
2015-01-09 14:30:00,19.24,19.27,19.23,19.25,146400.0,17.2746,17.3015,17.2656,17.2836,146400.0
2015-01-09 15:00:00,19.25,19.29,19.25,19.25,404800.0,17.2836,17.3195,17.2836,17.2836,404800.0
2015-01-09 15:30:00,19.25,19.31,19.24,19.28,520800.0,17.2836,17.3374,17.2746,17.3105,520800.0
2015-01-12 09:30:00,19.26,19.38,18.98,19.02,184000.0,17.2925,17.4003,17.0411,17.0771,184000.0
2015-01-12 10:00:00,19.0,19.15,18.99,19.14,118000.0,17.0591,17.1938,17.0501,17.1848,118000.0
2015-01-12 10:30:00,19.12,19.18,19.11,19.15,130800.0,17.1668,17.2207,17.1579,17.1938,130800.0
2015-01-12 11:00:00,19.15,19.17,19.11,19.13,92000.0,17.1938,17.2117,17.1579,17.1758,92000.0
2015-01-12 11:30:00,19.13,19.15,19.06,19.08,74800.0,17.1758,17.1938,17.113,17.1309,74800.0
2015-01-12 12:00:00,19.09,19.14,19.09,19.12,52800.0,17.1399,17.1848,17.1399,17.1668,52800.0
2015-01-12 12:30:00,19.13,19.14,19.11,19.13,56800.0,17.1758,17.1848,17.1579,17.1758,56800.0
2015-01-12 13:00:00,19.13,19.16,19.1,19.11,48400.0,17.1758,17.2028,17.1489,17.1579,48400.0
2015-01-12 13:30:00,19.11,19.15,19.11,19.13,98400.0,17.1579,17.1938,17.1579,17.1758,98400.0
2015-01-12 14:00:00,19.13,19.16,19.11,19.14,97600.0,17.1758,17.2028,17.1579,17.1848,97600.0
2015-01-12 14:30:00,19.13,19.15,19.12,19.13,116800.0,17.1758,17.1938,17.1668,17.1758,116800.0
2015-01-12 15:00:00,19.14,19.15,19.13,19.14,191200.0,17.1848,17.1938,17.1758,17.1848,191200.0
2015-01-12 15:30:00,19.15,19.21,19.1,19.17,374800.0,17.1938,17.2476,17.1489,17.2117,374800.0
2015-01-13 09:30:00,19.33,19.51,19.24,19.5,370400.0,17.3554,17.517,17.2746,17.508,370400.0
2015-01-13 10:00:00,19.5,19.51,19.4,19.49,1498800.0,17.508,17.517,17.4182,17.499,1498800.0
2015-01-13 10:30:00,19.49,19.5,19.47,19.47,179600.0,17.499,17.508,17.4811,17.4811,179600.0
2015-01-13 11:00:00,19.47,19.5,19.44,19.47,75600.0,17.4811,17.508,17.4541,17.4811,75600.0
2015-01-13 11:30:00,19.47,19.48,19.41,19.45,157600.0,17.4811,17.4901,17.4272,17.4631,157600.0
2015-01-13 12:00:00,19.45,19.45,19.34,19.36,152800.0,17.4631,17.4631,17.3644,17.3823,152800.0
2015-01-13 12:30:00,19.35,19.36,19.3,19.34,267200.0,17.3733,17.3823,17.3284,17.3644,267200.0
2015-01-13 13:00:00,19.35,19.39,19.31,19.32,182400.0,17.3733,17.4093,17.3374,17.3464,182400.0
2015-01-13 13:30:00,19.32,19.32,19.2,19.24,316400.0,17.3464,17.3464,17.2387,17.2746,316400.0
2015-01-13 14:00:00,19.23,19.27,19.2,19.26,227200.0,17.2656,17.3015,17.2387,17.2925,227200.0
2015-01-13 14:30:00,19.26,19.33,19.25,19.29,324800.0,17.2925,17.3554,17.2836,17.3195,324800.0
2015-01-13 15:00:00,19.29,19.33,19.25,19.28,443200.0,17.3195,17.3554,17.2836,17.3105,443200.0
2015-01-13 15:30:00,19.27,19.43,19.27,19.37,596000.0,17.3015,17.4452,17.3015,17.3913,596000.0
2015-01-14 09:30:00,19.33,19.43,19.29,19.36,350800.0,17.3554,17.4452,17.3195,17.3823,350800.0
2015-01-14 10:00:00,19.36,19.4,19.31,19.36,2430000.0,17.3823,17.4182,17.3374,17.3823,2430000.0
2015-01-14 10:30:00,19.35,19.36,19.27,19.36,121200.0,17.3733,17.3823,17.3015,17.3823,121200.0
2015-01-14 11:00:00,19.36,19.36,19.29,19.31,67600.0,17.3823,17.3823,17.3195,17.3374,67600.0
2015-01-14 11:30:00,19.31,19.39,19.31,19.33,71200.0,17.3374,17.4093,17.3374,17.3554,71200.0
2015-01-14 12:00:00,19.33,19.35,19.3,19.32,82000.0,17.3554,17.3733,17.3284,17.3464,82000.0
2015-01-14 12:30:00,19.32,19.36,19.31,19.34,72800.0,17.3464,17.3823,17.3374,17.3644,72800.0
2015-01-14 13:00:00,19.34,19.36,19.32,19.33,119200.0,17.3644,17.3823,17.3464,17.3554,119200.0
2015-01-14 13:30:00,19.32,19.35,19.32,19.35,238800.0,17.3464,17.3733,17.3464,17.3733,238800.0
2015-01-14 14:00:00,19.33,19.43,19.33,19.37,468400.0,17.3554,17.4452,17.3554,17.3913,468400.0
2015-01-14 14:30:00,19.37,19.39,19.35,19.36,246800.0,17.3913,17.4093,17.3733,17.3823,246800.0
2015-01-14 15:00:00,19.36,19.39,19.33,19.37,409200.0,17.3823,17.4093,17.3554,17.3913,409200.0
2015-01-14 15:30:00,19.38,19.41,19.34,19.4,645600.0,17.4003,17.4272,17.3644,17.4182,645600.0
2015-01-15 09:30:00,19.45,19.57,19.35,19.36,289200.0,17.4631,17.5709,17.3733,17.3823,289200.0
2015-01-15 10:00:00,19.36,19.43,19.33,19.41,303200.0,17.3823,17.4452,17.3554,17.4272,303200.0
2015-01-15 10:30:00,19.41,19.49,19.4,19.4,238800.0,17.4272,17.499,17.4182,17.4182,238800.0
2015-01-15 11:00:00,19.42,19.45,19.38,19.4,227200.0,17.4362,17.4631,17.4003,17.4182,227200.0
2015-01-15 11:30:00,19.41,19.45,19.38,19.42,79600.0,17.4272,17.4631,17.4003,17.4362,79600.0
2015-01-15 12:00:00,19.43,19.45,19.41,19.44,84000.0,17.4452,17.4631,17.4272,17.4541,84000.0
2015-01-15 12:30:00,19.43,19.43,19.38,19.41,130000.0,17.4452,17.4452,17.4003,17.4272,130000.0
2015-01-15 13:00:00,19.42,19.46,19.4,19.4,177600.0,17.4362,17.4721,17.4182,17.4182,177600.0
2015-01-15 13:30:00,19.4,19.46,19.39,19.45,1077200.0,17.4182,17.4721,17.4093,17.4631,1077200.0
2015-01-15 14:00:00,19.45,19.51,19.43,19.5,227200.0,17.4631,17.517,17.4452,17.508,227200.0
2015-01-15 14:30:00,19.49,19.55,19.49,19.53,329200.0,17.499,17.5529,17.499,17.535,329200.0
2015-01-15 15:00:00,19.53,19.54,19.43,19.48,663600.0,17.535,17.5439,17.4452,17.4901,663600.0
2015-01-15 15:30:00,19.48,19.49,19.41,19.42,648800.0,17.4901,17.499,17.4272,17.4362,648800.0
2015-01-16 09:30:00,19.44,19.6,19.42,19.5,406000.0,17.4541,17.5978,17.4362,17.508,406000.0
2015-01-16 10:00:00,19.49,19.54,19.43,19.53,236400.0,17.499,17.5439,17.4452,17.535,236400.0
2015-01-16 10:30:00,19.51,19.6,19.48,19.59,265600.0,17.517,17.5978,17.4901,17.5888,265600.0
2015-01-16 11:00:00,19.56,19.59,19.52,19.53,305600.0,17.5619,17.5888,17.526,17.535,305600.0
2015-01-16 11:30:00,19.54,19.62,19.53,19.61,207600.0,17.5439,17.6158,17.535,17.6068,207600.0
2015-01-16 12:00:00,19.61,19.65,19.6,19.63,226000.0,17.6068,17.6427,17.5978,17.6247,226000.0
2015-01-16 12:30:00,19.63,19.7,19.63,19.68,562400.0,17.6247,17.6876,17.6247,17.6696,562400.0
2015-01-16 13:00:00,19.68,19.69,19.59,19.61,152000.0,17.6696,17.6786,17.5888,17.6068,152000.0
2015-01-16 13:30:00,19.61,19.64,19.6,19.61,133200.0,17.6068,17.6337,17.5978,17.6068,133200.0
2015-01-16 14:00:00,19.61,19.63,19.6,19.62,74400.0,17.6068,17.6247,17.5978,17.6158,74400.0
2015-01-16 14:30:00,19.62,19.67,19.6,19.67,227200.0,17.6158,17.6607,17.5978,17.6607,227200.0
2015-01-16 15:00:00,19.66,19.7,19.65,19.67,206000.0,17.6517,17.6876,17.6427,17.6607,206000.0
2015-01-16 15:30:00,19.67,19.74,19.66,19.73,859200.0,17.6607,17.7235,17.6517,17.7145,859200.0
2015-01-20 09:30:00,19.74,19.81,19.58,19.6,397600.0,17.7235,17.7864,17.5798,17.5978,397600.0
2015-01-20 10:00:00,19.61,19.66,19.58,19.65,297200.0,17.6068,17.6517,17.5798,17.6427,297200.0
2015-01-20 10:30:00,19.66,19.68,19.61,19.65,260000.0,17.6517,17.6696,17.6068,17.6427,260000.0
2015-01-20 11:00:00,19.66,19.68,19.63,19.64,215200.0,17.6517,17.6696,17.6247,17.6337,215200.0
2015-01-20 11:30:00,19.64,19.67,19.57,19.61,121200.0,17.6337,17.6607,17.5709,17.6068,121200.0
2015-01-20 12:00:00,19.61,19.65,19.61,19.64,218800.0,17.6068,17.6427,17.6068,17.6337,218800.0
2015-01-20 12:30:00,19.64,19.67,19.63,19.64,64000.0,17.6337,17.6607,17.6247,17.6337,64000.0
2015-01-20 13:00:00,19.64,19.68,19.63,19.68,86400.0,17.6337,17.6696,17.6247,17.6696,86400.0
2015-01-20 13:30:00,19.68,19.69,19.65,19.67,154400.0,17.6696,17.6786,17.6427,17.6607,154400.0
2015-01-20 14:00:00,19.67,19.7,19.66,19.66,177200.0,17.6607,17.6876,17.6517,17.6517,177200.0
2015-01-20 14:30:00,19.66,19.75,19.66,19.73,176800.0,17.6517,17.7325,17.6517,17.7145,176800.0
2015-01-20 15:00:00,19.73,19.74,19.71,19.72,254000.0,17.7145,17.7235,17.6966,17.7055,254000.0
2015-01-20 15:30:00,19.72,19.72,19.67,19.7,402800.0,17.7055,17.7055,17.6607,17.6876,402800.0
2015-01-21 09:30:00,19.63,19.8,19.59,19.69,136800.0,17.6247,17.7774,17.5888,17.6786,136800.0
2015-01-21 10:00:00,19.69,19.71,19.64,19.68,94800.0,17.6786,17.6966,17.6337,17.6696,94800.0
2015-01-21 10:30:00,19.69,19.81,19.68,19.81,91200.0,17.6786,17.7864,17.6696,17.7864,91200.0
2015-01-21 11:00:00,19.82,19.87,19.82,19.86,198000.0,17.7953,17.8402,17.7953,17.8312,198000.0
2015-01-21 11:30:00,19.87,19.88,19.82,19.85,159200.0,17.8402,17.8492,17.7953,17.8223,159200.0
2015-01-21 12:00:00,19.85,19.86,19.79,19.84,165600.0,17.8223,17.8312,17.7684,17.8133,165600.0
2015-01-21 12:30:00,19.84,19.85,19.79,19.82,155200.0,17.8133,17.8223,17.7684,17.7953,155200.0
2015-01-21 13:00:00,19.82,19.83,19.79,19.8,172000.0,17.7953,17.8043,17.7684,17.7774,172000.0
2015-01-21 13:30:00,19.8,19.81,19.77,19.78,275200.0,17.7774,17.7864,17.7504,17.7594,275200.0
2015-01-21 14:00:00,19.77,19.8,19.76,19.8,214400.0,17.7504,17.7774,17.7415,17.7774,214400.0
2015-01-21 14:30:00,19.8,19.84,19.79,19.84,223200.0,17.7774,17.8133,17.7684,17.8133,223200.0
2015-01-21 15:00:00,19.83,19.85,19.8,19.84,230000.0,17.8043,17.8223,17.7774,17.8133,230000.0
2015-01-21 15:30:00,19.84,19.88,19.83,19.86,344400.0,17.8133,17.8492,17.8043,17.8312,344400.0
2015-01-22 09:30:00,19.92,19.97,19.72,19.79,216000.0,17.8851,17.93,17.7055,17.7684,216000.0
2015-01-22 10:00:00,19.8,19.93,19.79,19.91,3324400.0,17.7774,17.8941,17.7684,17.8761,3324400.0
2015-01-22 10:30:00,19.91,19.96,19.89,19.92,396400.0,17.8761,17.921,17.8582,17.8851,396400.0
2015-01-22 11:00:00,19.93,19.95,19.9,19.93,154400.0,17.8941,17.9121,17.8672,17.8941,154400.0
2015-01-22 11:30:00,19.93,19.94,19.84,19.86,103200.0,17.8941,17.9031,17.8133,17.8312,103200.0
2015-01-22 12:00:00,19.87,19.91,19.86,19.9,87600.0,17.8402,17.8761,17.8312,17.8672,87600.0
2015-01-22 12:30:00,19.9,19.9,19.86,19.88,90000.0,17.8672,17.8672,17.8312,17.8492,90000.0
2015-01-22 13:00:00,19.88,19.91,19.86,19.88,62400.0,17.8492,17.8761,17.8312,17.8492,62400.0
2015-01-22 13:30:00,19.88,19.94,19.88,19.93,89200.0,17.8492,17.9031,17.8492,17.8941,89200.0
2015-01-22 14:00:00,19.93,19.95,19.92,19.93,132800.0,17.8941,17.9121,17.8851,17.8941,132800.0
2015-01-22 14:30:00,19.93,19.99,19.93,19.96,278400.0,17.8941,17.948,17.8941,17.921,278400.0
2015-01-22 15:00:00,19.96,19.97,19.95,19.96,293600.0,17.921,17.93,17.9121,17.921,293600.0
2015-01-22 15:30:00,19.96,19.96,19.94,19.96,372400.0,17.921,17.921,17.9031,17.921,372400.0
2015-01-23 09:30:00,19.91,20.0,19.83,19.95,154400.0,17.8761,17.9569,17.8043,17.9121,154400.0
2015-01-23 10:00:00,19.96,20.0,19.93,19.95,198000.0,17.921,17.9569,17.8941,17.9121,198000.0
2015-01-23 10:30:00,19.95,20.02,19.93,20.01,194800.0,17.9121,17.9749,17.8941,17.9659,194800.0
2015-01-23 11:00:00,20.0,20.01,19.97,19.97,141600.0,17.9569,17.9659,17.93,17.93,141600.0
2015-01-23 11:30:00,19.97,20.01,19.96,19.97,178800.0,17.93,17.9659,17.921,17.93,178800.0
2015-01-23 12:00:00,19.97,20.0,19.95,19.97,160800.0,17.93,17.9569,17.9121,17.93,160800.0
2015-01-23 12:30:00,19.98,20.0,19.97,19.98,89600.0,17.939,17.9569,17.93,17.939,89600.0
2015-01-23 13:00:00,19.99,20.0,19.97,19.97,247200.0,17.948,17.9569,17.93,17.93,247200.0
2015-01-23 13:30:00,19.97,19.98,19.93,19.96,200000.0,17.93,17.939,17.8941,17.921,200000.0
2015-01-23 14:00:00,19.96,19.99,19.95,19.98,78000.0,17.921,17.948,17.9121,17.939,78000.0
2015-01-23 14:30:00,19.98,19.98,19.93,19.94,212800.0,17.939,17.939,17.8941,17.9031,212800.0
2015-01-23 15:00:00,19.94,19.96,19.93,19.95,128000.0,17.9031,17.921,17.8941,17.9121,128000.0
2015-01-23 15:30:00,19.95,19.96,19.93,19.95,479200.0,17.9121,17.921,17.8941,17.9121,479200.0
2015-01-26 09:30:00,20.11,20.23,19.87,19.89,364400.0,18.0557,18.1634,17.8402,17.8582,364400.0
2015-01-26 10:00:00,19.91,19.99,19.91,19.95,120000.0,17.8761,17.948,17.8761,17.9121,120000.0
2015-01-26 10:30:00,19.95,19.99,19.95,19.98,193200.0,17.9121,17.948,17.9121,17.939,193200.0
2015-01-26 11:00:00,19.97,20.01,19.96,19.98,292400.0,17.93,17.9659,17.921,17.939,292400.0
2015-01-26 11:30:00,19.98,20.01,19.97,19.99,133600.0,17.939,17.9659,17.93,17.948,133600.0
2015-01-26 12:00:00,19.99,20.01,19.97,20.0,198400.0,17.948,17.9659,17.93,17.9569,198400.0
2015-01-26 12:30:00,20.0,20.0,19.98,20.0,78400.0,17.9569,17.9569,17.939,17.9569,78400.0
2015-01-26 13:00:00,20.0,20.0,19.99,20.0,82400.0,17.9569,17.9569,17.948,17.9569,82400.0
2015-01-26 13:30:00,20.0,20.01,19.99,20.0,214000.0,17.9569,17.9659,17.948,17.9569,214000.0
2015-01-26 14:00:00,20.0,20.0,19.98,19.99,110000.0,17.9569,17.9569,17.939,17.948,110000.0
2015-01-26 14:30:00,19.99,20.0,19.98,20.0,87600.0,17.948,17.9569,17.939,17.9569,87600.0
2015-01-26 15:00:00,20.0,20.01,19.99,20.0,421200.0,17.9569,17.9659,17.948,17.9569,421200.0
2015-01-26 15:30:00,20.0,20.01,19.97,20.0,610800.0,17.9569,17.9659,17.93,17.9569,610800.0
2015-01-27 09:30:00,19.89,20.1,19.87,19.92,282800.0,17.8582,18.0467,17.8402,17.8851,282800.0
2015-01-27 10:00:00,19.91,19.98,19.9,19.96,246800.0,17.8761,17.939,17.8672,17.921,246800.0
2015-01-27 10:30:00,19.96,19.96,19.89,19.92,177600.0,17.921,17.921,17.8582,17.8851,177600.0
2015-01-27 11:00:00,19.92,19.97,19.92,19.96,206000.0,17.8851,17.93,17.8851,17.921,206000.0
2015-01-27 11:30:00,19.97,20.01,19.93,19.98,240000.0,17.93,17.9659,17.8941,17.939,240000.0
2015-01-27 12:00:00,19.98,20.01,19.97,20.01,162000.0,17.939,17.9659,17.93,17.9659,162000.0
2015-01-27 12:30:00,20.01,20.02,19.98,20.0,142400.0,17.9659,17.9749,17.939,17.9569,142400.0
2015-01-27 13:00:00,20.0,20.02,19.99,20.0,208000.0,17.9569,17.9749,17.948,17.9569,208000.0
2015-01-27 13:30:00,19.99,20.0,19.98,19.98,58000.0,17.948,17.9569,17.939,17.939,58000.0
2015-01-27 14:00:00,19.98,20.1,19.98,20.1,277200.0,17.939,18.0467,17.939,18.0467,277200.0
2015-01-27 14:30:00,20.1,20.11,19.99,20.0,154800.0,18.0467,18.0557,17.948,17.9569,154800.0
2015-01-27 15:00:00,19.99,20.01,19.94,19.95,302800.0,17.948,17.9659,17.9031,17.9121,302800.0
2015-01-27 15:30:00,19.94,20.0,19.93,19.97,420000.0,17.9031,17.9569,17.8941,17.93,420000.0
2015-01-28 09:30:00,20.01,20.09,19.95,20.0,366000.0,17.9659,18.0377,17.9121,17.9569,366000.0
2015-01-28 10:00:00,19.99,20.02,19.97,19.97,358400.0,17.948,17.9749,17.93,17.93,358400.0
2015-01-28 10:30:00,19.97,19.98,19.79,19.8,200000.0,17.93,17.939,17.7684,17.7774,200000.0
2015-01-28 11:00:00,19.79,19.88,19.79,19.85,156800.0,17.7684,17.8492,17.7684,17.8223,156800.0
2015-01-28 11:30:00,19.85,19.89,19.84,19.85,118000.0,17.8223,17.8582,17.8133,17.8223,118000.0
2015-01-28 12:00:00,19.85,19.93,19.85,19.91,83200.0,17.8223,17.8941,17.8223,17.8761,83200.0
2015-01-28 12:30:00,19.91,19.92,19.88,19.89,92400.0,17.8761,17.8851,17.8492,17.8582,92400.0
2015-01-28 13:00:00,19.88,19.88,19.84,19.84,118000.0,17.8492,17.8492,17.8133,17.8133,118000.0
2015-01-28 13:30:00,19.84,19.89,19.78,19.78,146400.0,17.8133,17.8582,17.7594,17.7594,146400.0
2015-01-28 14:00:00,19.79,19.89,19.77,19.79,176000.0,17.7684,17.8582,17.7504,17.7684,176000.0
2015-01-28 14:30:00,19.78,19.84,19.73,19.8,176800.0,17.7594,17.8133,17.7145,17.7774,176800.0
2015-01-28 15:00:00,19.8,19.83,19.69,19.7,302000.0,17.7774,17.8043,17.6786,17.6876,302000.0
2015-01-28 15:30:00,19.7,19.71,19.57,19.59,662800.0,17.6876,17.6966,17.5709,17.5888,662800.0
2015-01-29 09:30:00,19.55,19.66,19.5,19.63,216000.0,17.5529,17.6517,17.508,17.6247,216000.0
2015-01-29 10:00:00,19.62,19.67,19.61,19.62,167600.0,17.6158,17.6607,17.6068,17.6158,167600.0
2015-01-29 10:30:00,19.63,19.66,19.57,19.65,167200.0,17.6247,17.6517,17.5709,17.6427,167200.0
2015-01-29 11:00:00,19.65,19.7,19.6,19.69,172800.0,17.6427,17.6876,17.5978,17.6786,172800.0
2015-01-29 11:30:00,19.69,19.77,19.68,19.71,120000.0,17.6786,17.7504,17.6696,17.6966,120000.0
2015-01-29 12:00:00,19.71,19.77,19.71,19.73,86000.0,17.6966,17.7504,17.6966,17.7145,86000.0
2015-01-29 12:30:00,19.72,19.74,19.69,19.72,71600.0,17.7055,17.7235,17.6786,17.7055,71600.0
2015-01-29 13:00:00,19.72,19.79,19.7,19.79,122000.0,17.7055,17.7684,17.6876,17.7684,122000.0
2015-01-29 13:30:00,19.79,19.9,19.78,19.87,145200.0,17.7684,17.8672,17.7594,17.8402,145200.0
2015-01-29 14:00:00,19.87,19.91,19.87,19.91,152800.0,17.8402,17.8761,17.8402,17.8761,152800.0
2015-01-29 14:30:00,19.91,19.93,19.91,19.92,149600.0,17.8761,17.8941,17.8761,17.8851,149600.0
2015-01-29 15:00:00,19.92,20.01,19.92,19.97,362000.0,17.8851,17.9659,17.8851,17.93,362000.0
2015-01-29 15:30:00,19.98,20.0,19.94,19.97,519600.0,17.939,17.9569,17.9031,17.93,519600.0
2015-01-30 09:30:00,19.8,19.96,19.78,19.81,225200.0,17.7774,17.921,17.7594,17.7864,225200.0
2015-01-30 10:00:00,19.81,19.85,19.74,19.75,160800.0,17.7864,17.8223,17.7235,17.7325,160800.0
2015-01-30 10:30:00,19.75,19.75,19.69,19.73,118000.0,17.7325,17.7325,17.6786,17.7145,118000.0
2015-01-30 11:00:00,19.72,19.74,19.68,19.72,79600.0,17.7055,17.7235,17.6696,17.7055,79600.0
2015-01-30 11:30:00,19.73,19.77,19.71,19.77,91200.0,17.7145,17.7504,17.6966,17.7504,91200.0
2015-01-30 12:00:00,19.78,19.88,19.78,19.86,67200.0,17.7594,17.8492,17.7594,17.8312,67200.0
2015-01-30 12:30:00,19.86,19.87,19.85,19.87,123200.0,17.8312,17.8402,17.8223,17.8402,123200.0
2015-01-30 13:00:00,19.87,19.92,19.79,19.82,104400.0,17.8402,17.8851,17.7684,17.7953,104400.0
2015-01-30 13:30:00,19.82,19.92,19.82,19.9,146000.0,17.7953,17.8851,17.7953,17.8672,146000.0
2015-01-30 14:00:00,19.9,19.93,19.85,19.93,88400.0,17.8672,17.8941,17.8223,17.8941,88400.0
2015-01-30 14:30:00,19.93,19.95,19.81,19.82,118800.0,17.8941,17.9121,17.7864,17.7953,118800.0
2015-01-30 15:00:00,19.83,19.85,19.73,19.81,184000.0,17.8043,17.8223,17.7145,17.7864,184000.0
2015-01-30 15:30:00,19.81,19.81,19.67,19.68,378000.0,17.7864,17.7864,17.6607,17.6696,378000.0
2015-02-02 09:30:00,19.7,19.77,19.63,19.66,94800.0,17.6876,17.7504,17.6247,17.6517,94800.0
2015-02-02 10:00:00,19.65,19.65,19.49,19.61,105200.0,17.6427,17.6427,17.499,17.6068,105200.0
2015-02-02 10:30:00,19.59,19.67,19.57,19.64,78000.0,17.5888,17.6607,17.5709,17.6337,78000.0
2015-02-02 11:00:00,19.64,19.75,19.63,19.75,73600.0,17.6337,17.7325,17.6247,17.7325,73600.0
2015-02-02 11:30:00,19.76,19.8,19.74,19.77,44800.0,17.7415,17.7774,17.7235,17.7504,44800.0
2015-02-02 12:00:00,19.75,19.77,19.67,19.68,33600.0,17.7325,17.7504,17.6607,17.6696,33600.0
2015-02-02 12:30:00,19.71,19.74,19.68,19.7,80000.0,17.6966,17.7235,17.6696,17.6876,80000.0
2015-02-02 13:00:00,19.7,19.75,19.68,19.73,59600.0,17.6876,17.7325,17.6696,17.7145,59600.0
2015-02-02 13:30:00,19.74,19.75,19.63,19.64,77200.0,17.7235,17.7325,17.6247,17.6337,77200.0
2015-02-02 14:00:00,19.64,19.79,19.64,19.77,136400.0,17.6337,17.7684,17.6337,17.7504,136400.0
2015-02-02 14:30:00,19.77,19.78,19.71,19.73,77600.0,17.7504,17.7594,17.6966,17.7145,77600.0
2015-02-02 15:00:00,19.72,19.84,19.72,19.83,120000.0,17.7055,17.8133,17.7055,17.8043,120000.0
2015-02-02 15:30:00,19.83,20.02,19.83,20.01,525200.0,17.8043,17.9749,17.8043,17.9659,525200.0
2015-02-03 09:30:00,20.17,20.25,19.96,20.08,295200.0,18.1096,18.1814,17.921,18.0288,295200.0
2015-02-03 10:00:00,20.09,20.12,20.04,20.12,158400.0,18.0377,18.0647,17.9929,18.0647,158400.0
2015-02-03 10:30:00,20.12,20.13,19.95,19.95,161200.0,18.0647,18.0737,17.9121,17.9121,161200.0
2015-02-03 11:00:00,19.96,20.07,19.96,19.97,199200.0,17.921,18.0198,17.921,17.93,199200.0
2015-02-03 11:30:00,19.97,20.06,19.97,20.0,94400.0,17.93,18.0108,17.93,17.9569,94400.0
2015-02-03 12:00:00,19.99,20.06,19.98,20.06,74000.0,17.948,18.0108,17.939,18.0108,74000.0
2015-02-03 12:30:00,20.05,20.1,20.03,20.1,74000.0,18.0018,18.0467,17.9839,18.0467,74000.0
2015-02-03 13:00:00,20.1,20.15,20.08,20.12,171200.0,18.0467,18.0916,18.0288,18.0647,171200.0
2015-02-03 13:30:00,20.12,20.18,20.1,20.17,194800.0,18.0647,18.1186,18.0467,18.1096,194800.0
2015-02-03 14:00:00,20.18,20.19,20.11,20.13,84000.0,18.1186,18.1275,18.0557,18.0737,84000.0
2015-02-03 14:30:00,20.13,20.19,20.11,20.19,96800.0,18.0737,18.1275,18.0557,18.1275,96800.0
2015-02-03 15:00:00,20.19,20.19,20.16,20.17,359600.0,18.1275,18.1275,18.1006,18.1096,359600.0
2015-02-03 15:30:00,20.18,20.2,20.16,20.17,924400.0,18.1186,18.1365,18.1006,18.1096,924400.0
2015-02-04 09:30:00,20.19,20.35,20.18,20.25,352000.0,18.1275,18.2712,18.1186,18.1814,352000.0
2015-02-04 10:00:00,20.25,20.27,20.18,20.21,132800.0,18.1814,18.1994,18.1186,18.1455,132800.0
2015-02-04 10:30:00,20.2,20.25,20.18,20.2,136800.0,18.1365,18.1814,18.1186,18.1365,136800.0
2015-02-04 11:00:00,20.19,20.23,20.17,20.2,52400.0,18.1275,18.1634,18.1096,18.1365,52400.0
2015-02-04 11:30:00,20.21,20.24,20.18,20.2,45200.0,18.1455,18.1724,18.1186,18.1365,45200.0
2015-02-04 12:00:00,20.21,20.22,20.16,20.16,54800.0,18.1455,18.1545,18.1006,18.1006,54800.0
2015-02-04 12:30:00,20.15,20.18,20.12,20.13,39200.0,18.0916,18.1186,18.0647,18.0737,39200.0
2015-02-04 13:00:00,20.13,20.15,20.11,20.14,26400.0,18.0737,18.0916,18.0557,18.0826,26400.0
2015-02-04 13:30:00,20.15,20.17,20.12,20.14,58800.0,18.0916,18.1096,18.0647,18.0826,58800.0
2015-02-04 14:00:00,20.14,20.15,20.09,20.1,111600.0,18.0826,18.0916,18.0377,18.0467,111600.0
2015-02-04 14:30:00,20.11,20.11,20.08,20.08,78400.0,18.0557,18.0557,18.0288,18.0288,78400.0
2015-02-04 15:00:00,20.08,20.1,20.01,20.1,420800.0,18.0288,18.0467,17.9659,18.0467,420800.0
2015-02-04 15:30:00,20.1,20.13,19.93,20.0,668800.0,18.0467,18.0737,17.8941,17.9569,668800.0
2015-02-05 09:30:00,20.1,20.2,20.07,20.15,130400.0,18.0467,18.1365,18.0198,18.0916,130400.0
2015-02-05 10:00:00,20.15,20.2,20.13,20.16,103600.0,18.0916,18.1365,18.0737,18.1006,103600.0
2015-02-05 10:30:00,20.16,20.18,20.14,20.16,78000.0,18.1006,18.1186,18.0826,18.1006,78000.0
2015-02-05 11:00:00,20.16,20.2,20.15,20.18,40000.0,18.1006,18.1365,18.0916,18.1186,40000.0
2015-02-05 11:30:00,20.18,20.2,20.16,20.17,68400.0,18.1186,18.1365,18.1006,18.1096,68400.0
2015-02-05 12:00:00,20.17,20.18,20.15,20.17,52000.0,18.1096,18.1186,18.0916,18.1096,52000.0
2015-02-05 12:30:00,20.17,20.17,20.15,20.17,42800.0,18.1096,18.1096,18.0916,18.1096,42800.0
2015-02-05 13:00:00,20.17,20.17,20.14,20.17,43200.0,18.1096,18.1096,18.0826,18.1096,43200.0
2015-02-05 13:30:00,20.17,20.18,20.16,20.16,94400.0,18.1096,18.1186,18.1006,18.1006,94400.0
2015-02-05 14:00:00,20.16,20.17,20.14,20.14,80400.0,18.1006,18.1096,18.0826,18.0826,80400.0
2015-02-05 14:30:00,20.14,20.15,20.11,20.13,115200.0,18.0826,18.0916,18.0557,18.0737,115200.0
2015-02-05 15:00:00,20.14,20.14,20.13,20.14,61200.0,18.0826,18.0826,18.0737,18.0826,61200.0
2015-02-05 15:30:00,20.14,20.15,20.11,20.13,313600.0,18.0826,18.0916,18.0557,18.0737,313600.0
2015-02-06 09:30:00,20.12,20.21,19.98,20.0,260000.0,18.0647,18.1455,17.939,17.9569,260000.0
2015-02-06 10:00:00,20.01,20.15,20.01,20.15,92800.0,17.9659,18.0916,17.9659,18.0916,92800.0
2015-02-06 10:30:00,20.16,20.2,20.14,20.15,197600.0,18.1006,18.1365,18.0826,18.0916,197600.0
2015-02-06 11:00:00,20.16,20.16,20.12,20.14,48800.0,18.1006,18.1006,18.0647,18.0826,48800.0
2015-02-06 11:30:00,20.16,20.16,20.11,20.11,18000.0,18.1006,18.1006,18.0557,18.0557,18000.0
2015-02-06 12:00:00,20.11,20.13,20.04,20.04,45600.0,18.0557,18.0737,17.9929,17.9929,45600.0
2015-02-06 12:30:00,20.05,20.05,20.0,20.03,33200.0,18.0018,18.0018,17.9569,17.9839,33200.0
2015-02-06 13:00:00,20.04,20.04,19.96,19.96,54400.0,17.9929,17.9929,17.921,17.921,54400.0
2015-02-06 13:30:00,19.97,20.03,19.96,20.03,110800.0,17.93,17.9839,17.921,17.9839,110800.0
2015-02-06 14:00:00,20.03,20.07,20.01,20.07,42400.0,17.9839,18.0198,17.9659,18.0198,42400.0
2015-02-06 14:30:00,20.07,20.1,20.03,20.03,150800.0,18.0198,18.0467,17.9839,17.9839,150800.0
2015-02-06 15:00:00,20.02,20.02,19.96,19.96,80000.0,17.9749,17.9749,17.921,17.921,80000.0
2015-02-06 15:30:00,19.95,20.01,19.95,20.01,191600.0,17.9121,17.9659,17.9121,17.9659,191600.0
2015-02-09 09:30:00,20.0,20.08,19.96,20.0,147600.0,17.9569,18.0288,17.921,17.9569,147600.0
2015-02-09 10:00:00,20.0,20.01,19.97,19.97,24800.0,17.9569,17.9659,17.93,17.93,24800.0
2015-02-09 10:30:00,19.98,19.99,19.93,19.95,32000.0,17.939,17.948,17.8941,17.9121,32000.0
2015-02-09 11:00:00,19.95,20.01,19.93,20.01,50000.0,17.9121,17.9659,17.8941,17.9659,50000.0
2015-02-09 11:30:00,20.0,20.02,19.96,19.96,42400.0,17.9569,17.9749,17.921,17.921,42400.0
2015-02-09 12:00:00,19.97,20.02,19.96,20.02,29200.0,17.93,17.9749,17.921,17.9749,29200.0
2015-02-09 12:30:00,20.03,20.06,20.02,20.02,32800.0,17.9839,18.0108,17.9749,17.9749,32800.0
2015-02-09 13:00:00,20.02,20.02,19.99,19.99,29200.0,17.9749,17.9749,17.948,17.948,29200.0
2015-02-09 13:30:00,19.99,20.0,19.95,19.95,29200.0,17.948,17.9569,17.9121,17.9121,29200.0
2015-02-09 14:00:00,19.94,19.95,19.91,19.94,29200.0,17.9031,17.9121,17.8761,17.9031,29200.0
2015-02-09 14:30:00,19.94,19.94,19.9,19.9,38800.0,17.9031,17.9031,17.8672,17.8672,38800.0
2015-02-09 15:00:00,19.89,19.92,19.86,19.92,61200.0,17.8582,17.8851,17.8312,17.8851,61200.0
2015-02-09 15:30:00,19.91,19.94,19.88,19.92,174800.0,17.8761,17.9031,17.8492,17.8851,174800.0
2015-02-10 09:30:00,20.1,20.1,19.93,19.96,132400.0,18.0467,18.0467,17.8941,17.921,132400.0
2015-02-10 10:00:00,19.96,19.98,19.9,19.9,131200.0,17.921,17.939,17.8672,17.8672,131200.0
2015-02-10 10:30:00,19.89,19.92,19.86,19.92,31600.0,17.8582,17.8851,17.8312,17.8851,31600.0
2015-02-10 11:00:00,19.93,19.97,19.91,19.97,23200.0,17.8941,17.93,17.8761,17.93,23200.0
2015-02-10 11:30:00,19.97,20.03,19.97,20.02,40000.0,17.93,17.9839,17.93,17.9749,40000.0
2015-02-10 12:00:00,20.03,20.04,19.98,19.98,65600.0,17.9839,17.9929,17.939,17.939,65600.0
2015-02-10 12:30:00,19.97,19.99,19.95,19.95,22400.0,17.93,17.948,17.9121,17.9121,22400.0
2015-02-10 13:00:00,19.96,19.98,19.96,19.98,50000.0,17.921,17.939,17.921,17.939,50000.0
2015-02-10 13:30:00,19.98,20.0,19.98,19.99,28000.0,17.939,17.9569,17.939,17.948,28000.0
2015-02-10 14:00:00,20.0,20.03,19.99,20.02,30800.0,17.9569,17.9839,17.948,17.9749,30800.0
2015-02-10 14:30:00,20.02,20.1,20.02,20.1,50000.0,17.9749,18.0467,17.9749,18.0467,50000.0
2015-02-10 15:00:00,20.1,20.15,20.09,20.15,158000.0,18.0467,18.0916,18.0377,18.0916,158000.0
2015-02-10 15:30:00,20.15,20.16,20.13,20.15,404800.0,18.0916,18.1006,18.0737,18.0916,404800.0
2015-02-11 09:30:00,20.09,20.2,20.01,20.19,169600.0,18.0377,18.1365,17.9659,18.1275,169600.0
2015-02-11 10:00:00,20.2,20.2,20.13,20.15,130400.0,18.1365,18.1365,18.0737,18.0916,130400.0
2015-02-11 10:30:00,20.15,20.18,20.15,20.17,101200.0,18.0916,18.1186,18.0916,18.1096,101200.0
2015-02-11 11:00:00,20.17,20.23,20.17,20.22,100800.0,18.1096,18.1634,18.1096,18.1545,100800.0
2015-02-11 11:30:00,20.22,20.25,20.2,20.23,62400.0,18.1545,18.1814,18.1365,18.1634,62400.0
2015-02-11 12:00:00,20.23,20.24,20.21,20.21,62800.0,18.1634,18.1724,18.1455,18.1455,62800.0
2015-02-11 12:30:00,20.21,20.21,20.18,20.19,95600.0,18.1455,18.1455,18.1186,18.1275,95600.0
2015-02-11 13:00:00,20.19,20.21,20.16,20.16,180400.0,18.1275,18.1455,18.1006,18.1006,180400.0
2015-02-11 13:30:00,20.17,20.23,20.16,20.23,55200.0,18.1096,18.1634,18.1006,18.1634,55200.0
2015-02-11 14:00:00,20.23,20.24,20.19,20.21,40400.0,18.1634,18.1724,18.1275,18.1455,40400.0
2015-02-11 14:30:00,20.2,20.24,20.19,20.23,73200.0,18.1365,18.1724,18.1275,18.1634,73200.0
2015-02-11 15:00:00,20.23,20.29,20.22,20.26,78400.0,18.1634,18.2173,18.1545,18.1904,78400.0
2015-02-11 15:30:00,20.27,20.28,20.2,20.24,301600.0,18.1994,18.2083,18.1365,18.1724,301600.0
2015-02-12 09:30:00,20.29,20.36,20.2,20.3,202000.0,18.2173,18.2802,18.1365,18.2263,202000.0
2015-02-12 10:00:00,20.3,20.36,20.28,20.31,80800.0,18.2263,18.2802,18.2083,18.2353,80800.0
2015-02-12 10:30:00,20.3,20.37,20.3,20.33,70400.0,18.2263,18.2891,18.2263,18.2532,70400.0
2015-02-12 11:00:00,20.33,20.35,20.29,20.3,44400.0,18.2532,18.2712,18.2173,18.2263,44400.0
2015-02-12 11:30:00,20.31,20.39,20.31,20.36,59200.0,18.2353,18.3071,18.2353,18.2802,59200.0
2015-02-12 12:00:00,20.36,20.42,20.36,20.4,107600.0,18.2802,18.334,18.2802,18.3161,107600.0
2015-02-12 12:30:00,20.42,20.43,20.41,20.43,79600.0,18.334,18.343,18.3251,18.343,79600.0
2015-02-12 13:00:00,20.43,20.45,20.41,20.45,53200.0,18.343,18.361,18.3251,18.361,53200.0
2015-02-12 13:30:00,20.45,20.48,20.44,20.47,91200.0,18.361,18.3879,18.352,18.3789,91200.0
2015-02-12 14:00:00,20.47,20.5,20.47,20.48,125600.0,18.3789,18.4059,18.3789,18.3879,125600.0
2015-02-12 14:30:00,20.48,20.51,20.47,20.51,84000.0,18.3879,18.4148,18.3789,18.4148,84000.0
2015-02-12 15:00:00,20.5,20.55,20.5,20.52,160000.0,18.4059,18.4508,18.4059,18.4238,160000.0
2015-02-12 15:30:00,20.52,20.56,20.5,20.55,412000.0,18.4238,18.4597,18.4059,18.4508,412000.0
2015-02-13 09:30:00,20.56,20.63,20.5,20.55,129600.0,18.4597,18.5226,18.4059,18.4508,129600.0
2015-02-13 10:00:00,20.54,20.6,20.48,20.6,147600.0,18.4418,18.4957,18.3879,18.4957,147600.0
2015-02-13 10:30:00,20.6,20.6,20.54,20.55,84000.0,18.4957,18.4957,18.4418,18.4508,84000.0
2015-02-13 11:00:00,20.55,20.57,20.51,20.51,62800.0,18.4508,18.4687,18.4148,18.4148,62800.0
2015-02-13 11:30:00,20.52,20.52,20.47,20.47,62400.0,18.4238,18.4238,18.3789,18.3789,62400.0
2015-02-13 12:00:00,20.48,20.48,20.4,20.41,68000.0,18.3879,18.3879,18.3161,18.3251,68000.0
2015-02-13 12:30:00,20.4,20.41,20.38,20.39,36800.0,18.3161,18.3251,18.2981,18.3071,36800.0
2015-02-13 13:00:00,20.38,20.4,20.35,20.36,30800.0,18.2981,18.3161,18.2712,18.2802,30800.0
2015-02-13 13:30:00,20.36,20.36,20.33,20.36,54400.0,18.2802,18.2802,18.2532,18.2802,54400.0
2015-02-13 14:00:00,20.36,20.41,20.35,20.39,56800.0,18.2802,18.3251,18.2712,18.3071,56800.0
2015-02-13 14:30:00,20.39,20.39,20.35,20.37,85600.0,18.3071,18.3071,18.2712,18.2891,85600.0
2015-02-13 15:00:00,20.36,20.41,20.36,20.41,154000.0,18.2802,18.3251,18.2802,18.3251,154000.0
2015-02-13 15:30:00,20.41,20.45,20.39,20.42,270400.0,18.3251,18.361,18.3071,18.334,270400.0
2015-02-17 09:30:00,20.59,20.61,20.38,20.49,222400.0,18.4867,18.5046,18.2981,18.3969,222400.0
2015-02-17 10:00:00,20.49,20.52,20.42,20.45,107600.0,18.3969,18.4238,18.334,18.361,107600.0
2015-02-17 10:30:00,20.44,20.46,20.4,20.43,42400.0,18.352,18.37,18.3161,18.343,42400.0
2015-02-17 11:00:00,20.43,20.45,20.42,20.44,61200.0,18.343,18.361,18.334,18.352,61200.0
2015-02-17 11:30:00,20.45,20.5,20.45,20.5,33600.0,18.361,18.4059,18.361,18.4059,33600.0
2015-02-17 12:00:00,20.5,20.52,20.47,20.52,20400.0,18.4059,18.4238,18.3789,18.4238,20400.0
2015-02-17 12:30:00,20.51,20.54,20.51,20.53,35600.0,18.4148,18.4418,18.4148,18.4328,35600.0
2015-02-17 13:00:00,20.54,20.58,20.54,20.56,48800.0,18.4418,18.4777,18.4418,18.4597,48800.0
2015-02-17 13:30:00,20.56,20.56,20.52,20.54,42400.0,18.4597,18.4597,18.4238,18.4418,42400.0
2015-02-17 14:00:00,20.54,20.55,20.51,20.51,22000.0,18.4418,18.4508,18.4148,18.4148,22000.0
2015-02-17 14:30:00,20.51,20.52,20.46,20.46,38400.0,18.4148,18.4238,18.37,18.37,38400.0
2015-02-17 15:00:00,20.45,20.46,20.43,20.45,54000.0,18.361,18.37,18.343,18.361,54000.0
2015-02-17 15:30:00,20.45,20.47,20.42,20.47,155600.0,18.361,18.3789,18.334,18.3789,155600.0
2015-02-18 09:30:00,20.43,20.5,20.43,20.45,140000.0,18.343,18.4059,18.343,18.361,140000.0
2015-02-18 10:00:00,20.43,20.43,20.33,20.35,72000.0,18.343,18.343,18.2532,18.2712,72000.0
2015-02-18 10:30:00,20.35,20.42,20.35,20.41,76800.0,18.2712,18.334,18.2712,18.3251,76800.0
2015-02-18 11:00:00,20.41,20.41,20.36,20.39,249600.0,18.3251,18.3251,18.2802,18.3071,249600.0
2015-02-18 11:30:00,20.39,20.45,20.39,20.43,108000.0,18.3071,18.361,18.3071,18.343,108000.0
2015-02-18 12:00:00,20.43,20.5,20.42,20.48,104800.0,18.343,18.4059,18.334,18.3879,104800.0
2015-02-18 12:30:00,20.48,20.48,20.42,20.43,73600.0,18.3879,18.3879,18.334,18.343,73600.0
2015-02-18 13:00:00,20.43,20.46,20.43,20.45,42400.0,18.343,18.37,18.343,18.361,42400.0
2015-02-18 13:30:00,20.45,20.45,20.43,20.44,30400.0,18.361,18.361,18.343,18.352,30400.0
2015-02-18 14:00:00,20.45,20.48,20.44,20.44,62400.0,18.361,18.3879,18.352,18.352,62400.0
2015-02-18 14:30:00,20.45,20.49,20.45,20.49,68000.0,18.361,18.3969,18.361,18.3969,68000.0
2015-02-18 15:00:00,20.49,20.51,20.48,20.48,167200.0,18.3969,18.4148,18.3879,18.3879,167200.0
2015-02-18 15:30:00,20.47,20.49,20.45,20.48,457600.0,18.3789,18.3969,18.361,18.3879,457600.0
2015-02-19 09:30:00,20.47,20.55,20.42,20.55,63200.0,18.3789,18.4508,18.334,18.4508,63200.0
2015-02-19 10:00:00,20.55,20.55,20.49,20.52,98800.0,18.4508,18.4508,18.3969,18.4238,98800.0
2015-02-19 10:30:00,20.53,20.55,20.51,20.55,30000.0,18.4328,18.4508,18.4148,18.4508,30000.0
2015-02-19 11:00:00,20.55,20.55,20.5,20.5,35200.0,18.4508,18.4508,18.4059,18.4059,35200.0
2015-02-19 11:30:00,20.52,20.52,20.5,20.51,37600.0,18.4238,18.4238,18.4059,18.4148,37600.0
2015-02-19 12:00:00,20.5,20.51,20.47,20.5,86400.0,18.4059,18.4148,18.3789,18.4059,86400.0
2015-02-19 12:30:00,20.5,20.51,20.45,20.49,44400.0,18.4059,18.4148,18.361,18.3969,44400.0
2015-02-19 13:00:00,20.5,20.5,20.47,20.49,62000.0,18.4059,18.4059,18.3789,18.3969,62000.0
2015-02-19 13:30:00,20.5,20.52,20.49,20.5,127200.0,18.4059,18.4238,18.3969,18.4059,127200.0
2015-02-19 14:00:00,20.5,20.51,20.47,20.48,55200.0,18.4059,18.4148,18.3789,18.3879,55200.0
2015-02-19 14:30:00,20.48,20.48,20.43,20.45,92000.0,18.3879,18.3879,18.343,18.361,92000.0
2015-02-19 15:00:00,20.45,20.47,20.44,20.46,66000.0,18.361,18.3789,18.352,18.37,66000.0
2015-02-19 15:30:00,20.46,20.5,20.46,20.5,288800.0,18.37,18.4059,18.37,18.4059,288800.0
2015-02-20 09:30:00,20.43,20.43,20.2,20.23,244800.0,18.343,18.343,18.1365,18.1634,244800.0
2015-02-20 10:00:00,20.24,20.31,20.24,20.31,64800.0,18.1724,18.2353,18.1724,18.2353,64800.0
2015-02-20 10:30:00,20.31,20.42,20.29,20.41,83600.0,18.2353,18.334,18.2173,18.3251,83600.0
2015-02-20 11:00:00,20.42,20.47,20.42,20.46,70400.0,18.334,18.3789,18.334,18.37,70400.0
2015-02-20 11:30:00,20.46,20.5,20.45,20.48,83600.0,18.37,18.4059,18.361,18.3879,83600.0
2015-02-20 12:00:00,20.48,20.52,20.48,20.5,84000.0,18.3879,18.4238,18.3879,18.4059,84000.0
2015-02-20 12:30:00,20.5,20.51,20.47,20.5,179600.0,18.4059,18.4148,18.3789,18.4059,179600.0
2015-02-20 13:00:00,20.5,20.51,20.48,20.49,99200.0,18.4059,18.4148,18.3879,18.3969,99200.0
2015-02-20 13:30:00,20.5,20.52,20.49,20.52,70000.0,18.4059,18.4238,18.3969,18.4238,70000.0
2015-02-20 14:00:00,20.52,20.54,20.51,20.53,57200.0,18.4238,18.4418,18.4148,18.4328,57200.0
2015-02-20 14:30:00,20.53,20.61,20.53,20.6,61600.0,18.4328,18.5046,18.4328,18.4957,61600.0
2015-02-20 15:00:00,20.6,20.63,20.59,20.61,91200.0,18.4957,18.5226,18.4867,18.5046,91200.0
2015-02-20 15:30:00,20.61,20.66,20.6,20.62,198000.0,18.5046,18.5495,18.4957,18.5136,198000.0
2015-02-23 09:30:00,20.63,20.64,20.47,20.57,76800.0,18.5226,18.5316,18.3789,18.4687,76800.0
2015-02-23 10:00:00,20.56,20.58,20.53,20.57,50800.0,18.4597,18.4777,18.4328,18.4687,50800.0
2015-02-23 10:30:00,20.57,20.57,20.53,20.56,37600.0,18.4687,18.4687,18.4328,18.4597,37600.0
2015-02-23 11:00:00,20.56,20.6,20.55,20.58,44000.0,18.4597,18.4957,18.4508,18.4777,44000.0
2015-02-23 11:30:00,20.58,20.61,20.58,20.59,47200.0,18.4777,18.5046,18.4777,18.4867,47200.0
2015-02-23 12:00:00,20.6,20.61,20.57,20.57,40800.0,18.4957,18.5046,18.4687,18.4687,40800.0
2015-02-23 12:30:00,20.57,20.59,20.57,20.57,46000.0,18.4687,18.4867,18.4687,18.4687,46000.0
2015-02-23 13:00:00,20.57,20.59,20.57,20.59,38400.0,18.4687,18.4867,18.4687,18.4867,38400.0
2015-02-23 13:30:00,20.59,20.6,20.57,20.59,78400.0,18.4867,18.4957,18.4687,18.4867,78400.0
2015-02-23 14:00:00,20.59,20.59,20.58,20.58,48800.0,18.4867,18.4867,18.4777,18.4777,48800.0
2015-02-23 14:30:00,20.59,20.61,20.58,20.59,69200.0,18.4867,18.5046,18.4777,18.4867,69200.0
2015-02-23 15:00:00,20.59,20.6,20.58,20.6,98800.0,18.4867,18.4957,18.4777,18.4957,98800.0
2015-02-23 15:30:00,20.6,20.68,20.58,20.68,282400.0,18.4957,18.5675,18.4777,18.5675,282400.0
2015-02-24 09:30:00,20.63,20.74,20.59,20.72,104800.0,18.5226,18.6213,18.4867,18.6034,104800.0
2015-02-24 10:00:00,20.71,20.78,20.67,20.76,104000.0,18.5944,18.6573,18.5585,18.6393,104000.0
2015-02-24 10:30:00,20.74,20.78,20.74,20.77,58800.0,18.6213,18.6573,18.6213,18.6483,58800.0
2015-02-24 11:00:00,20.76,20.82,20.75,20.79,48800.0,18.6393,18.6932,18.6303,18.6662,48800.0
2015-02-24 11:30:00,20.78,20.78,20.73,20.76,44800.0,18.6573,18.6573,18.6124,18.6393,44800.0
2015-02-24 12:00:00,20.75,20.79,20.75,20.79,110000.0,18.6303,18.6662,18.6303,18.6662,110000.0
2015-02-24 12:30:00,20.78,20.78,20.75,20.76,42800.0,18.6573,18.6573,18.6303,18.6393,42800.0
2015-02-24 13:00:00,20.76,20.76,20.73,20.74,33200.0,18.6393,18.6393,18.6124,18.6213,33200.0
2015-02-24 13:30:00,20.74,20.75,20.73,20.73,25200.0,18.6213,18.6303,18.6124,18.6124,25200.0
2015-02-24 14:00:00,20.73,20.78,20.72,20.76,57600.0,18.6124,18.6573,18.6034,18.6393,57600.0
2015-02-24 14:30:00,20.76,20.79,20.76,20.79,54400.0,18.6393,18.6662,18.6393,18.6662,54400.0
2015-02-24 15:00:00,20.78,20.82,20.77,20.82,59600.0,18.6573,18.6932,18.6483,18.6932,59600.0
2015-02-24 15:30:00,20.82,20.84,20.79,20.8,860800.0,18.6932,18.7111,18.6662,18.6752,860800.0
2015-02-25 09:30:00,20.85,20.95,20.75,20.95,206800.0,18.7201,18.8099,18.6303,18.8099,206800.0
2015-02-25 10:00:00,20.94,21.0,20.9,21.0,153600.0,18.8009,18.8548,18.765,18.8548,153600.0
2015-02-25 10:30:00,21.0,21.02,20.97,20.99,108400.0,18.8548,18.8727,18.8279,18.8458,108400.0
2015-02-25 11:00:00,21.0,21.0,20.9,20.92,70800.0,18.8548,18.8548,18.765,18.783,70800.0
2015-02-25 11:30:00,20.92,20.93,20.9,20.93,50800.0,18.783,18.7919,18.765,18.7919,50800.0
2015-02-25 12:00:00,20.92,20.93,20.9,20.92,51600.0,18.783,18.7919,18.765,18.783,51600.0
2015-02-25 12:30:00,20.93,20.95,20.91,20.93,130000.0,18.7919,18.8099,18.774,18.7919,130000.0
2015-02-25 13:00:00,20.93,20.95,20.92,20.94,65600.0,18.7919,18.8099,18.783,18.8009,65600.0
2015-02-25 13:30:00,20.95,20.96,20.93,20.95,74800.0,18.8099,18.8189,18.7919,18.8099,74800.0
2015-02-25 14:00:00,20.95,20.97,20.93,20.94,53600.0,18.8099,18.8279,18.7919,18.8009,53600.0
2015-02-25 14:30:00,20.94,20.94,20.86,20.89,217600.0,18.8009,18.8009,18.7291,18.756,217600.0
2015-02-25 15:00:00,20.89,20.92,20.88,20.91,114800.0,18.756,18.783,18.747,18.774,114800.0
2015-02-25 15:30:00,20.91,20.95,20.9,20.93,249600.0,18.774,18.8099,18.765,18.7919,249600.0
2015-02-26 09:30:00,20.87,21.0,20.87,20.93,73200.0,18.7381,18.8548,18.7381,18.7919,73200.0
2015-02-26 10:00:00,20.92,20.99,20.92,20.98,83600.0,18.783,18.8458,18.783,18.8368,83600.0
2015-02-26 10:30:00,20.98,21.0,20.97,20.98,117600.0,18.8368,18.8548,18.8279,18.8368,117600.0
2015-02-26 11:00:00,20.99,21.01,20.98,20.98,71600.0,18.8458,18.8638,18.8368,18.8368,71600.0
2015-02-26 11:30:00,20.98,20.98,20.97,20.98,38800.0,18.8368,18.8368,18.8279,18.8368,38800.0
2015-02-26 12:00:00,20.97,20.99,20.96,20.98,58400.0,18.8279,18.8458,18.8189,18.8368,58400.0
2015-02-26 12:30:00,20.98,21.02,20.97,21.01,35200.0,18.8368,18.8727,18.8279,18.8638,35200.0
2015-02-26 13:00:00,21.02,21.03,20.97,20.99,63200.0,18.8727,18.8817,18.8279,18.8458,63200.0
2015-02-26 13:30:00,20.99,21.02,20.98,21.0,112400.0,18.8458,18.8727,18.8368,18.8548,112400.0
2015-02-26 14:00:00,21.0,21.02,20.99,20.99,73200.0,18.8548,18.8727,18.8458,18.8458,73200.0
2015-02-26 14:30:00,20.99,21.01,20.97,20.98,91600.0,18.8458,18.8638,18.8279,18.8368,91600.0
2015-02-26 15:00:00,20.97,21.03,20.96,21.02,161600.0,18.8279,18.8817,18.8189,18.8727,161600.0
2015-02-26 15:30:00,21.02,21.05,20.99,21.0,361200.0,18.8727,18.8997,18.8458,18.8548,361200.0
2015-02-27 09:30:00,20.95,20.97,20.83,20.85,114000.0,18.8099,18.8279,18.7022,18.7201,114000.0
2015-02-27 10:00:00,20.85,20.9,20.83,20.9,62400.0,18.7201,18.765,18.7022,18.765,62400.0
2015-02-27 10:30:00,20.9,20.91,20.85,20.85,58000.0,18.765,18.774,18.7201,18.7201,58000.0
2015-02-27 11:00:00,20.85,20.86,20.82,20.82,64000.0,18.7201,18.7291,18.6932,18.6932,64000.0
2015-02-27 11:30:00,20.83,20.88,20.83,20.86,43200.0,18.7022,18.747,18.7022,18.7291,43200.0
2015-02-27 12:00:00,20.86,20.92,20.86,20.92,35600.0,18.7291,18.783,18.7291,18.783,35600.0
2015-02-27 12:30:00,20.92,20.93,20.89,20.9,29200.0,18.783,18.7919,18.756,18.765,29200.0
2015-02-27 13:00:00,20.9,20.98,20.89,20.97,85600.0,18.765,18.8368,18.756,18.8279,85600.0
2015-02-27 13:30:00,20.96,20.99,20.95,20.98,95200.0,18.8189,18.8458,18.8099,18.8368,95200.0
2015-02-27 14:00:00,20.98,21.0,20.95,20.95,54800.0,18.8368,18.8548,18.8099,18.8099,54800.0
2015-02-27 14:30:00,20.96,20.96,20.9,20.91,45600.0,18.8189,18.8189,18.765,18.774,45600.0
2015-02-27 15:00:00,20.91,20.91,20.88,20.89,46400.0,18.774,18.774,18.747,18.756,46400.0
2015-02-27 15:30:00,20.89,20.9,20.85,20.87,303200.0,18.756,18.765,18.7201,18.7381,303200.0
2015-03-02 09:30:00,20.88,20.97,20.81,20.96,134400.0,18.747,18.8279,18.6842,18.8189,134400.0
2015-03-02 10:00:00,20.98,21.05,20.95,21.03,53200.0,18.8368,18.8997,18.8099,18.8817,53200.0
2015-03-02 10:30:00,21.03,21.06,21.02,21.06,100800.0,18.8817,18.9087,18.8727,18.9087,100800.0
2015-03-02 11:00:00,21.06,21.06,21.03,21.03,48800.0,18.9087,18.9087,18.8817,18.8817,48800.0
2015-03-02 11:30:00,21.03,21.06,21.03,21.06,36800.0,18.8817,18.9087,18.8817,18.9087,36800.0
2015-03-02 12:00:00,21.06,21.08,21.02,21.04,73200.0,18.9087,18.9266,18.8727,18.8907,73200.0
2015-03-02 12:30:00,21.04,21.05,21.03,21.04,28000.0,18.8907,18.8997,18.8817,18.8907,28000.0
2015-03-02 13:00:00,21.04,21.06,21.02,21.04,57600.0,18.8907,18.9087,18.8727,18.8907,57600.0
2015-03-02 13:30:00,21.05,21.1,21.05,21.1,44800.0,18.8997,18.9446,18.8997,18.9446,44800.0
2015-03-02 14:00:00,21.1,21.12,21.07,21.07,51200.0,18.9446,18.9625,18.9176,18.9176,51200.0
2015-03-02 14:30:00,21.06,21.09,21.05,21.09,65200.0,18.9087,18.9356,18.8997,18.9356,65200.0
2015-03-02 15:00:00,21.09,21.12,21.07,21.11,76000.0,18.9356,18.9625,18.9176,18.9536,76000.0
2015-03-02 15:30:00,21.11,21.15,21.1,21.13,179200.0,18.9536,18.9895,18.9446,18.9715,179200.0
2015-03-03 09:30:00,21.04,21.04,20.89,20.89,136400.0,18.8907,18.8907,18.756,18.756,136400.0
2015-03-03 10:00:00,20.88,20.96,20.88,20.95,180000.0,18.747,18.8189,18.747,18.8099,180000.0
2015-03-03 10:30:00,20.95,20.96,20.89,20.91,150800.0,18.8099,18.8189,18.756,18.774,150800.0
2015-03-03 11:00:00,20.9,20.96,20.9,20.94,76800.0,18.765,18.8189,18.765,18.8009,76800.0
2015-03-03 11:30:00,20.93,20.95,20.89,20.93,71600.0,18.7919,18.8099,18.756,18.7919,71600.0
2015-03-03 12:00:00,20.93,20.96,20.92,20.94,65600.0,18.7919,18.8189,18.783,18.8009,65600.0
2015-03-03 12:30:00,20.94,20.98,20.93,20.98,44400.0,18.8009,18.8368,18.7919,18.8368,44400.0
2015-03-03 13:00:00,20.99,20.99,20.93,20.96,40800.0,18.8458,18.8458,18.7919,18.8189,40800.0
2015-03-03 13:30:00,20.97,21.0,20.97,20.98,76400.0,18.8279,18.8548,18.8279,18.8368,76400.0
2015-03-03 14:00:00,20.98,21.01,20.97,20.99,37200.0,18.8368,18.8638,18.8279,18.8458,37200.0
2015-03-03 14:30:00,21.0,21.04,20.99,21.02,95200.0,18.8548,18.8907,18.8458,18.8727,95200.0
2015-03-03 15:00:00,21.02,21.04,21.0,21.03,48400.0,18.8727,18.8907,18.8548,18.8817,48400.0
2015-03-03 15:30:00,21.03,21.07,21.02,21.06,282000.0,18.8817,18.9176,18.8727,18.9087,282000.0
2015-03-04 09:30:00,20.96,20.96,20.83,20.89,162800.0,18.8189,18.8189,18.7022,18.756,162800.0
2015-03-04 10:00:00,20.89,20.92,20.86,20.87,78400.0,18.756,18.783,18.7291,18.7381,78400.0
2015-03-04 10:30:00,20.88,20.88,20.8,20.84,82000.0,18.747,18.747,18.6752,18.7111,82000.0
2015-03-04 11:00:00,20.85,20.85,20.81,20.82,68000.0,18.7201,18.7201,18.6842,18.6932,68000.0
2015-03-04 11:30:00,20.82,20.86,20.81,20.83,88400.0,18.6932,18.7291,18.6842,18.7022,88400.0
2015-03-04 12:00:00,20.83,20.86,20.82,20.85,78400.0,18.7022,18.7291,18.6932,18.7201,78400.0
2015-03-04 12:30:00,20.85,20.93,20.85,20.89,87200.0,18.7201,18.7919,18.7201,18.756,87200.0
2015-03-04 13:00:00,20.89,20.97,20.89,20.93,80800.0,18.756,18.8279,18.756,18.7919,80800.0
2015-03-04 13:30:00,20.93,20.93,20.89,20.9,68000.0,18.7919,18.7919,18.756,18.765,68000.0
2015-03-04 14:00:00,20.91,20.93,20.88,20.88,146000.0,18.774,18.7919,18.747,18.747,146000.0
2015-03-04 14:30:00,20.87,20.9,20.86,20.87,78800.0,18.7381,18.765,18.7291,18.7381,78800.0
2015-03-04 15:00:00,20.87,20.91,20.83,20.89,114000.0,18.7381,18.774,18.7022,18.756,114000.0
2015-03-04 15:30:00,20.88,20.95,20.88,20.95,360800.0,18.747,18.8099,18.747,18.8099,360800.0
2015-03-05 09:30:00,20.94,20.94,20.75,20.81,215600.0,18.8009,18.8009,18.6303,18.6842,215600.0
2015-03-05 10:00:00,20.83,20.88,20.8,20.87,86000.0,18.7022,18.747,18.6752,18.7381,86000.0
2015-03-05 10:30:00,20.87,20.89,20.84,20.85,44800.0,18.7381,18.756,18.7111,18.7201,44800.0
2015-03-05 11:00:00,20.85,20.85,20.79,20.79,45200.0,18.7201,18.7201,18.6662,18.6662,45200.0
2015-03-05 11:30:00,20.79,20.79,20.75,20.76,110000.0,18.6662,18.6662,18.6303,18.6393,110000.0
2015-03-05 12:00:00,20.75,20.76,20.74,20.75,59200.0,18.6303,18.6393,18.6213,18.6303,59200.0
2015-03-05 12:30:00,20.74,20.76,20.7,20.71,50800.0,18.6213,18.6393,18.5854,18.5944,50800.0
2015-03-05 13:00:00,20.71,20.72,20.69,20.72,32800.0,18.5944,18.6034,18.5765,18.6034,32800.0
2015-03-05 13:30:00,20.72,20.74,20.7,20.73,42000.0,18.6034,18.6213,18.5854,18.6124,42000.0
2015-03-05 14:00:00,20.73,20.75,20.73,20.73,57200.0,18.6124,18.6303,18.6124,18.6124,57200.0
2015-03-05 14:30:00,20.73,20.77,20.72,20.75,72000.0,18.6124,18.6483,18.6034,18.6303,72000.0
2015-03-05 15:00:00,20.75,20.75,20.72,20.74,64000.0,18.6303,18.6303,18.6034,18.6213,64000.0
2015-03-05 15:30:00,20.74,20.75,20.72,20.73,267600.0,18.6213,18.6303,18.6034,18.6124,267600.0
2015-03-06 09:30:00,20.58,20.75,20.53,20.72,146400.0,18.4777,18.6303,18.4328,18.6034,146400.0
2015-03-06 10:00:00,20.71,20.75,20.69,20.73,122000.0,18.5944,18.6303,18.5765,18.6124,122000.0
2015-03-06 10:30:00,20.75,20.75,20.68,20.7,47600.0,18.6303,18.6303,18.5675,18.5854,47600.0
2015-03-06 11:00:00,20.71,20.71,20.6,20.6,82800.0,18.5944,18.5944,18.4957,18.4957,82800.0
2015-03-06 11:30:00,20.59,20.59,20.55,20.59,27600.0,18.4867,18.4867,18.4508,18.4867,27600.0
2015-03-06 12:00:00,20.58,20.59,20.5,20.51,32000.0,18.4777,18.4867,18.4059,18.4148,32000.0
2015-03-06 12:30:00,20.51,20.55,20.5,20.52,32800.0,18.4148,18.4508,18.4059,18.4238,32800.0
2015-03-06 13:00:00,20.52,20.57,20.51,20.57,45200.0,18.4238,18.4687,18.4148,18.4687,45200.0
2015-03-06 13:30:00,20.56,20.56,20.52,20.56,34800.0,18.4597,18.4597,18.4238,18.4597,34800.0
2015-03-06 14:00:00,20.55,20.57,20.51,20.51,33600.0,18.4508,18.4687,18.4148,18.4148,33600.0
2015-03-06 14:30:00,20.51,20.52,20.45,20.5,53200.0,18.4148,18.4238,18.361,18.4059,53200.0
2015-03-06 15:00:00,20.52,20.53,20.49,20.5,56400.0,18.4238,18.4328,18.3969,18.4059,56400.0
2015-03-06 15:30:00,20.5,20.59,20.49,20.57,429600.0,18.4059,18.4867,18.3969,18.4687,429600.0
2015-03-09 09:30:00,20.65,20.82,20.59,20.79,200800.0,18.5405,18.6932,18.4867,18.6662,200800.0
2015-03-09 10:00:00,20.76,20.8,20.74,20.79,71600.0,18.6393,18.6752,18.6213,18.6662,71600.0
2015-03-09 10:30:00,20.79,20.8,20.78,20.78,53600.0,18.6662,18.6752,18.6573,18.6573,53600.0
2015-03-09 11:00:00,20.78,20.78,20.74,20.78,105600.0,18.6573,18.6573,18.6213,18.6573,105600.0
2015-03-09 11:30:00,20.77,20.9,20.75,20.87,190000.0,18.6483,18.765,18.6303,18.7381,190000.0
2015-03-09 12:00:00,20.86,20.87,20.83,20.87,54800.0,18.7291,18.7381,18.7022,18.7381,54800.0
2015-03-09 12:30:00,20.87,20.92,20.86,20.91,61200.0,18.7381,18.783,18.7291,18.774,61200.0
2015-03-09 13:00:00,20.91,21.01,20.9,21.01,100000.0,18.774,18.8638,18.765,18.8638,100000.0
2015-03-09 13:30:00,21.01,21.02,20.96,20.96,74800.0,18.8638,18.8727,18.8189,18.8189,74800.0
2015-03-09 14:00:00,20.96,20.98,20.95,20.98,53200.0,18.8189,18.8368,18.8099,18.8368,53200.0
2015-03-09 14:30:00,20.98,21.03,20.98,21.01,121600.0,18.8368,18.8817,18.8368,18.8638,121600.0
2015-03-09 15:00:00,21.01,21.02,20.96,20.98,101600.0,18.8638,18.8727,18.8189,18.8368,101600.0
2015-03-09 15:30:00,20.98,21.02,20.96,20.96,296800.0,18.8368,18.8727,18.8189,18.8189,296800.0
2015-03-10 09:30:00,20.74,20.74,20.58,20.7,103200.0,18.6213,18.6213,18.4777,18.5854,103200.0
2015-03-10 10:00:00,20.7,20.78,20.63,20.66,119600.0,18.5854,18.6573,18.5226,18.5495,119600.0
2015-03-10 10:30:00,20.65,20.65,20.58,20.63,49200.0,18.5405,18.5405,18.4777,18.5226,49200.0
2015-03-10 11:00:00,20.64,20.68,20.63,20.63,38400.0,18.5316,18.5675,18.5226,18.5226,38400.0
2015-03-10 11:30:00,20.64,20.64,20.56,20.57,57200.0,18.5316,18.5316,18.4597,18.4687,57200.0
2015-03-10 12:00:00,20.56,20.58,20.54,20.54,72400.0,18.4597,18.4777,18.4418,18.4418,72400.0
2015-03-10 12:30:00,20.54,20.56,20.53,20.53,57200.0,18.4418,18.4597,18.4328,18.4328,57200.0
2015-03-10 13:00:00,20.54,20.54,20.51,20.54,132000.0,18.4418,18.4418,18.4148,18.4418,132000.0
2015-03-10 13:30:00,20.54,20.59,20.51,20.57,38400.0,18.4418,18.4867,18.4148,18.4687,38400.0
2015-03-10 14:00:00,20.58,20.6,20.55,20.56,28800.0,18.4777,18.4957,18.4508,18.4597,28800.0
2015-03-10 14:30:00,20.55,20.58,20.54,20.55,42400.0,18.4508,18.4777,18.4418,18.4508,42400.0
2015-03-10 15:00:00,20.54,20.6,20.54,20.54,74000.0,18.4418,18.4957,18.4418,18.4418,74000.0
2015-03-10 15:30:00,20.55,20.55,20.45,20.45,394000.0,18.4508,18.4508,18.361,18.361,394000.0
2015-03-11 09:30:00,20.55,20.57,20.5,20.56,130800.0,18.4508,18.4687,18.4059,18.4597,130800.0
2015-03-11 10:00:00,20.57,20.6,20.55,20.55,83600.0,18.4687,18.4957,18.4508,18.4508,83600.0
2015-03-11 10:30:00,20.55,20.55,20.45,20.46,58000.0,18.4508,18.4508,18.361,18.37,58000.0
2015-03-11 11:00:00,20.46,20.51,20.42,20.45,77200.0,18.37,18.4148,18.334,18.361,77200.0
2015-03-11 11:30:00,20.45,20.48,20.41,20.46,115600.0,18.361,18.3879,18.3251,18.37,115600.0
2015-03-11 12:00:00,20.47,20.47,20.41,20.41,48000.0,18.3789,18.3789,18.3251,18.3251,48000.0
2015-03-11 12:30:00,20.42,20.45,20.4,20.43,76400.0,18.334,18.361,18.3161,18.343,76400.0
2015-03-11 13:00:00,20.43,20.46,20.42,20.46,37600.0,18.343,18.37,18.334,18.37,37600.0
2015-03-11 13:30:00,20.46,20.46,20.36,20.37,52800.0,18.37,18.37,18.2802,18.2891,52800.0
2015-03-11 14:00:00,20.37,20.42,20.36,20.37,72800.0,18.2891,18.334,18.2802,18.2891,72800.0
2015-03-11 14:30:00,20.38,20.43,20.36,20.43,93600.0,18.2981,18.343,18.2802,18.343,93600.0
2015-03-11 15:00:00,20.42,20.43,20.39,20.42,79600.0,18.334,18.343,18.3071,18.334,79600.0
2015-03-11 15:30:00,20.42,20.44,20.39,20.42,142000.0,18.334,18.352,18.3071,18.334,142000.0
2015-03-12 09:30:00,20.52,20.6,20.45,20.45,121200.0,18.4238,18.4957,18.361,18.361,121200.0
2015-03-12 10:00:00,20.47,20.5,20.45,20.48,125600.0,18.3789,18.4059,18.361,18.3879,125600.0
2015-03-12 10:30:00,20.46,20.51,20.46,20.5,255600.0,18.37,18.4148,18.37,18.4059,255600.0
2015-03-12 11:00:00,20.51,20.53,20.5,20.51,323200.0,18.4148,18.4328,18.4059,18.4148,323200.0
2015-03-12 11:30:00,20.51,20.52,20.49,20.51,61600.0,18.4148,18.4238,18.3969,18.4148,61600.0
2015-03-12 12:00:00,20.52,20.52,20.5,20.52,198400.0,18.4238,18.4238,18.4059,18.4238,198400.0
2015-03-12 12:30:00,20.52,20.52,20.5,20.52,45600.0,18.4238,18.4238,18.4059,18.4238,45600.0
2015-03-12 13:00:00,20.52,20.52,20.5,20.5,81600.0,18.4238,18.4238,18.4059,18.4059,81600.0
2015-03-12 13:30:00,20.5,20.53,20.5,20.52,98000.0,18.4059,18.4328,18.4059,18.4238,98000.0
2015-03-12 14:00:00,20.52,20.53,20.52,20.52,99600.0,18.4238,18.4328,18.4238,18.4238,99600.0
2015-03-12 14:30:00,20.52,20.57,20.52,20.57,91600.0,18.4238,18.4687,18.4238,18.4687,91600.0
2015-03-12 15:00:00,20.57,20.67,20.57,20.67,108800.0,18.4687,18.5585,18.4687,18.5585,108800.0
2015-03-12 15:30:00,20.67,20.73,20.65,20.72,374800.0,18.5585,18.6124,18.5405,18.6034,374800.0
2015-03-13 09:30:00,20.73,20.8,20.52,20.61,190800.0,18.6124,18.6752,18.4238,18.5046,190800.0
2015-03-13 10:00:00,20.61,20.62,20.57,20.61,68400.0,18.5046,18.5136,18.4687,18.5046,68400.0
2015-03-13 10:30:00,20.6,20.64,20.52,20.53,79600.0,18.4957,18.5316,18.4238,18.4328,79600.0
2015-03-13 11:00:00,20.52,20.52,20.38,20.38,112400.0,18.4238,18.4238,18.2981,18.2981,112400.0
2015-03-13 11:30:00,20.38,20.4,20.34,20.38,96000.0,18.2981,18.3161,18.2622,18.2981,96000.0
2015-03-13 12:00:00,20.38,20.44,20.35,20.43,73200.0,18.2981,18.352,18.2712,18.343,73200.0
2015-03-13 12:30:00,20.43,20.53,20.43,20.52,202000.0,18.343,18.4328,18.343,18.4238,202000.0
2015-03-13 13:00:00,20.52,20.55,20.5,20.51,60000.0,18.4238,18.4508,18.4059,18.4148,60000.0
2015-03-13 13:30:00,20.51,20.58,20.51,20.58,36800.0,18.4148,18.4777,18.4148,18.4777,36800.0
2015-03-13 14:00:00,20.57,20.57,20.52,20.54,67600.0,18.4687,18.4687,18.4238,18.4418,67600.0
2015-03-13 14:30:00,20.54,20.55,20.48,20.55,66800.0,18.4418,18.4508,18.3879,18.4508,66800.0
2015-03-13 15:00:00,20.55,20.61,20.54,20.61,106800.0,18.4508,18.5046,18.4418,18.5046,106800.0
2015-03-13 15:30:00,20.61,20.68,20.59,20.64,357600.0,18.5046,18.5675,18.4867,18.5316,357600.0
2015-03-16 09:30:00,20.82,21.27,20.82,21.27,364400.0,18.6932,19.0972,18.6932,19.0972,364400.0
2015-03-16 10:00:00,21.27,21.31,21.14,21.15,270000.0,19.0972,19.1331,18.9805,18.9895,270000.0
2015-03-16 10:30:00,21.15,21.16,21.01,21.1,286400.0,18.9895,18.9984,18.8638,18.9446,286400.0
2015-03-16 11:00:00,21.1,21.17,21.05,21.14,200400.0,18.9446,19.0074,18.8997,18.9805,200400.0
2015-03-16 11:30:00,21.14,21.27,21.12,21.25,216000.0,18.9805,19.0972,18.9625,19.0793,216000.0
2015-03-16 12:00:00,21.25,21.31,21.24,21.28,158000.0,19.0793,19.1331,19.0703,19.1062,158000.0
2015-03-16 12:30:00,21.28,21.29,21.21,21.22,116000.0,19.1062,19.1152,19.0433,19.0523,116000.0
2015-03-16 13:00:00,21.21,21.24,21.19,21.22,149600.0,19.0433,19.0703,19.0254,19.0523,149600.0
2015-03-16 13:30:00,21.22,21.25,21.2,21.25,109200.0,19.0523,19.0793,19.0344,19.0793,109200.0
2015-03-16 14:00:00,21.25,21.35,21.23,21.34,178800.0,19.0793,19.169,19.0613,19.1601,178800.0
2015-03-16 14:30:00,21.35,21.35,21.28,21.31,177200.0,19.169,19.169,19.1062,19.1331,177200.0
2015-03-16 15:00:00,21.31,21.34,21.29,21.32,175200.0,19.1331,19.1601,19.1152,19.1421,175200.0
2015-03-16 15:30:00,21.33,21.36,21.3,21.34,407200.0,19.1511,19.178,19.1241,19.1601,407200.0
2015-03-17 09:30:00,21.33,21.34,21.0,21.04,274800.0,19.1511,19.1601,18.8548,18.8907,274800.0
2015-03-17 10:00:00,21.05,21.19,21.05,21.18,160000.0,18.8997,19.0254,18.8997,19.0164,160000.0
2015-03-17 10:30:00,21.19,21.25,21.16,21.24,117600.0,19.0254,19.0793,18.9984,19.0703,117600.0
2015-03-17 11:00:00,21.23,21.26,21.2,21.26,144000.0,19.0613,19.0882,19.0344,19.0882,144000.0
2015-03-17 11:30:00,21.25,21.28,21.25,21.28,99600.0,19.0793,19.1062,19.0793,19.1062,99600.0
2015-03-17 12:00:00,21.28,21.31,21.27,21.31,87600.0,19.1062,19.1331,19.0972,19.1331,87600.0
2015-03-17 12:30:00,21.31,21.36,21.3,21.32,98800.0,19.1331,19.178,19.1241,19.1421,98800.0
2015-03-17 13:00:00,21.32,21.34,21.27,21.27,52800.0,19.1421,19.1601,19.0972,19.0972,52800.0
2015-03-17 13:30:00,21.27,21.29,21.25,21.28,76400.0,19.0972,19.1152,19.0793,19.1062,76400.0
2015-03-17 14:00:00,21.29,21.35,21.28,21.34,88400.0,19.1152,19.169,19.1062,19.1601,88400.0
2015-03-17 14:30:00,21.34,21.35,21.33,21.34,131600.0,19.1601,19.169,19.1511,19.1601,131600.0
2015-03-17 15:00:00,21.34,21.38,21.33,21.36,162800.0,19.1601,19.196,19.1511,19.178,162800.0
2015-03-17 15:30:00,21.36,21.36,21.3,21.32,317600.0,19.178,19.178,19.1241,19.1421,317600.0
2015-03-18 09:30:00,21.31,21.33,21.21,21.24,209200.0,19.1331,19.1511,19.0433,19.0703,209200.0
2015-03-18 10:00:00,21.22,21.25,21.17,21.18,101600.0,19.0523,19.0793,19.0074,19.0164,101600.0
2015-03-18 10:30:00,21.18,21.19,21.07,21.08,146800.0,19.0164,19.0254,18.9176,18.9266,146800.0
2015-03-18 11:00:00,21.08,21.23,21.06,21.21,204000.0,18.9266,19.0613,18.9087,19.0433,204000.0
2015-03-18 11:30:00,21.21,21.23,21.1,21.16,121600.0,19.0433,19.0613,18.9446,18.9984,121600.0
2015-03-18 12:00:00,21.16,21.23,21.13,21.22,152000.0,18.9984,19.0613,18.9715,19.0523,152000.0
2015-03-18 12:30:00,21.22,21.23,21.1,21.11,108800.0,19.0523,19.0613,18.9446,18.9536,108800.0
2015-03-18 13:00:00,21.11,21.16,21.09,21.16,116800.0,18.9536,18.9984,18.9356,18.9984,116800.0
2015-03-18 13:30:00,21.17,21.21,21.14,21.21,94400.0,19.0074,19.0433,18.9805,19.0433,94400.0
2015-03-18 14:00:00,21.21,21.47,21.21,21.33,249200.0,19.0433,19.2768,19.0433,19.1511,249200.0
2015-03-18 14:30:00,21.33,21.46,21.33,21.42,171200.0,19.1511,19.2678,19.1511,19.2319,171200.0
2015-03-18 15:00:00,21.43,21.59,21.41,21.52,176000.0,19.2409,19.3845,19.2229,19.3217,176000.0
2015-03-18 15:30:00,21.53,21.55,21.49,21.54,492800.0,19.3306,19.3486,19.2947,19.3396,492800.0
2015-03-19 09:30:00,21.99,22.06,21.04,21.11,698400.0,19.7437,19.8065,18.8907,18.9536,698400.0
2015-03-19 10:00:00,21.12,21.29,21.08,21.16,523200.0,18.9625,19.1152,18.9266,18.9984,523200.0
2015-03-19 10:30:00,21.15,21.15,20.99,21.07,334400.0,18.9895,18.9895,18.8458,18.9176,334400.0
2015-03-19 11:00:00,21.07,21.07,20.9,20.94,259600.0,18.9176,18.9176,18.765,18.8009,259600.0
2015-03-19 11:30:00,20.92,20.93,20.8,20.92,353600.0,18.783,18.7919,18.6752,18.783,353600.0
2015-03-19 12:00:00,20.92,20.92,20.83,20.83,148400.0,18.783,18.783,18.7022,18.7022,148400.0
2015-03-19 12:30:00,20.84,20.88,20.82,20.83,204800.0,18.7111,18.747,18.6932,18.7022,204800.0
2015-03-19 13:00:00,20.83,20.86,20.79,20.8,219600.0,18.7022,18.7291,18.6662,18.6752,219600.0
2015-03-19 13:30:00,20.8,20.8,20.64,20.73,326400.0,18.6752,18.6752,18.5316,18.6124,326400.0
2015-03-19 14:00:00,20.73,20.78,20.7,20.76,168000.0,18.6124,18.6573,18.5854,18.6393,168000.0
2015-03-19 14:30:00,20.75,20.78,20.69,20.7,251200.0,18.6303,18.6573,18.5765,18.5854,251200.0
2015-03-19 15:00:00,20.7,21.0,20.7,20.98,536000.0,18.5854,18.8548,18.5854,18.8368,536000.0
2015-03-19 15:30:00,20.97,21.02,20.91,20.99,1078800.0,18.8279,18.8727,18.774,18.8458,1078800.0
2015-03-20 09:30:00,21.08,21.09,20.93,20.93,644400.0,18.9266,18.9356,18.7919,18.7919,644400.0
2015-03-20 10:00:00,20.96,21.01,20.93,20.98,167600.0,18.8189,18.8638,18.7919,18.8368,167600.0
2015-03-20 10:30:00,20.98,21.0,20.97,21.0,98800.0,18.8368,18.8548,18.8279,18.8548,98800.0
2015-03-20 11:00:00,21.0,21.02,20.98,21.0,160000.0,18.8548,18.8727,18.8368,18.8548,160000.0
2015-03-20 11:30:00,21.0,21.02,20.99,21.0,128800.0,18.8548,18.8727,18.8458,18.8548,128800.0
2015-03-20 12:00:00,21.01,21.03,20.97,20.99,137600.0,18.8638,18.8817,18.8279,18.8458,137600.0
2015-03-20 12:30:00,20.99,21.0,20.96,20.97,62800.0,18.8458,18.8548,18.8189,18.8279,62800.0
2015-03-20 13:00:00,20.96,21.0,20.93,20.93,198800.0,18.8189,18.8548,18.7919,18.7919,198800.0
2015-03-20 13:30:00,20.93,20.95,20.88,20.88,149200.0,18.7919,18.8099,18.747,18.747,149200.0
2015-03-20 14:00:00,20.89,20.89,20.84,20.84,218800.0,18.756,18.756,18.7111,18.7111,218800.0
2015-03-20 14:30:00,20.85,20.85,20.79,20.81,174000.0,18.7201,18.7201,18.6662,18.6842,174000.0
2015-03-20 15:00:00,20.81,20.85,20.77,20.77,237200.0,18.6842,18.7201,18.6483,18.6483,237200.0
2015-03-20 15:30:00,20.77,20.83,20.64,20.64,1349600.0,18.6483,18.7022,18.5316,18.5316,1349600.0
2015-03-23 09:30:00,20.64,20.75,20.55,20.75,275600.0,18.5316,18.6303,18.4508,18.6303,275600.0
2015-03-23 10:00:00,20.75,20.8,20.71,20.72,153200.0,18.6303,18.6752,18.5944,18.6034,153200.0
2015-03-23 10:30:00,20.72,20.84,20.72,20.84,137600.0,18.6034,18.7111,18.6034,18.7111,137600.0
2015-03-23 11:00:00,20.84,20.88,20.82,20.83,131600.0,18.7111,18.747,18.6932,18.7022,131600.0
2015-03-23 11:30:00,20.83,20.89,20.82,20.89,117600.0,18.7022,18.756,18.6932,18.756,117600.0
2015-03-23 12:00:00,20.88,20.96,20.87,20.96,132800.0,18.747,18.8189,18.7381,18.8189,132800.0
2015-03-23 12:30:00,20.96,21.0,20.94,21.0,125600.0,18.8189,18.8548,18.8009,18.8548,125600.0
2015-03-23 13:00:00,21.0,21.03,20.98,20.98,128400.0,18.8548,18.8817,18.8368,18.8368,128400.0
2015-03-23 13:30:00,20.97,20.97,20.93,20.96,101600.0,18.8279,18.8279,18.7919,18.8189,101600.0
2015-03-23 14:00:00,20.95,21.0,20.95,20.98,88000.0,18.8099,18.8548,18.8099,18.8368,88000.0
2015-03-23 14:30:00,20.98,20.98,20.94,20.96,97200.0,18.8368,18.8368,18.8009,18.8189,97200.0
2015-03-23 15:00:00,20.96,20.98,20.93,20.96,121600.0,18.8189,18.8368,18.7919,18.8189,121600.0
2015-03-23 15:30:00,20.96,21.0,20.95,20.96,510000.0,18.8189,18.8548,18.8099,18.8189,510000.0
2015-03-24 09:30:00,20.99,21.0,20.89,21.0,131200.0,18.8458,18.8548,18.756,18.8548,131200.0
2015-03-24 10:00:00,21.0,21.02,20.94,20.96,136000.0,18.8548,18.8727,18.8009,18.8189,136000.0
2015-03-24 10:30:00,20.96,21.0,20.95,20.99,84400.0,18.8189,18.8548,18.8099,18.8458,84400.0
2015-03-24 11:00:00,20.99,20.99,20.95,20.95,89200.0,18.8458,18.8458,18.8099,18.8099,89200.0
2015-03-24 11:30:00,20.96,20.99,20.93,20.94,107200.0,18.8189,18.8458,18.7919,18.8009,107200.0
2015-03-24 12:00:00,20.93,20.98,20.93,20.95,58400.0,18.7919,18.8368,18.7919,18.8099,58400.0
2015-03-24 12:30:00,20.95,20.95,20.85,20.89,68000.0,18.8099,18.8099,18.7201,18.756,68000.0
2015-03-24 13:00:00,20.88,20.91,20.86,20.87,46000.0,18.747,18.774,18.7291,18.7381,46000.0
2015-03-24 13:30:00,20.88,20.89,20.86,20.89,58800.0,18.747,18.756,18.7291,18.756,58800.0
2015-03-24 14:00:00,20.88,20.9,20.87,20.89,57200.0,18.747,18.765,18.7381,18.756,57200.0
2015-03-24 14:30:00,20.89,20.93,20.87,20.93,88800.0,18.756,18.7919,18.7381,18.7919,88800.0
2015-03-24 15:00:00,20.93,20.99,20.93,20.96,178400.0,18.7919,18.8458,18.7919,18.8189,178400.0
2015-03-24 15:30:00,20.97,20.99,20.93,20.93,372800.0,18.8279,18.8458,18.7919,18.7919,372800.0
2015-03-25 09:30:00,21.0,21.0,20.72,20.73,237200.0,18.8548,18.8548,18.6034,18.6124,237200.0
2015-03-25 10:00:00,20.73,20.79,20.73,20.77,214000.0,18.6124,18.6662,18.6124,18.6483,214000.0
2015-03-25 10:30:00,20.77,20.8,20.68,20.68,168400.0,18.6483,18.6752,18.5675,18.5675,168400.0
2015-03-25 11:00:00,20.68,20.7,20.63,20.66,169200.0,18.5675,18.5854,18.5226,18.5495,169200.0
2015-03-25 11:30:00,20.65,20.67,20.59,20.61,255200.0,18.5405,18.5585,18.4867,18.5046,255200.0
2015-03-25 12:00:00,20.61,20.63,20.56,20.6,132000.0,18.5046,18.5226,18.4597,18.4957,132000.0
2015-03-25 12:30:00,20.59,20.59,20.53,20.54,103200.0,18.4867,18.4867,18.4328,18.4418,103200.0
2015-03-25 13:00:00,20.55,20.55,20.48,20.51,168400.0,18.4508,18.4508,18.3879,18.4148,168400.0
2015-03-25 13:30:00,20.51,20.51,20.43,20.43,172400.0,18.4148,18.4148,18.343,18.343,172400.0
2015-03-25 14:00:00,20.43,20.43,20.38,20.42,173200.0,18.343,18.343,18.2981,18.334,173200.0
2015-03-25 14:30:00,20.42,20.46,20.37,20.43,244800.0,18.334,18.37,18.2891,18.343,244800.0
2015-03-25 15:00:00,20.42,20.46,20.41,20.45,358000.0,18.334,18.37,18.3251,18.361,358000.0
2015-03-25 15:30:00,20.45,20.49,20.42,20.42,931600.0,18.361,18.3969,18.334,18.334,931600.0
2015-03-26 09:30:00,20.33,20.39,20.2,20.23,184400.0,18.2532,18.3071,18.1365,18.1634,184400.0
2015-03-26 10:00:00,20.22,20.27,20.19,20.23,188000.0,18.1545,18.1994,18.1275,18.1634,188000.0
2015-03-26 10:30:00,20.23,20.32,20.21,20.26,235200.0,18.1634,18.2443,18.1455,18.1904,235200.0
2015-03-26 11:00:00,20.26,20.26,20.2,20.23,83600.0,18.1904,18.1904,18.1365,18.1634,83600.0
2015-03-26 11:30:00,20.23,20.34,20.23,20.34,68000.0,18.1634,18.2622,18.1634,18.2622,68000.0
2015-03-26 12:00:00,20.34,20.36,20.3,20.3,66400.0,18.2622,18.2802,18.2263,18.2263,66400.0
2015-03-26 12:30:00,20.3,20.36,20.29,20.36,65600.0,18.2263,18.2802,18.2173,18.2802,65600.0
2015-03-26 13:00:00,20.36,20.38,20.31,20.38,105600.0,18.2802,18.2981,18.2353,18.2981,105600.0
2015-03-26 13:30:00,20.38,20.41,20.34,20.39,79600.0,18.2981,18.3251,18.2622,18.3071,79600.0
2015-03-26 14:00:00,20.4,20.43,20.38,20.4,110400.0,18.3161,18.343,18.2981,18.3161,110400.0
2015-03-26 14:30:00,20.4,20.45,20.38,20.39,148800.0,18.3161,18.361,18.2981,18.3071,148800.0
2015-03-26 15:00:00,20.38,20.39,20.34,20.34,133200.0,18.2981,18.3071,18.2622,18.2622,133200.0
2015-03-26 15:30:00,20.34,20.37,20.27,20.28,595600.0,18.2622,18.2891,18.1994,18.2083,595600.0
2015-03-27 09:30:00,20.24,20.45,20.23,20.43,224400.0,18.1724,18.361,18.1634,18.343,224400.0
2015-03-27 10:00:00,20.43,20.47,20.33,20.36,123200.0,18.343,18.3789,18.2532,18.2802,123200.0
2015-03-27 10:30:00,20.37,20.51,20.36,20.51,109200.0,18.2891,18.4148,18.2802,18.4148,109200.0
2015-03-27 11:00:00,20.5,20.53,20.49,20.5,138000.0,18.4059,18.4328,18.3969,18.4059,138000.0
2015-03-27 11:30:00,20.5,20.58,20.5,20.53,194000.0,18.4059,18.4777,18.4059,18.4328,194000.0
2015-03-27 12:00:00,20.54,20.56,20.51,20.53,121200.0,18.4418,18.4597,18.4148,18.4328,121200.0
2015-03-27 12:30:00,20.53,20.57,20.52,20.54,129600.0,18.4328,18.4687,18.4238,18.4418,129600.0
2015-03-27 13:00:00,20.54,20.58,20.52,20.58,149600.0,18.4418,18.4777,18.4238,18.4777,149600.0
2015-03-27 13:30:00,20.58,20.61,20.55,20.55,152000.0,18.4777,18.5046,18.4508,18.4508,152000.0
2015-03-27 14:00:00,20.56,20.6,20.54,20.54,311600.0,18.4597,18.4957,18.4418,18.4418,311600.0
2015-03-27 14:30:00,20.54,20.56,20.53,20.56,50800.0,18.4418,18.4597,18.4328,18.4597,50800.0
2015-03-27 15:00:00,20.57,20.62,20.56,20.6,181200.0,18.4687,18.5136,18.4597,18.4957,181200.0
2015-03-27 15:30:00,20.6,20.61,20.58,20.59,409600.0,18.4957,18.5046,18.4777,18.4867,409600.0
2015-03-30 09:30:00,20.71,20.81,20.64,20.68,154000.0,18.5944,18.6842,18.5316,18.5675,154000.0
2015-03-30 10:00:00,20.68,20.71,20.63,20.63,142400.0,18.5675,18.5944,18.5226,18.5226,142400.0
2015-03-30 10:30:00,20.65,20.75,20.65,20.74,99600.0,18.5405,18.6303,18.5405,18.6213,99600.0
2015-03-30 11:00:00,20.74,20.75,20.69,20.71,80800.0,18.6213,18.6303,18.5765,18.5944,80800.0
2015-03-30 11:30:00,20.72,20.77,20.71,20.76,46400.0,18.6034,18.6483,18.5944,18.6393,46400.0
2015-03-30 12:00:00,20.76,20.81,20.76,20.77,67200.0,18.6393,18.6842,18.6393,18.6483,67200.0
2015-03-30 12:30:00,20.76,20.79,20.74,20.75,55600.0,18.6393,18.6662,18.6213,18.6303,55600.0
2015-03-30 13:00:00,20.76,20.76,20.74,20.75,37600.0,18.6393,18.6393,18.6213,18.6303,37600.0
2015-03-30 13:30:00,20.75,20.78,20.75,20.77,63600.0,18.6303,18.6573,18.6303,18.6483,63600.0
2015-03-30 14:00:00,20.77,20.8,20.76,20.76,106000.0,18.6483,18.6752,18.6393,18.6393,106000.0
2015-03-30 14:30:00,20.77,20.77,20.73,20.74,83200.0,18.6483,18.6483,18.6124,18.6213,83200.0
2015-03-30 15:00:00,20.74,20.75,20.73,20.73,97200.0,18.6213,18.6303,18.6124,18.6124,97200.0
2015-03-30 15:30:00,20.73,20.74,20.67,20.68,276000.0,18.6124,18.6213,18.5585,18.5675,276000.0
2015-03-31 09:30:00,20.68,20.7,20.45,20.48,254400.0,18.5675,18.5854,18.361,18.3879,254400.0
2015-03-31 10:00:00,20.48,20.59,20.48,20.54,151600.0,18.3879,18.4867,18.3879,18.4418,151600.0
2015-03-31 10:30:00,20.54,20.56,20.49,20.54,116800.0,18.4418,18.4597,18.3969,18.4418,116800.0
2015-03-31 11:00:00,20.55,20.59,20.53,20.55,93600.0,18.4508,18.4867,18.4328,18.4508,93600.0
2015-03-31 11:30:00,20.56,20.59,20.53,20.55,126400.0,18.4597,18.4867,18.4328,18.4508,126400.0
2015-03-31 12:00:00,20.55,20.55,20.5,20.5,69200.0,18.4508,18.4508,18.4059,18.4059,69200.0
2015-03-31 12:30:00,20.51,20.57,20.5,20.52,70800.0,18.4148,18.4687,18.4059,18.4238,70800.0
2015-03-31 13:00:00,20.52,20.56,20.51,20.51,74400.0,18.4238,18.4597,18.4148,18.4148,74400.0
2015-03-31 13:30:00,20.51,20.57,20.49,20.51,89200.0,18.4148,18.4687,18.3969,18.4148,89200.0
2015-03-31 14:00:00,20.51,20.52,20.46,20.46,88800.0,18.4148,18.4238,18.37,18.37,88800.0
2015-03-31 14:30:00,20.46,20.51,20.46,20.5,113200.0,18.37,18.4148,18.37,18.4059,113200.0
2015-03-31 15:00:00,20.5,20.5,20.37,20.39,197200.0,18.4059,18.4059,18.2891,18.3071,197200.0
2015-03-31 15:30:00,20.39,20.46,20.36,20.41,548000.0,18.3071,18.37,18.2802,18.3251,548000.0
2015-04-01 09:30:00,20.45,20.45,20.17,20.25,244000.0,18.361,18.361,18.1096,18.1814,244000.0
2015-04-01 10:00:00,20.24,20.35,20.24,20.33,226000.0,18.1724,18.2712,18.1724,18.2532,226000.0
2015-04-01 10:30:00,20.32,20.4,20.28,20.4,189200.0,18.2443,18.3161,18.2083,18.3161,189200.0
2015-04-01 11:00:00,20.4,20.46,20.37,20.39,100400.0,18.3161,18.37,18.2891,18.3071,100400.0
2015-04-01 11:30:00,20.38,20.43,20.32,20.38,100400.0,18.2981,18.343,18.2443,18.2981,100400.0
2015-04-01 12:00:00,20.38,20.39,20.34,20.38,67600.0,18.2981,18.3071,18.2622,18.2981,67600.0
2015-04-01 12:30:00,20.37,20.42,20.35,20.41,76800.0,18.2891,18.334,18.2712,18.3251,76800.0
2015-04-01 13:00:00,20.39,20.43,20.38,20.42,81600.0,18.3071,18.343,18.2981,18.334,81600.0
2015-04-01 13:30:00,20.42,20.5,20.42,20.46,154000.0,18.334,18.4059,18.334,18.37,154000.0
2015-04-01 14:00:00,20.46,20.47,20.39,20.39,87600.0,18.37,18.3789,18.3071,18.3071,87600.0
2015-04-01 14:30:00,20.39,20.43,20.36,20.4,85200.0,18.3071,18.343,18.2802,18.3161,85200.0
2015-04-01 15:00:00,20.4,20.4,20.33,20.39,271600.0,18.3161,18.3161,18.2532,18.3071,271600.0
2015-04-01 15:30:00,20.39,20.43,20.35,20.43,435600.0,18.3071,18.343,18.2712,18.343,435600.0
2015-04-02 09:30:00,20.45,20.64,20.45,20.61,114800.0,18.361,18.5316,18.361,18.5046,114800.0
2015-04-02 10:00:00,20.6,20.64,20.56,20.58,149600.0,18.4957,18.5316,18.4597,18.4777,149600.0
2015-04-02 10:30:00,20.58,20.58,20.52,20.52,83200.0,18.4777,18.4777,18.4238,18.4238,83200.0
2015-04-02 11:00:00,20.52,20.6,20.51,20.59,72400.0,18.4238,18.4957,18.4148,18.4867,72400.0
2015-04-02 11:30:00,20.59,20.6,20.54,20.56,55200.0,18.4867,18.4957,18.4418,18.4597,55200.0
2015-04-02 12:00:00,20.55,20.56,20.5,20.54,89200.0,18.4508,18.4597,18.4059,18.4418,89200.0
2015-04-02 12:30:00,20.53,20.57,20.53,20.55,47200.0,18.4328,18.4687,18.4328,18.4508,47200.0
2015-04-02 13:00:00,20.54,20.61,20.54,20.6,86800.0,18.4418,18.5046,18.4418,18.4957,86800.0
2015-04-02 13:30:00,20.6,20.61,20.59,20.61,68000.0,18.4957,18.5046,18.4867,18.5046,68000.0
2015-04-02 14:00:00,20.6,20.64,20.58,20.63,82000.0,18.4957,18.5316,18.4777,18.5226,82000.0
2015-04-02 14:30:00,20.63,20.64,20.59,20.61,164800.0,18.5226,18.5316,18.4867,18.5046,164800.0
2015-04-02 15:00:00,20.61,20.65,20.61,20.64,164400.0,18.5046,18.5405,18.5046,18.5316,164400.0
2015-04-02 15:30:00,20.64,20.71,20.62,20.68,455200.0,18.5316,18.5944,18.5136,18.5675,455200.0
2015-04-06 09:30:00,20.53,20.65,20.46,20.54,169200.0,18.4328,18.5405,18.37,18.4418,169200.0
2015-04-06 10:00:00,20.53,20.6,20.53,20.6,148800.0,18.4328,18.4957,18.4328,18.4957,148800.0
2015-04-06 10:30:00,20.6,20.61,20.52,20.56,241200.0,18.4957,18.5046,18.4238,18.4597,241200.0
2015-04-06 11:00:00,20.56,20.58,20.54,20.56,97200.0,18.4597,18.4777,18.4418,18.4597,97200.0
2015-04-06 11:30:00,20.55,20.55,20.51,20.53,103200.0,18.4508,18.4508,18.4148,18.4328,103200.0
2015-04-06 12:00:00,20.53,20.57,20.52,20.55,88000.0,18.4328,18.4687,18.4238,18.4508,88000.0
2015-04-06 12:30:00,20.55,20.56,20.53,20.55,81600.0,18.4508,18.4597,18.4328,18.4508,81600.0
2015-04-06 13:00:00,20.55,20.58,20.55,20.55,81600.0,18.4508,18.4777,18.4508,18.4508,81600.0
2015-04-06 13:30:00,20.55,20.56,20.51,20.55,69200.0,18.4508,18.4597,18.4148,18.4508,69200.0
2015-04-06 14:00:00,20.55,20.55,20.48,20.49,104000.0,18.4508,18.4508,18.3879,18.3969,104000.0
2015-04-06 14:30:00,20.49,20.5,20.48,20.48,115600.0,18.3969,18.4059,18.3879,18.3879,115600.0
2015-04-06 15:00:00,20.47,20.49,20.46,20.47,192000.0,18.3789,18.3969,18.37,18.3789,192000.0
2015-04-06 15:30:00,20.46,20.49,20.42,20.46,464000.0,18.37,18.3969,18.334,18.37,464000.0
2015-04-07 09:30:00,20.43,20.43,20.28,20.36,262800.0,18.343,18.343,18.2083,18.2802,262800.0
2015-04-07 10:00:00,20.36,20.39,20.34,20.38,192000.0,18.2802,18.3071,18.2622,18.2981,192000.0
2015-04-07 10:30:00,20.38,20.43,20.36,20.41,216400.0,18.2981,18.343,18.2802,18.3251,216400.0
2015-04-07 11:00:00,20.39,20.4,20.34,20.37,140000.0,18.3071,18.3161,18.2622,18.2891,140000.0
2015-04-07 11:30:00,20.37,20.39,20.33,20.38,94000.0,18.2891,18.3071,18.2532,18.2981,94000.0
2015-04-07 12:00:00,20.38,20.41,20.36,20.37,247200.0,18.2981,18.3251,18.2802,18.2891,247200.0
2015-04-07 12:30:00,20.37,20.4,20.36,20.4,242000.0,18.2891,18.3161,18.2802,18.3161,242000.0
2015-04-07 13:00:00,20.4,20.43,20.4,20.41,74800.0,18.3161,18.343,18.3161,18.3251,74800.0
2015-04-07 13:30:00,20.42,20.44,20.37,20.39,188800.0,18.334,18.352,18.2891,18.3071,188800.0
2015-04-07 14:00:00,20.39,20.43,20.38,20.42,95200.0,18.3071,18.343,18.2981,18.334,95200.0
2015-04-07 14:30:00,20.42,20.47,20.42,20.47,146400.0,18.334,18.3789,18.334,18.3789,146400.0
2015-04-07 15:00:00,20.47,20.49,20.42,20.48,404800.0,18.3789,18.3969,18.334,18.3879,404800.0
2015-04-07 15:30:00,20.48,20.51,20.46,20.5,784400.0,18.3879,18.4148,18.37,18.4059,784400.0
2015-04-08 09:30:00,20.53,20.67,20.44,20.5,140400.0,18.4328,18.5585,18.352,18.4059,140400.0
2015-04-08 10:00:00,20.51,20.53,20.39,20.41,177600.0,18.4148,18.4328,18.3071,18.3251,177600.0
2015-04-08 10:30:00,20.42,20.45,20.33,20.4,140400.0,18.334,18.361,18.2532,18.3161,140400.0
2015-04-08 11:00:00,20.4,20.51,20.39,20.44,90000.0,18.3161,18.4148,18.3071,18.352,90000.0
2015-04-08 11:30:00,20.44,20.49,20.42,20.45,74000.0,18.352,18.3969,18.334,18.361,74000.0
2015-04-08 12:00:00,20.46,20.48,20.44,20.46,66400.0,18.37,18.3879,18.352,18.37,66400.0
2015-04-08 12:30:00,20.45,20.48,20.41,20.44,86400.0,18.361,18.3879,18.3251,18.352,86400.0
2015-04-08 13:00:00,20.44,20.46,20.42,20.44,89600.0,18.352,18.37,18.334,18.352,89600.0
2015-04-08 13:30:00,20.43,20.5,20.43,20.46,104800.0,18.343,18.4059,18.343,18.37,104800.0
2015-04-08 14:00:00,20.45,20.54,20.4,20.47,114000.0,18.361,18.4418,18.3161,18.3789,114000.0
2015-04-08 14:30:00,20.48,20.5,20.45,20.48,104800.0,18.3879,18.4059,18.361,18.3879,104800.0
2015-04-08 15:00:00,20.48,20.5,20.45,20.5,142400.0,18.3879,18.4059,18.361,18.4059,142400.0
2015-04-08 15:30:00,20.5,20.54,20.48,20.54,482400.0,18.4059,18.4418,18.3879,18.4418,482400.0
2015-04-09 09:30:00,20.54,20.63,20.39,20.39,66800.0,18.4418,18.5226,18.3071,18.3071,66800.0
2015-04-09 10:00:00,20.41,20.45,20.4,20.43,63200.0,18.3251,18.361,18.3161,18.343,63200.0
2015-04-09 10:30:00,20.43,20.44,20.38,20.4,131200.0,18.343,18.352,18.2981,18.3161,131200.0
2015-04-09 11:00:00,20.4,20.4,20.35,20.38,147200.0,18.3161,18.3161,18.2712,18.2981,147200.0
2015-04-09 11:30:00,20.39,20.4,20.38,20.4,106400.0,18.3071,18.3161,18.2981,18.3161,106400.0
2015-04-09 12:00:00,20.4,20.42,20.39,20.42,31600.0,18.3161,18.334,18.3071,18.334,31600.0
2015-04-09 12:30:00,20.42,20.43,20.39,20.39,72000.0,18.334,18.343,18.3071,18.3071,72000.0
2015-04-09 13:00:00,20.39,20.42,20.37,20.4,57200.0,18.3071,18.334,18.2891,18.3161,57200.0
2015-04-09 13:30:00,20.39,20.4,20.31,20.31,179200.0,18.3071,18.3161,18.2353,18.2353,179200.0
2015-04-09 14:00:00,20.31,20.36,20.31,20.35,72400.0,18.2353,18.2802,18.2353,18.2712,72400.0
2015-04-09 14:30:00,20.35,20.35,20.33,20.34,52400.0,18.2712,18.2712,18.2532,18.2622,52400.0
2015-04-09 15:00:00,20.34,20.42,20.34,20.42,92400.0,18.2622,18.334,18.2622,18.334,92400.0
2015-04-09 15:30:00,20.42,20.42,20.36,20.4,332000.0,18.334,18.334,18.2802,18.3161,332000.0
2015-04-10 09:30:00,20.46,20.52,20.4,20.45,84000.0,18.37,18.4238,18.3161,18.361,84000.0
2015-04-10 10:00:00,20.44,20.53,20.41,20.5,149200.0,18.352,18.4328,18.3251,18.4059,149200.0
2015-04-10 10:30:00,20.5,20.61,20.5,20.59,98800.0,18.4059,18.5046,18.4059,18.4867,98800.0
2015-04-10 11:00:00,20.58,20.6,20.55,20.59,66000.0,18.4777,18.4957,18.4508,18.4867,66000.0
2015-04-10 11:30:00,20.59,20.62,20.58,20.58,82400.0,18.4867,18.5136,18.4777,18.4777,82400.0
2015-04-10 12:00:00,20.58,20.59,20.54,20.54,41200.0,18.4777,18.4867,18.4418,18.4418,41200.0
2015-04-10 12:30:00,20.54,20.59,20.53,20.56,33600.0,18.4418,18.4867,18.4328,18.4597,33600.0
2015-04-10 13:00:00,20.55,20.56,20.51,20.53,51600.0,18.4508,18.4597,18.4148,18.4328,51600.0
2015-04-10 13:30:00,20.52,20.59,20.52,20.56,81600.0,18.4238,18.4867,18.4238,18.4597,81600.0
2015-04-10 14:00:00,20.56,20.59,20.54,20.59,77200.0,18.4597,18.4867,18.4418,18.4867,77200.0
2015-04-10 14:30:00,20.59,20.6,20.55,20.59,112800.0,18.4867,18.4957,18.4508,18.4867,112800.0
2015-04-10 15:00:00,20.58,20.6,20.53,20.55,124800.0,18.4777,18.4957,18.4328,18.4508,124800.0
2015-04-10 15:30:00,20.55,20.58,20.55,20.58,340000.0,18.4508,18.4777,18.4508,18.4777,340000.0
2015-04-13 09:30:00,20.31,20.43,20.29,20.33,271200.0,18.2353,18.343,18.2173,18.2532,271200.0
2015-04-13 10:00:00,20.32,20.41,20.31,20.38,115600.0,18.2443,18.3251,18.2353,18.2981,115600.0
2015-04-13 10:30:00,20.38,20.44,20.38,20.43,72000.0,18.2981,18.352,18.2981,18.343,72000.0
2015-04-13 11:00:00,20.43,20.43,20.39,20.41,59600.0,18.343,18.343,18.3071,18.3251,59600.0
2015-04-13 11:30:00,20.41,20.42,20.4,20.4,51600.0,18.3251,18.334,18.3161,18.3161,51600.0
2015-04-13 12:00:00,20.4,20.41,20.37,20.39,139200.0,18.3161,18.3251,18.2891,18.3071,139200.0
2015-04-13 12:30:00,20.4,20.43,20.4,20.43,67200.0,18.3161,18.343,18.3161,18.343,67200.0
2015-04-13 13:00:00,20.42,20.42,20.38,20.38,54400.0,18.334,18.334,18.2981,18.2981,54400.0
2015-04-13 13:30:00,20.38,20.43,20.37,20.43,101200.0,18.2981,18.343,18.2891,18.343,101200.0
2015-04-13 14:00:00,20.43,20.44,20.4,20.41,97200.0,18.343,18.352,18.3161,18.3251,97200.0
2015-04-13 14:30:00,20.42,20.43,20.36,20.4,94800.0,18.334,18.343,18.2802,18.3161,94800.0
2015-04-13 15:00:00,20.4,20.4,20.33,20.36,237200.0,18.3161,18.3161,18.2532,18.2802,237200.0
2015-04-13 15:30:00,20.36,20.37,20.31,20.33,302800.0,18.2802,18.2891,18.2353,18.2532,302800.0
2015-04-14 09:30:00,20.26,20.35,20.2,20.22,106400.0,18.1904,18.2712,18.1365,18.1545,106400.0
2015-04-14 10:00:00,20.2,20.25,20.1,20.25,81600.0,18.1365,18.1814,18.0467,18.1814,81600.0
2015-04-14 10:30:00,20.25,20.3,20.22,20.27,87200.0,18.1814,18.2263,18.1545,18.1994,87200.0
2015-04-14 11:00:00,20.27,20.34,20.25,20.27,169600.0,18.1994,18.2622,18.1814,18.1994,169600.0
2015-04-14 11:30:00,20.27,20.35,20.26,20.32,204800.0,18.1994,18.2712,18.1904,18.2443,204800.0
2015-04-14 12:00:00,20.32,20.32,20.27,20.3,66400.0,18.2443,18.2443,18.1994,18.2263,66400.0
2015-04-14 12:30:00,20.3,20.34,20.29,20.29,38400.0,18.2263,18.2622,18.2173,18.2173,38400.0
2015-04-14 13:00:00,20.29,20.34,20.28,20.34,101200.0,18.2173,18.2622,18.2083,18.2622,101200.0
2015-04-14 13:30:00,20.34,20.36,20.32,20.36,79600.0,18.2622,18.2802,18.2443,18.2802,79600.0
2015-04-14 14:00:00,20.36,20.38,20.36,20.36,91600.0,18.2802,18.2981,18.2802,18.2802,91600.0
2015-04-14 14:30:00,20.37,20.41,20.36,20.41,120800.0,18.2891,18.3251,18.2802,18.3251,120800.0
2015-04-14 15:00:00,20.42,20.45,20.4,20.43,145200.0,18.334,18.361,18.3161,18.343,145200.0
2015-04-14 15:30:00,20.43,20.45,20.4,20.41,489200.0,18.343,18.361,18.3161,18.3251,489200.0
2015-04-15 09:30:00,20.49,20.66,20.49,20.58,176400.0,18.3969,18.5495,18.3969,18.4777,176400.0
2015-04-15 10:00:00,20.58,20.62,20.56,20.58,150800.0,18.4777,18.5136,18.4597,18.4777,150800.0
2015-04-15 10:30:00,20.57,20.6,20.55,20.6,98000.0,18.4687,18.4957,18.4508,18.4957,98000.0
2015-04-15 11:00:00,20.6,20.6,20.56,20.57,175600.0,18.4957,18.4957,18.4597,18.4687,175600.0
2015-04-15 11:30:00,20.57,20.59,20.55,20.59,108400.0,18.4687,18.4867,18.4508,18.4867,108400.0
2015-04-15 12:00:00,20.59,20.6,20.57,20.6,61600.0,18.4867,18.4957,18.4687,18.4957,61600.0
2015-04-15 12:30:00,20.6,20.62,20.58,20.61,91600.0,18.4957,18.5136,18.4777,18.5046,91600.0
2015-04-15 13:00:00,20.61,20.63,20.61,20.62,202800.0,18.5046,18.5226,18.5046,18.5136,202800.0
2015-04-15 13:30:00,20.62,20.63,20.59,20.59,140400.0,18.5136,18.5226,18.4867,18.4867,140400.0
2015-04-15 14:00:00,20.59,20.61,20.59,20.6,82000.0,18.4867,18.5046,18.4867,18.4957,82000.0
2015-04-15 14:30:00,20.6,20.62,20.59,20.61,90400.0,18.4957,18.5136,18.4867,18.5046,90400.0
2015-04-15 15:00:00,20.61,20.62,20.59,20.6,165200.0,18.5046,18.5136,18.4867,18.4957,165200.0
2015-04-15 15:30:00,20.6,20.61,20.55,20.56,544000.0,18.4957,18.5046,18.4508,18.4597,544000.0
2015-04-16 09:30:00,20.52,20.53,20.39,20.44,194800.0,18.4238,18.4328,18.3071,18.352,194800.0
2015-04-16 10:00:00,20.44,20.48,20.43,20.48,78800.0,18.352,18.3879,18.343,18.3879,78800.0
2015-04-16 10:30:00,20.48,20.54,20.48,20.51,60000.0,18.3879,18.4418,18.3879,18.4148,60000.0
2015-04-16 11:00:00,20.52,20.57,20.51,20.56,158400.0,18.4238,18.4687,18.4148,18.4597,158400.0
2015-04-16 11:30:00,20.56,20.56,20.5,20.51,57600.0,18.4597,18.4597,18.4059,18.4148,57600.0
2015-04-16 12:00:00,20.52,20.55,20.52,20.55,37600.0,18.4238,18.4508,18.4238,18.4508,37600.0
2015-04-16 12:30:00,20.55,20.55,20.51,20.55,50800.0,18.4508,18.4508,18.4148,18.4508,50800.0
2015-04-16 13:00:00,20.55,20.58,20.53,20.53,86400.0,18.4508,18.4777,18.4328,18.4328,86400.0
2015-04-16 13:30:00,20.53,20.57,20.53,20.56,151200.0,18.4328,18.4687,18.4328,18.4597,151200.0
2015-04-16 14:00:00,20.56,20.56,20.54,20.56,69200.0,18.4597,18.4597,18.4418,18.4597,69200.0
2015-04-16 14:30:00,20.56,20.57,20.55,20.55,118400.0,18.4597,18.4687,18.4508,18.4508,118400.0
2015-04-16 15:00:00,20.56,20.56,20.5,20.53,84000.0,18.4597,18.4597,18.4059,18.4328,84000.0
2015-04-16 15:30:00,20.53,20.55,20.52,20.53,252800.0,18.4328,18.4508,18.4238,18.4328,252800.0
2015-04-17 09:30:00,20.37,20.48,20.27,20.29,297200.0,18.2891,18.3879,18.1994,18.2173,297200.0
2015-04-17 10:00:00,20.3,20.35,20.29,20.31,116000.0,18.2263,18.2712,18.2173,18.2353,116000.0
2015-04-17 10:30:00,20.31,20.35,20.29,20.32,125200.0,18.2353,18.2712,18.2173,18.2443,125200.0
2015-04-17 11:00:00,20.32,20.36,20.27,20.36,124000.0,18.2443,18.2802,18.1994,18.2802,124000.0
2015-04-17 11:30:00,20.36,20.36,20.29,20.32,61600.0,18.2802,18.2802,18.2173,18.2443,61600.0
2015-04-17 12:00:00,20.32,20.36,20.31,20.33,45200.0,18.2443,18.2802,18.2353,18.2532,45200.0
2015-04-17 12:30:00,20.33,20.35,20.32,20.35,49200.0,18.2532,18.2712,18.2443,18.2712,49200.0
2015-04-17 13:00:00,20.34,20.35,20.31,20.32,94400.0,18.2622,18.2712,18.2353,18.2443,94400.0
2015-04-17 13:30:00,20.32,20.32,20.28,20.29,162000.0,18.2443,18.2443,18.2083,18.2173,162000.0
2015-04-17 14:00:00,20.29,20.3,20.27,20.28,92800.0,18.2173,18.2263,18.1994,18.2083,92800.0
2015-04-17 14:30:00,20.28,20.3,20.24,20.25,182400.0,18.2083,18.2263,18.1724,18.1814,182400.0
2015-04-17 15:00:00,20.25,20.33,20.25,20.33,153200.0,18.1814,18.2532,18.1814,18.2532,153200.0
2015-04-17 15:30:00,20.33,20.38,20.33,20.35,289200.0,18.2532,18.2981,18.2532,18.2712,289200.0
2015-04-20 09:30:00,20.43,20.5,20.39,20.4,88800.0,18.343,18.4059,18.3071,18.3161,88800.0
2015-04-20 10:00:00,20.4,20.41,20.38,20.39,188000.0,18.3161,18.3251,18.2981,18.3071,188000.0
2015-04-20 10:30:00,20.39,20.42,20.38,20.41,101200.0,18.3071,18.334,18.2981,18.3251,101200.0
2015-04-20 11:00:00,20.42,20.45,20.41,20.41,143600.0,18.334,18.361,18.3251,18.3251,143600.0
2015-04-20 11:30:00,20.41,20.43,20.4,20.43,131600.0,18.3251,18.343,18.3161,18.343,131600.0
2015-04-20 12:00:00,20.43,20.43,20.41,20.42,91600.0,18.343,18.343,18.3251,18.334,91600.0
2015-04-20 12:30:00,20.42,20.43,20.41,20.42,84400.0,18.334,18.343,18.3251,18.334,84400.0
2015-04-20 13:00:00,20.42,20.43,20.41,20.42,104400.0,18.334,18.343,18.3251,18.334,104400.0
2015-04-20 13:30:00,20.43,20.45,20.42,20.43,79200.0,18.343,18.361,18.334,18.343,79200.0
2015-04-20 14:00:00,20.43,20.46,20.42,20.45,103200.0,18.343,18.37,18.334,18.361,103200.0
2015-04-20 14:30:00,20.45,20.46,20.43,20.45,100000.0,18.361,18.37,18.343,18.361,100000.0
2015-04-20 15:00:00,20.45,20.48,20.44,20.47,205200.0,18.361,18.3879,18.352,18.3789,205200.0
2015-04-20 15:30:00,20.47,20.48,20.43,20.44,435600.0,18.3789,18.3879,18.343,18.352,435600.0
2015-04-21 09:30:00,20.52,20.56,20.48,20.5,80800.0,18.4238,18.4597,18.3879,18.4059,80800.0
2015-04-21 10:00:00,20.52,20.54,20.49,20.5,123600.0,18.4238,18.4418,18.3969,18.4059,123600.0
2015-04-21 10:30:00,20.5,20.52,20.48,20.5,245600.0,18.4059,18.4238,18.3879,18.4059,245600.0
2015-04-21 11:00:00,20.51,20.53,20.5,20.5,68000.0,18.4148,18.4328,18.4059,18.4059,68000.0
2015-04-21 11:30:00,20.51,20.51,20.49,20.49,100000.0,18.4148,18.4148,18.3969,18.3969,100000.0
2015-04-21 12:00:00,20.49,20.51,20.49,20.5,64400.0,18.3969,18.4148,18.3969,18.4059,64400.0
2015-04-21 12:30:00,20.5,20.51,20.5,20.5,51200.0,18.4059,18.4148,18.4059,18.4059,51200.0
2015-04-21 13:00:00,20.5,20.52,20.5,20.51,63600.0,18.4059,18.4238,18.4059,18.4148,63600.0
2015-04-21 13:30:00,20.51,20.51,20.5,20.5,66800.0,18.4148,18.4148,18.4059,18.4059,66800.0
2015-04-21 14:00:00,20.5,20.52,20.5,20.51,184000.0,18.4059,18.4238,18.4059,18.4148,184000.0
2015-04-21 14:30:00,20.52,20.55,20.5,20.52,88400.0,18.4238,18.4508,18.4059,18.4238,88400.0
2015-04-21 15:00:00,20.52,20.53,20.5,20.52,112800.0,18.4238,18.4328,18.4059,18.4238,112800.0
2015-04-21 15:30:00,20.52,20.53,20.5,20.5,287200.0,18.4238,18.4328,18.4059,18.4059,287200.0
2015-04-22 09:30:00,20.52,20.57,20.39,20.44,172800.0,18.4238,18.4687,18.3071,18.352,172800.0
2015-04-22 10:00:00,20.43,20.43,20.39,20.41,210000.0,18.343,18.343,18.3071,18.3251,210000.0
2015-04-22 10:30:00,20.4,20.45,20.39,20.43,149600.0,18.3161,18.361,18.3071,18.343,149600.0
2015-04-22 11:00:00,20.43,20.45,20.4,20.4,70000.0,18.343,18.361,18.3161,18.3161,70000.0
2015-04-22 11:30:00,20.41,20.45,20.4,20.45,131200.0,18.3251,18.361,18.3161,18.361,131200.0
2015-04-22 12:00:00,20.45,20.47,20.43,20.47,72000.0,18.361,18.3789,18.343,18.3789,72000.0
2015-04-22 12:30:00,20.48,20.5,20.47,20.49,74800.0,18.3879,18.4059,18.3789,18.3969,74800.0
2015-04-22 13:00:00,20.49,20.49,20.47,20.47,83200.0,18.3969,18.3969,18.3789,18.3789,83200.0
2015-04-22 13:30:00,20.47,20.52,20.46,20.51,58000.0,18.3789,18.4238,18.37,18.4148,58000.0
2015-04-22 14:00:00,20.51,20.53,20.5,20.51,92800.0,18.4148,18.4328,18.4059,18.4148,92800.0
2015-04-22 14:30:00,20.52,20.53,20.49,20.5,94000.0,18.4238,18.4328,18.3969,18.4059,94000.0
2015-04-22 15:00:00,20.5,20.52,20.5,20.51,122800.0,18.4059,18.4238,18.4059,18.4148,122800.0
2015-04-22 15:30:00,20.51,20.53,20.5,20.51,394800.0,18.4148,18.4328,18.4059,18.4148,394800.0
2015-04-23 09:30:00,20.43,20.48,20.43,20.46,73200.0,18.343,18.3879,18.343,18.37,73200.0
2015-04-23 10:00:00,20.46,20.49,20.44,20.47,113200.0,18.37,18.3969,18.352,18.3789,113200.0
2015-04-23 10:30:00,20.46,20.49,20.46,20.46,87200.0,18.37,18.3969,18.37,18.37,87200.0
2015-04-23 11:00:00,20.46,20.47,20.46,20.47,151600.0,18.37,18.3789,18.37,18.3789,151600.0
2015-04-23 11:30:00,20.47,20.55,20.46,20.53,78000.0,18.3789,18.4508,18.37,18.4328,78000.0
2015-04-23 12:00:00,20.52,20.56,20.51,20.55,61200.0,18.4238,18.4597,18.4148,18.4508,61200.0
2015-04-23 12:30:00,20.55,20.61,20.54,20.6,93200.0,18.4508,18.5046,18.4418,18.4957,93200.0
2015-04-23 13:00:00,20.59,20.61,20.56,20.56,82000.0,18.4867,18.5046,18.4597,18.4597,82000.0
2015-04-23 13:30:00,20.56,20.58,20.55,20.58,78000.0,18.4597,18.4777,18.4508,18.4777,78000.0
2015-04-23 14:00:00,20.58,20.62,20.58,20.61,118800.0,18.4777,18.5136,18.4777,18.5046,118800.0
2015-04-23 14:30:00,20.61,20.62,20.59,20.59,92000.0,18.5046,18.5136,18.4867,18.4867,92000.0
2015-04-23 15:00:00,20.6,20.63,20.59,20.62,209600.0,18.4957,18.5226,18.4867,18.5136,209600.0
2015-04-23 15:30:00,20.62,20.62,20.56,20.58,371200.0,18.5136,18.5136,18.4597,18.4777,371200.0
2015-04-24 09:30:00,20.59,20.63,20.51,20.56,194800.0,18.4867,18.5226,18.4148,18.4597,194800.0
2015-04-24 10:00:00,20.56,20.62,20.53,20.6,218000.0,18.4597,18.5136,18.4328,18.4957,218000.0
2015-04-24 10:30:00,20.6,20.64,20.59,20.64,104800.0,18.4957,18.5316,18.4867,18.5316,104800.0
2015-04-24 11:00:00,20.64,20.64,20.59,20.6,243200.0,18.5316,18.5316,18.4867,18.4957,243200.0
2015-04-24 11:30:00,20.59,20.59,20.55,20.58,61600.0,18.4867,18.4867,18.4508,18.4777,61600.0
2015-04-24 12:00:00,20.58,20.6,20.55,20.57,58000.0,18.4777,18.4957,18.4508,18.4687,58000.0
2015-04-24 12:30:00,20.57,20.6,20.56,20.57,59200.0,18.4687,18.4957,18.4597,18.4687,59200.0
2015-04-24 13:00:00,20.57,20.61,20.56,20.6,81200.0,18.4687,18.5046,18.4597,18.4957,81200.0
2015-04-24 13:30:00,20.6,20.61,20.59,20.6,76400.0,18.4957,18.5046,18.4867,18.4957,76400.0
2015-04-24 14:00:00,20.6,20.6,20.55,20.58,154400.0,18.4957,18.4957,18.4508,18.4777,154400.0
2015-04-24 14:30:00,20.58,20.59,20.53,20.54,184000.0,18.4777,18.4867,18.4328,18.4418,184000.0
2015-04-24 15:00:00,20.55,20.58,20.54,20.56,171600.0,18.4508,18.4777,18.4418,18.4597,171600.0
2015-04-24 15:30:00,20.55,20.56,20.53,20.53,354000.0,18.4508,18.4597,18.4328,18.4328,354000.0
2015-04-27 09:30:00,20.53,20.6,20.5,20.58,78000.0,18.4328,18.4957,18.4059,18.4777,78000.0
2015-04-27 10:00:00,20.57,20.58,20.54,20.56,58800.0,18.4687,18.4777,18.4418,18.4597,58800.0
2015-04-27 10:30:00,20.57,20.59,20.54,20.55,74400.0,18.4687,18.4867,18.4418,18.4508,74400.0
2015-04-27 11:00:00,20.55,20.56,20.52,20.54,140000.0,18.4508,18.4597,18.4238,18.4418,140000.0
2015-04-27 11:30:00,20.53,20.54,20.52,20.53,141200.0,18.4328,18.4418,18.4238,18.4328,141200.0
2015-04-27 12:00:00,20.53,20.53,20.47,20.49,124800.0,18.4328,18.4328,18.3789,18.3969,124800.0
2015-04-27 12:30:00,20.48,20.49,20.43,20.46,55600.0,18.3879,18.3969,18.343,18.37,55600.0
2015-04-27 13:00:00,20.45,20.46,20.42,20.44,44800.0,18.361,18.37,18.334,18.352,44800.0
2015-04-27 13:30:00,20.44,20.46,20.43,20.44,57200.0,18.352,18.37,18.343,18.352,57200.0
2015-04-27 14:00:00,20.44,20.46,20.42,20.46,28800.0,18.352,18.37,18.334,18.37,28800.0
2015-04-27 14:30:00,20.46,20.46,20.42,20.44,48800.0,18.37,18.37,18.334,18.352,48800.0
2015-04-27 15:00:00,20.44,20.47,20.42,20.43,178400.0,18.352,18.3789,18.334,18.343,178400.0
2015-04-27 15:30:00,20.42,20.42,20.39,20.41,259600.0,18.334,18.334,18.3071,18.3251,259600.0
2015-04-28 09:30:00,20.41,20.47,20.33,20.39,183600.0,18.3251,18.3789,18.2532,18.3071,183600.0
2015-04-28 10:00:00,20.39,20.39,20.29,20.35,238800.0,18.3071,18.3071,18.2173,18.2712,238800.0
2015-04-28 10:30:00,20.34,20.4,20.34,20.36,96400.0,18.2622,18.3161,18.2622,18.2802,96400.0
2015-04-28 11:00:00,20.36,20.4,20.35,20.36,108400.0,18.2802,18.3161,18.2712,18.2802,108400.0
2015-04-28 11:30:00,20.36,20.39,20.35,20.36,111600.0,18.2802,18.3071,18.2712,18.2802,111600.0
2015-04-28 12:00:00,20.36,20.39,20.35,20.38,103200.0,18.2802,18.3071,18.2712,18.2981,103200.0
2015-04-28 12:30:00,20.38,20.4,20.37,20.39,107200.0,18.2981,18.3161,18.2891,18.3071,107200.0
2015-04-28 13:00:00,20.38,20.39,20.37,20.38,100800.0,18.2981,18.3071,18.2891,18.2981,100800.0
2015-04-28 13:30:00,20.38,20.39,20.38,20.38,59200.0,18.2981,18.3071,18.2981,18.2981,59200.0
2015-04-28 14:00:00,20.38,20.39,20.38,20.38,120000.0,18.2981,18.3071,18.2981,18.2981,120000.0
2015-04-28 14:30:00,20.38,20.4,20.38,20.38,134800.0,18.2981,18.3161,18.2981,18.2981,134800.0
2015-04-28 15:00:00,20.38,20.39,20.37,20.37,115200.0,18.2981,18.3071,18.2891,18.2891,115200.0
2015-04-28 15:30:00,20.37,20.39,20.35,20.37,286800.0,18.2891,18.3071,18.2712,18.2891,286800.0
2015-04-29 09:30:00,20.3,20.33,20.25,20.25,114800.0,18.2263,18.2532,18.1814,18.1814,114800.0
2015-04-29 10:00:00,20.25,20.26,20.2,20.21,164800.0,18.1814,18.1904,18.1365,18.1455,164800.0
2015-04-29 10:30:00,20.21,20.23,20.19,20.21,172800.0,18.1455,18.1634,18.1275,18.1455,172800.0
2015-04-29 11:00:00,20.21,20.23,20.19,20.21,111200.0,18.1455,18.1634,18.1275,18.1455,111200.0
2015-04-29 11:30:00,20.22,20.22,20.19,20.21,69200.0,18.1545,18.1545,18.1275,18.1455,69200.0
2015-04-29 12:00:00,20.21,20.22,20.18,20.18,91200.0,18.1455,18.1545,18.1186,18.1186,91200.0
2015-04-29 12:30:00,20.18,20.21,20.17,20.2,36800.0,18.1186,18.1455,18.1096,18.1365,36800.0
2015-04-29 13:00:00,20.2,20.2,20.17,20.17,140800.0,18.1365,18.1365,18.1096,18.1096,140800.0
2015-04-29 13:30:00,20.17,20.21,20.17,20.19,55600.0,18.1096,18.1455,18.1096,18.1275,55600.0
2015-04-29 14:00:00,20.2,20.23,20.18,20.23,106000.0,18.1365,18.1634,18.1186,18.1634,106000.0
2015-04-29 14:30:00,20.23,20.25,20.21,20.21,58000.0,18.1634,18.1814,18.1455,18.1455,58000.0
2015-04-29 15:00:00,20.21,20.22,20.19,20.19,106000.0,18.1455,18.1545,18.1275,18.1275,106000.0
2015-04-29 15:30:00,20.2,20.21,20.16,20.18,211600.0,18.1365,18.1455,18.1006,18.1186,211600.0
2015-04-30 09:30:00,20.08,20.2,20.05,20.07,136800.0,18.0288,18.1365,18.0018,18.0198,136800.0
2015-04-30 10:00:00,20.07,20.1,20.03,20.05,183200.0,18.0198,18.0467,17.9839,18.0018,183200.0
2015-04-30 10:30:00,20.06,20.08,20.04,20.07,208400.0,18.0108,18.0288,17.9929,18.0198,208400.0
2015-04-30 11:00:00,20.08,20.11,20.06,20.06,137200.0,18.0288,18.0557,18.0108,18.0108,137200.0
2015-04-30 11:30:00,20.07,20.08,20.04,20.04,170800.0,18.0198,18.0288,17.9929,17.9929,170800.0
2015-04-30 12:00:00,20.04,20.07,20.03,20.03,128400.0,17.9929,18.0198,17.9839,17.9839,128400.0
2015-04-30 12:30:00,20.03,20.05,20.02,20.05,106800.0,17.9839,18.0018,17.9749,18.0018,106800.0
2015-04-30 13:00:00,20.06,20.06,20.02,20.03,78400.0,18.0108,18.0108,17.9749,17.9839,78400.0
2015-04-30 13:30:00,20.03,20.06,20.02,20.02,76400.0,17.9839,18.0108,17.9749,17.9749,76400.0
2015-04-30 14:00:00,20.02,20.04,20.01,20.01,196000.0,17.9749,17.9929,17.9659,17.9659,196000.0
2015-04-30 14:30:00,20.01,20.02,19.97,19.97,196000.0,17.9659,17.9749,17.93,17.93,196000.0
2015-04-30 15:00:00,19.97,19.98,19.88,19.98,378400.0,17.93,17.939,17.8492,17.939,378400.0
2015-04-30 15:30:00,19.98,19.99,19.95,19.98,391200.0,17.939,17.948,17.9121,17.939,391200.0
2015-05-01 09:30:00,20.06,20.21,20.06,20.15,110000.0,18.0108,18.1455,18.0108,18.0916,110000.0
2015-05-01 10:00:00,20.14,20.28,20.13,20.24,68000.0,18.0826,18.2083,18.0737,18.1724,68000.0
2015-05-01 10:30:00,20.25,20.27,20.22,20.26,133600.0,18.1814,18.1994,18.1545,18.1904,133600.0
2015-05-01 11:00:00,20.26,20.28,20.22,20.24,52000.0,18.1904,18.2083,18.1545,18.1724,52000.0
2015-05-01 11:30:00,20.24,20.25,20.17,20.21,70400.0,18.1724,18.1814,18.1096,18.1455,70400.0
2015-05-01 12:00:00,20.2,20.23,20.17,20.23,47200.0,18.1365,18.1634,18.1096,18.1634,47200.0
2015-05-01 12:30:00,20.24,20.25,20.21,20.23,47600.0,18.1724,18.1814,18.1455,18.1634,47600.0
2015-05-01 13:00:00,20.24,20.24,20.21,20.23,33200.0,18.1724,18.1724,18.1455,18.1634,33200.0
2015-05-01 13:30:00,20.23,20.27,20.21,20.25,68800.0,18.1634,18.1994,18.1455,18.1814,68800.0
2015-05-01 14:00:00,20.25,20.27,20.24,20.27,53200.0,18.1814,18.1994,18.1724,18.1994,53200.0
2015-05-01 14:30:00,20.28,20.28,20.24,20.24,50800.0,18.2083,18.2083,18.1724,18.1724,50800.0
2015-05-01 15:00:00,20.24,20.25,20.21,20.21,64400.0,18.1724,18.1814,18.1455,18.1455,64400.0
2015-05-01 15:30:00,20.22,20.32,20.21,20.31,425600.0,18.1545,18.2443,18.1455,18.2353,425600.0
2015-05-04 09:30:00,20.36,20.49,20.32,20.47,120800.0,18.2802,18.3969,18.2443,18.3789,120800.0
2015-05-04 10:00:00,20.47,20.48,20.43,20.46,52800.0,18.3789,18.3879,18.343,18.37,52800.0
2015-05-04 10:30:00,20.46,20.46,20.42,20.43,50800.0,18.37,18.37,18.334,18.343,50800.0
2015-05-04 11:00:00,20.43,20.48,20.42,20.44,108800.0,18.343,18.3879,18.334,18.352,108800.0
2015-05-04 11:30:00,20.44,20.44,20.38,20.41,58000.0,18.352,18.352,18.2981,18.3251,58000.0
2015-05-04 12:00:00,20.41,20.44,20.41,20.43,108000.0,18.3251,18.352,18.3251,18.343,108000.0
2015-05-04 12:30:00,20.43,20.44,20.41,20.42,94400.0,18.343,18.352,18.3251,18.334,94400.0
2015-05-04 13:00:00,20.42,20.43,20.39,20.41,117200.0,18.334,18.343,18.3071,18.3251,117200.0
2015-05-04 13:30:00,20.42,20.44,20.4,20.43,117600.0,18.334,18.352,18.3161,18.343,117600.0
2015-05-04 14:00:00,20.43,20.43,20.41,20.42,125600.0,18.343,18.343,18.3251,18.334,125600.0
2015-05-04 14:30:00,20.42,20.43,20.41,20.42,140400.0,18.334,18.343,18.3251,18.334,140400.0
2015-05-04 15:00:00,20.42,20.46,20.41,20.43,176400.0,18.334,18.37,18.3251,18.343,176400.0
2015-05-04 15:30:00,20.43,20.45,20.37,20.38,244800.0,18.343,18.361,18.2891,18.2981,244800.0
2015-05-05 09:30:00,20.5,20.55,20.4,20.42,208400.0,18.4059,18.4508,18.3161,18.334,208400.0
2015-05-05 10:00:00,20.43,20.43,20.33,20.39,98400.0,18.343,18.343,18.2532,18.3071,98400.0
2015-05-05 10:30:00,20.39,20.39,20.34,20.36,86400.0,18.3071,18.3071,18.2622,18.2802,86400.0
2015-05-05 11:00:00,20.36,20.36,20.28,20.29,186000.0,18.2802,18.2802,18.2083,18.2173,186000.0
2015-05-05 11:30:00,20.28,20.33,20.25,20.33,84000.0,18.2083,18.2532,18.1814,18.2532,84000.0
2015-05-05 12:00:00,20.33,20.34,20.3,20.3,53600.0,18.2532,18.2622,18.2263,18.2263,53600.0
2015-05-05 12:30:00,20.3,20.32,20.3,20.3,37600.0,18.2263,18.2443,18.2263,18.2263,37600.0
2015-05-05 13:00:00,20.3,20.31,20.27,20.29,58000.0,18.2263,18.2353,18.1994,18.2173,58000.0
2015-05-05 13:30:00,20.29,20.32,20.27,20.29,48800.0,18.2173,18.2443,18.1994,18.2173,48800.0
2015-05-05 14:00:00,20.29,20.31,20.28,20.29,74400.0,18.2173,18.2353,18.2083,18.2173,74400.0
2015-05-05 14:30:00,20.29,20.31,20.27,20.29,95200.0,18.2173,18.2353,18.1994,18.2173,95200.0
2015-05-05 15:00:00,20.28,20.3,20.26,20.28,412400.0,18.2083,18.2263,18.1904,18.2083,412400.0
2015-05-05 15:30:00,20.28,20.31,20.24,20.25,234000.0,18.2083,18.2353,18.1724,18.1814,234000.0
2015-05-06 09:30:00,20.24,20.26,20.12,20.18,92400.0,18.1724,18.1904,18.0647,18.1186,92400.0
2015-05-06 10:00:00,20.16,20.21,20.15,20.2,65600.0,18.1006,18.1455,18.0916,18.1365,65600.0
2015-05-06 10:30:00,20.2,20.28,20.17,20.27,65600.0,18.1365,18.2083,18.1096,18.1994,65600.0
2015-05-06 11:00:00,20.27,20.28,20.17,20.18,133600.0,18.1994,18.2083,18.1096,18.1186,133600.0
2015-05-06 11:30:00,20.18,20.25,20.18,20.22,58400.0,18.1186,18.1814,18.1186,18.1545,58400.0
2015-05-06 12:00:00,20.21,20.21,20.18,20.18,58400.0,18.1455,18.1455,18.1186,18.1186,58400.0
2015-05-06 12:30:00,20.18,20.2,20.16,20.17,176800.0,18.1186,18.1365,18.1006,18.1096,176800.0
2015-05-06 13:00:00,20.16,20.16,20.13,20.13,104400.0,18.1006,18.1006,18.0737,18.0737,104400.0
2015-05-06 13:30:00,20.13,20.14,20.08,20.11,115200.0,18.0737,18.0826,18.0288,18.0557,115200.0
2015-05-06 14:00:00,20.11,20.11,20.07,20.09,68800.0,18.0557,18.0557,18.0198,18.0377,68800.0
2015-05-06 14:30:00,20.09,20.11,20.05,20.11,107600.0,18.0377,18.0557,18.0018,18.0557,107600.0
2015-05-06 15:00:00,20.11,20.11,20.08,20.1,106800.0,18.0557,18.0557,18.0288,18.0467,106800.0
2015-05-06 15:30:00,20.11,20.18,20.11,20.18,351200.0,18.0557,18.1186,18.0557,18.1186,351200.0
2015-05-07 09:30:00,20.18,20.25,20.1,20.19,88400.0,18.1186,18.1814,18.0467,18.1275,88400.0
2015-05-07 10:00:00,20.21,20.27,20.2,20.26,86000.0,18.1455,18.1994,18.1365,18.1904,86000.0
2015-05-07 10:30:00,20.25,20.31,20.23,20.3,61600.0,18.1814,18.2353,18.1634,18.2263,61600.0
2015-05-07 11:00:00,20.3,20.31,20.26,20.28,75200.0,18.2263,18.2353,18.1904,18.2083,75200.0
2015-05-07 11:30:00,20.28,20.29,20.24,20.24,50400.0,18.2083,18.2173,18.1724,18.1724,50400.0
2015-05-07 12:00:00,20.24,20.3,20.24,20.29,30400.0,18.1724,18.2263,18.1724,18.2173,30400.0
2015-05-07 12:30:00,20.29,20.32,20.29,20.32,32800.0,18.2173,18.2443,18.2173,18.2443,32800.0
2015-05-07 13:00:00,20.32,20.34,20.3,20.31,96000.0,18.2443,18.2622,18.2263,18.2353,96000.0
2015-05-07 13:30:00,20.3,20.34,20.3,20.3,58000.0,18.2263,18.2622,18.2263,18.2263,58000.0
2015-05-07 14:00:00,20.31,20.32,20.29,20.31,78400.0,18.2353,18.2443,18.2173,18.2353,78400.0
2015-05-07 14:30:00,20.31,20.32,20.3,20.32,126400.0,18.2353,18.2443,18.2263,18.2443,126400.0
2015-05-07 15:00:00,20.33,20.33,20.29,20.29,68800.0,18.2532,18.2532,18.2173,18.2173,68800.0
2015-05-07 15:30:00,20.3,20.31,20.27,20.28,238400.0,18.2263,18.2353,18.1994,18.2083,238400.0
2015-05-08 09:30:00,20.48,20.65,20.29,20.58,89600.0,18.3879,18.5405,18.2173,18.4777,89600.0
2015-05-08 10:00:00,20.59,20.63,20.55,20.61,61600.0,18.4867,18.5226,18.4508,18.5046,61600.0
2015-05-08 10:30:00,20.6,20.62,20.58,20.62,59600.0,18.4957,18.5136,18.4777,18.5136,59600.0
2015-05-08 11:00:00,20.62,20.62,20.59,20.61,80400.0,18.5136,18.5136,18.4867,18.5046,80400.0
2015-05-08 11:30:00,20.61,20.62,20.59,20.61,64000.0,18.5046,18.5136,18.4867,18.5046,64000.0
2015-05-08 12:00:00,20.61,20.65,20.61,20.64,118000.0,18.5046,18.5405,18.5046,18.5316,118000.0
2015-05-08 12:30:00,20.64,20.65,20.61,20.61,68000.0,18.5316,18.5405,18.5046,18.5046,68000.0
2015-05-08 13:00:00,20.61,20.63,20.6,20.61,60800.0,18.5046,18.5226,18.4957,18.5046,60800.0
2015-05-08 13:30:00,20.61,20.61,20.59,20.6,84400.0,18.5046,18.5046,18.4867,18.4957,84400.0
2015-05-08 14:00:00,20.59,20.61,20.59,20.59,68000.0,18.4867,18.5046,18.4867,18.4867,68000.0
2015-05-08 14:30:00,20.59,20.6,20.58,20.58,67200.0,18.4867,18.4957,18.4777,18.4777,67200.0
2015-05-08 15:00:00,20.58,20.61,20.58,20.6,168000.0,18.4777,18.5046,18.4777,18.4957,168000.0
2015-05-08 15:30:00,20.6,20.62,20.59,20.61,296000.0,18.4957,18.5136,18.4867,18.5046,296000.0
2015-05-11 09:30:00,20.54,20.77,20.5,20.77,213600.0,18.4418,18.6483,18.4059,18.6483,213600.0
2015-05-11 10:00:00,20.77,20.86,20.72,20.75,417600.0,18.6483,18.7291,18.6034,18.6303,417600.0
2015-05-11 10:30:00,20.75,20.89,20.73,20.83,311600.0,18.6303,18.756,18.6124,18.7022,311600.0
2015-05-11 11:00:00,20.84,20.86,20.79,20.81,282000.0,18.7111,18.7291,18.6662,18.6842,282000.0
2015-05-11 11:30:00,20.81,20.91,20.79,20.89,183200.0,18.6842,18.774,18.6662,18.756,183200.0
2015-05-11 12:00:00,20.88,20.89,20.81,20.82,180400.0,18.747,18.756,18.6842,18.6932,180400.0
2015-05-11 12:30:00,20.83,20.91,20.82,20.87,160800.0,18.7022,18.774,18.6932,18.7381,160800.0
2015-05-11 13:00:00,20.87,20.94,20.86,20.92,180800.0,18.7381,18.8009,18.7291,18.783,180800.0
2015-05-11 13:30:00,20.92,20.99,20.9,20.91,228000.0,18.783,18.8458,18.765,18.774,228000.0
2015-05-11 14:00:00,20.91,20.98,20.87,20.95,298400.0,18.774,18.8368,18.7381,18.8099,298400.0
2015-05-11 14:30:00,20.94,20.96,20.86,20.86,370800.0,18.8009,18.8189,18.7291,18.7291,370800.0
2015-05-11 15:00:00,20.86,20.93,20.85,20.9,436000.0,18.7291,18.7919,18.7201,18.765,436000.0
2015-05-11 15:30:00,20.9,20.92,20.83,20.85,646800.0,18.765,18.783,18.7022,18.7201,646800.0
2015-05-12 09:30:00,20.78,20.86,20.63,20.65,324400.0,18.6573,18.7291,18.5226,18.5405,324400.0
2015-05-12 10:00:00,20.65,20.68,20.62,20.66,160000.0,18.5405,18.5675,18.5136,18.5495,160000.0
2015-05-12 10:30:00,20.66,20.68,20.61,20.62,280800.0,18.5495,18.5675,18.5046,18.5136,280800.0
2015-05-12 11:00:00,20.62,20.67,20.59,20.6,125600.0,18.5136,18.5585,18.4867,18.4957,125600.0
2015-05-12 11:30:00,20.6,20.62,20.58,20.58,120400.0,18.4957,18.5136,18.4777,18.4777,120400.0
2015-05-12 12:00:00,20.59,20.61,20.57,20.57,108000.0,18.4867,18.5046,18.4687,18.4687,108000.0
2015-05-12 12:30:00,20.57,20.61,20.54,20.6,235600.0,18.4687,18.5046,18.4418,18.4957,235600.0
2015-05-12 13:00:00,20.61,20.64,20.58,20.64,135200.0,18.5046,18.5316,18.4777,18.5316,135200.0
2015-05-12 13:30:00,20.64,20.64,20.58,20.61,198400.0,18.5316,18.5316,18.4777,18.5046,198400.0
2015-05-12 14:00:00,20.61,20.66,20.61,20.66,99200.0,18.5046,18.5495,18.5046,18.5495,99200.0
2015-05-12 14:30:00,20.65,20.66,20.63,20.65,109200.0,18.5405,18.5495,18.5226,18.5405,109200.0
2015-05-12 15:00:00,20.64,20.65,20.63,20.63,186000.0,18.5316,18.5405,18.5226,18.5226,186000.0
2015-05-12 15:30:00,20.63,20.66,20.62,20.62,482800.0,18.5226,18.5495,18.5136,18.5136,482800.0
2015-05-13 09:30:00,20.71,21.04,20.65,20.88,296000.0,18.5944,18.8907,18.5405,18.747,296000.0
2015-05-13 10:00:00,20.88,20.96,20.88,20.95,136000.0,18.747,18.8189,18.747,18.8099,136000.0
2015-05-13 10:30:00,20.94,20.95,20.9,20.91,216800.0,18.8009,18.8099,18.765,18.774,216800.0
2015-05-13 11:00:00,20.9,20.96,20.89,20.95,163200.0,18.765,18.8189,18.756,18.8099,163200.0
2015-05-13 11:30:00,20.94,20.98,20.92,20.94,99200.0,18.8009,18.8368,18.783,18.8009,99200.0
2015-05-13 12:00:00,20.94,20.98,20.93,20.97,140400.0,18.8009,18.8368,18.7919,18.8279,140400.0
2015-05-13 12:30:00,20.97,21.02,20.96,21.02,124400.0,18.8279,18.8727,18.8189,18.8727,124400.0
2015-05-13 13:00:00,21.02,21.09,21.02,21.09,200800.0,18.8727,18.9356,18.8727,18.9356,200800.0
2015-05-13 13:30:00,21.08,21.11,21.07,21.07,177200.0,18.9266,18.9536,18.9176,18.9176,177200.0
2015-05-13 14:00:00,21.07,21.08,21.0,21.0,120800.0,18.9176,18.9266,18.8548,18.8548,120800.0
2015-05-13 14:30:00,21.0,21.05,21.0,21.02,146400.0,18.8548,18.8997,18.8548,18.8727,146400.0
2015-05-13 15:00:00,21.03,21.08,21.03,21.06,263200.0,18.8817,18.9266,18.8817,18.9087,263200.0
2015-05-13 15:30:00,21.06,21.11,21.03,21.03,767200.0,18.9087,18.9536,18.8817,18.8817,767200.0
2015-05-14 09:30:00,21.15,21.19,21.05,21.12,87600.0,18.9895,19.0254,18.8997,18.9625,87600.0
2015-05-14 10:00:00,21.12,21.17,21.08,21.17,145600.0,18.9625,19.0074,18.9266,19.0074,145600.0
2015-05-14 10:30:00,21.16,21.17,21.13,21.16,101600.0,18.9984,19.0074,18.9715,18.9984,101600.0
2015-05-14 11:00:00,21.16,21.16,21.11,21.13,103600.0,18.9984,18.9984,18.9536,18.9715,103600.0
2015-05-14 11:30:00,21.12,21.15,21.11,21.14,70800.0,18.9625,18.9895,18.9536,18.9805,70800.0
2015-05-14 12:00:00,21.14,21.17,21.13,21.16,62800.0,18.9805,19.0074,18.9715,18.9984,62800.0
2015-05-14 12:30:00,21.15,21.19,21.14,21.19,86800.0,18.9895,19.0254,18.9805,19.0254,86800.0
2015-05-14 13:00:00,21.19,21.25,21.18,21.25,87200.0,19.0254,19.0793,19.0164,19.0793,87200.0
2015-05-14 13:30:00,21.25,21.26,21.23,21.24,78400.0,19.0793,19.0882,19.0613,19.0703,78400.0
2015-05-14 14:00:00,21.24,21.26,21.2,21.2,65200.0,19.0703,19.0882,19.0344,19.0344,65200.0
2015-05-14 14:30:00,21.2,21.25,21.19,21.25,153600.0,19.0344,19.0793,19.0254,19.0793,153600.0
2015-05-14 15:00:00,21.25,21.28,21.23,21.28,161200.0,19.0793,19.1062,19.0613,19.1062,161200.0
2015-05-14 15:30:00,21.28,21.3,21.26,21.28,320800.0,19.1062,19.1241,19.0882,19.1062,320800.0
2015-05-15 09:30:00,21.27,21.37,21.23,21.35,247600.0,19.0972,19.187,19.0613,19.169,247600.0
2015-05-15 10:00:00,21.35,21.42,21.32,21.4,104800.0,19.169,19.2319,19.1421,19.2139,104800.0
2015-05-15 10:30:00,21.4,21.42,21.38,21.4,57200.0,19.2139,19.2319,19.196,19.2139,57200.0
2015-05-15 11:00:00,21.4,21.42,21.39,21.39,46000.0,19.2139,19.2319,19.205,19.205,46000.0
2015-05-15 11:30:00,21.39,21.39,21.35,21.35,61600.0,19.205,19.205,19.169,19.169,61600.0
2015-05-15 12:00:00,21.36,21.37,21.35,21.37,44800.0,19.178,19.187,19.169,19.187,44800.0
2015-05-15 12:30:00,21.37,21.38,21.35,21.36,114800.0,19.187,19.196,19.169,19.178,114800.0
2015-05-15 13:00:00,21.36,21.36,21.35,21.35,70800.0,19.178,19.178,19.169,19.169,70800.0
2015-05-15 13:30:00,21.35,21.36,21.34,21.36,59200.0,19.169,19.178,19.1601,19.178,59200.0
2015-05-15 14:00:00,21.36,21.36,21.34,21.35,170000.0,19.178,19.178,19.1601,19.169,170000.0
2015-05-15 14:30:00,21.35,21.37,21.35,21.36,70800.0,19.169,19.187,19.169,19.178,70800.0
2015-05-15 15:00:00,21.36,21.37,21.34,21.36,78000.0,19.178,19.187,19.1601,19.178,78000.0
2015-05-15 15:30:00,21.36,21.37,21.35,21.36,190400.0,19.178,19.187,19.169,19.178,190400.0
2015-05-18 09:30:00,21.31,21.42,21.3,21.42,196000.0,19.1331,19.2319,19.1241,19.2319,196000.0
2015-05-18 10:00:00,21.42,21.43,21.39,21.42,83600.0,19.2319,19.2409,19.205,19.2319,83600.0
2015-05-18 10:30:00,21.42,21.43,21.41,21.42,71600.0,19.2319,19.2409,19.2229,19.2319,71600.0
2015-05-18 11:00:00,21.42,21.5,21.41,21.5,146800.0,19.2319,19.3037,19.2229,19.3037,146800.0
2015-05-18 11:30:00,21.5,21.5,21.49,21.5,123200.0,19.3037,19.3037,19.2947,19.3037,123200.0
2015-05-18 12:00:00,21.49,21.53,21.49,21.52,78400.0,19.2947,19.3306,19.2947,19.3217,78400.0
2015-05-18 12:30:00,21.53,21.54,21.51,21.53,67200.0,19.3306,19.3396,19.3127,19.3306,67200.0
2015-05-18 13:00:00,21.53,21.56,21.53,21.56,66400.0,19.3306,19.3576,19.3306,19.3576,66400.0
2015-05-18 13:30:00,21.56,21.62,21.56,21.61,105600.0,19.3576,19.4115,19.3576,19.4025,105600.0
2015-05-18 14:00:00,21.61,21.63,21.61,21.61,91200.0,19.4025,19.4204,19.4025,19.4025,91200.0
2015-05-18 14:30:00,21.62,21.63,21.61,21.61,82000.0,19.4115,19.4204,19.4025,19.4025,82000.0
2015-05-18 15:00:00,21.61,21.63,21.58,21.6,115600.0,19.4025,19.4204,19.3755,19.3935,115600.0
2015-05-18 15:30:00,21.6,21.63,21.58,21.58,333600.0,19.3935,19.4204,19.3755,19.3755,333600.0
2015-05-19 09:30:00,21.65,21.68,21.6,21.66,112000.0,19.4384,19.4653,19.3935,19.4474,112000.0
2015-05-19 10:00:00,21.67,21.68,21.64,21.67,89200.0,19.4563,19.4653,19.4294,19.4563,89200.0
2015-05-19 10:30:00,21.67,21.68,21.65,21.67,104800.0,19.4563,19.4653,19.4384,19.4563,104800.0
2015-05-19 11:00:00,21.67,21.67,21.64,21.65,89200.0,19.4563,19.4563,19.4294,19.4384,89200.0
2015-05-19 11:30:00,21.64,21.68,21.62,21.68,113600.0,19.4294,19.4653,19.4115,19.4653,113600.0
2015-05-19 12:00:00,21.68,21.68,21.63,21.63,81600.0,19.4653,19.4653,19.4204,19.4204,81600.0
2015-05-19 12:30:00,21.64,21.65,21.63,21.63,74000.0,19.4294,19.4384,19.4204,19.4204,74000.0
2015-05-19 13:00:00,21.63,21.65,21.63,21.64,60800.0,19.4204,19.4384,19.4204,19.4294,60800.0
2015-05-19 13:30:00,21.64,21.67,21.63,21.63,62000.0,19.4294,19.4563,19.4204,19.4204,62000.0
2015-05-19 14:00:00,21.63,21.64,21.61,21.63,97200.0,19.4204,19.4294,19.4025,19.4204,97200.0
2015-05-19 14:30:00,21.63,21.64,21.6,21.61,108800.0,19.4204,19.4294,19.3935,19.4025,108800.0
2015-05-19 15:00:00,21.61,21.61,21.58,21.58,276000.0,19.4025,19.4025,19.3755,19.3755,276000.0
2015-05-19 15:30:00,21.58,21.58,21.54,21.55,477600.0,19.3755,19.3755,19.3396,19.3486,477600.0
2015-05-20 09:30:00,21.54,21.61,21.51,21.57,220400.0,19.3396,19.4025,19.3127,19.3666,220400.0
2015-05-20 10:00:00,21.55,21.6,21.55,21.57,97600.0,19.3486,19.3935,19.3486,19.3666,97600.0
2015-05-20 10:30:00,21.58,21.59,21.56,21.58,111600.0,19.3755,19.3845,19.3576,19.3755,111600.0
2015-05-20 11:00:00,21.59,21.61,21.58,21.58,139200.0,19.3845,19.4025,19.3755,19.3755,139200.0
2015-05-20 11:30:00,21.59,21.61,21.58,21.58,155600.0,19.3845,19.4025,19.3755,19.3755,155600.0
2015-05-20 12:00:00,21.58,21.6,21.58,21.59,32000.0,19.3755,19.3935,19.3755,19.3845,32000.0
2015-05-20 12:30:00,21.6,21.61,21.59,21.59,47200.0,19.3935,19.4025,19.3845,19.3845,47200.0
2015-05-20 13:00:00,21.59,21.61,21.59,21.6,45200.0,19.3845,19.4025,19.3845,19.3935,45200.0
2015-05-20 13:30:00,21.6,21.61,21.59,21.59,89200.0,19.3935,19.4025,19.3845,19.3845,89200.0
2015-05-20 14:00:00,21.59,21.64,21.58,21.64,189200.0,19.3845,19.4294,19.3755,19.4294,189200.0
2015-05-20 14:30:00,21.65,21.67,21.62,21.63,43600.0,19.4384,19.4563,19.4115,19.4204,43600.0
2015-05-20 15:00:00,21.63,21.66,21.6,21.63,102000.0,19.4204,19.4474,19.3935,19.4204,102000.0
2015-05-20 15:30:00,21.63,21.64,21.58,21.58,407600.0,19.4204,19.4294,19.3755,19.3755,407600.0
2015-05-21 09:30:00,21.56,21.64,21.52,21.62,80000.0,19.3576,19.4294,19.3217,19.4115,80000.0
2015-05-21 10:00:00,21.61,21.64,21.6,21.62,119600.0,19.4025,19.4294,19.3935,19.4115,119600.0
2015-05-21 10:30:00,21.61,21.64,21.61,21.61,114400.0,19.4025,19.4294,19.4025,19.4025,114400.0
2015-05-21 11:00:00,21.61,21.63,21.61,21.61,88400.0,19.4025,19.4204,19.4025,19.4025,88400.0
2015-05-21 11:30:00,21.61,21.61,21.59,21.6,105600.0,19.4025,19.4025,19.3845,19.3935,105600.0
2015-05-21 12:00:00,21.6,21.61,21.6,21.6,70000.0,19.3935,19.4025,19.3935,19.3935,70000.0
2015-05-21 12:30:00,21.6,21.62,21.6,21.6,59600.0,19.3935,19.4115,19.3935,19.3935,59600.0
2015-05-21 13:00:00,21.61,21.62,21.61,21.61,110800.0,19.4025,19.4115,19.4025,19.4025,110800.0
2015-05-21 13:30:00,21.61,21.61,21.58,21.58,100000.0,19.4025,19.4025,19.3755,19.3755,100000.0
2015-05-21 14:00:00,21.58,21.6,21.58,21.59,56800.0,19.3755,19.3935,19.3755,19.3845,56800.0
2015-05-21 14:30:00,21.59,21.61,21.59,21.6,66800.0,19.3845,19.4025,19.3845,19.3935,66800.0
2015-05-21 15:00:00,21.6,21.61,21.58,21.59,118000.0,19.3935,19.4025,19.3755,19.3845,118000.0
2015-05-21 15:30:00,21.59,21.62,21.55,21.56,275200.0,19.3845,19.4115,19.3486,19.3576,275200.0
2015-05-22 09:30:00,21.4,21.56,21.15,21.53,300000.0,19.2139,19.3576,18.9895,19.3306,300000.0
2015-05-22 10:00:00,21.53,21.56,21.52,21.55,69600.0,19.3306,19.3576,19.3217,19.3486,69600.0
2015-05-22 10:30:00,21.54,21.61,21.54,21.6,77200.0,19.3396,19.4025,19.3396,19.3935,77200.0
2015-05-22 11:00:00,21.6,21.6,21.55,21.58,113600.0,19.3935,19.3935,19.3486,19.3755,113600.0
2015-05-22 11:30:00,21.58,21.6,21.56,21.59,60400.0,19.3755,19.3935,19.3576,19.3845,60400.0
2015-05-22 12:00:00,21.59,21.6,21.56,21.57,26800.0,19.3845,19.3935,19.3576,19.3666,26800.0
2015-05-22 12:30:00,21.57,21.58,21.55,21.57,51200.0,19.3666,19.3755,19.3486,19.3666,51200.0
2015-05-22 13:00:00,21.57,21.6,21.57,21.58,28800.0,19.3666,19.3935,19.3666,19.3755,28800.0
2015-05-22 13:30:00,21.58,21.58,21.55,21.56,25600.0,19.3755,19.3755,19.3486,19.3576,25600.0
2015-05-22 14:00:00,21.55,21.56,21.53,21.56,43600.0,19.3486,19.3576,19.3306,19.3576,43600.0
2015-05-22 14:30:00,21.56,21.56,21.54,21.55,49600.0,19.3576,19.3576,19.3396,19.3486,49600.0
2015-05-22 15:00:00,21.54,21.55,21.53,21.54,63200.0,19.3396,19.3486,19.3306,19.3396,63200.0
2015-05-22 15:30:00,21.53,21.54,21.5,21.5,256000.0,19.3306,19.3396,19.3037,19.3037,256000.0
2015-05-26 09:30:00,21.48,21.57,21.45,21.45,120400.0,19.2858,19.3666,19.2588,19.2588,120400.0
2015-05-26 10:00:00,21.45,21.45,21.36,21.39,125200.0,19.2588,19.2588,19.178,19.205,125200.0
2015-05-26 10:30:00,21.4,21.41,21.33,21.36,181200.0,19.2139,19.2229,19.1511,19.178,181200.0
2015-05-26 11:00:00,21.37,21.37,21.32,21.35,78800.0,19.187,19.187,19.1421,19.169,78800.0
2015-05-26 11:30:00,21.35,21.38,21.34,21.36,56800.0,19.169,19.196,19.1601,19.178,56800.0
2015-05-26 12:00:00,21.36,21.39,21.35,21.38,59200.0,19.178,19.205,19.169,19.196,59200.0
2015-05-26 12:30:00,21.38,21.39,21.34,21.36,40400.0,19.196,19.205,19.1601,19.178,40400.0
2015-05-26 13:00:00,21.36,21.4,21.34,21.39,70000.0,19.178,19.2139,19.1601,19.205,70000.0
2015-05-26 13:30:00,21.39,21.4,21.36,21.38,118400.0,19.205,19.2139,19.178,19.196,118400.0
2015-05-26 14:00:00,21.38,21.42,21.38,21.39,93200.0,19.196,19.2319,19.196,19.205,93200.0
2015-05-26 14:30:00,21.38,21.42,21.37,21.39,77200.0,19.196,19.2319,19.187,19.205,77200.0
2015-05-26 15:00:00,21.38,21.42,21.38,21.42,156000.0,19.196,19.2319,19.196,19.2319,156000.0
2015-05-26 15:30:00,21.42,21.48,21.42,21.45,279200.0,19.2319,19.2858,19.2319,19.2588,279200.0
2015-05-27 09:30:00,21.45,21.53,21.39,21.49,146000.0,19.2588,19.3306,19.205,19.2947,146000.0
2015-05-27 10:00:00,21.49,21.49,21.43,21.45,109200.0,19.2947,19.2947,19.2409,19.2588,109200.0
2015-05-27 10:30:00,21.44,21.49,21.44,21.49,33200.0,19.2498,19.2947,19.2498,19.2947,33200.0
2015-05-27 11:00:00,21.49,21.5,21.45,21.46,59600.0,19.2947,19.3037,19.2588,19.2678,59600.0
2015-05-27 11:30:00,21.46,21.5,21.46,21.49,38800.0,19.2678,19.3037,19.2678,19.2947,38800.0
2015-05-27 12:00:00,21.49,21.5,21.48,21.49,34400.0,19.2947,19.3037,19.2858,19.2947,34400.0
2015-05-27 12:30:00,21.49,21.49,21.47,21.47,35600.0,19.2947,19.2947,19.2768,19.2768,35600.0
2015-05-27 13:00:00,21.47,21.52,21.47,21.52,40800.0,19.2768,19.3217,19.2768,19.3217,40800.0
2015-05-27 13:30:00,21.51,21.54,21.51,21.54,40000.0,19.3127,19.3396,19.3127,19.3396,40000.0
2015-05-27 14:00:00,21.54,21.57,21.54,21.57,40400.0,19.3396,19.3666,19.3396,19.3666,40400.0
2015-05-27 14:30:00,21.57,21.57,21.54,21.54,84400.0,19.3666,19.3666,19.3396,19.3396,84400.0
2015-05-27 15:00:00,21.54,21.57,21.54,21.55,149600.0,19.3396,19.3666,19.3396,19.3486,149600.0
2015-05-27 15:30:00,21.55,21.56,21.53,21.54,184800.0,19.3486,19.3576,19.3306,19.3396,184800.0
2015-05-28 09:30:00,21.56,21.59,21.51,21.54,117200.0,19.3576,19.3845,19.3127,19.3396,117200.0
2015-05-28 10:00:00,21.54,21.57,21.52,21.56,31600.0,19.3396,19.3666,19.3217,19.3576,31600.0
2015-05-28 10:30:00,21.55,21.57,21.54,21.57,22800.0,19.3486,19.3666,19.3396,19.3666,22800.0
2015-05-28 11:00:00,21.56,21.57,21.55,21.57,34400.0,19.3576,19.3666,19.3486,19.3666,34400.0
2015-05-28 11:30:00,21.57,21.58,21.55,21.55,70000.0,19.3666,19.3755,19.3486,19.3486,70000.0
2015-05-28 12:00:00,21.55,21.6,21.55,21.59,73200.0,19.3486,19.3935,19.3486,19.3845,73200.0
2015-05-28 12:30:00,21.59,21.59,21.56,21.56,45200.0,19.3845,19.3845,19.3576,19.3576,45200.0
2015-05-28 13:00:00,21.56,21.58,21.55,21.57,46000.0,19.3576,19.3755,19.3486,19.3666,46000.0
2015-05-28 13:30:00,21.56,21.58,21.55,21.56,38000.0,19.3576,19.3755,19.3486,19.3576,38000.0
2015-05-28 14:00:00,21.56,21.58,21.56,21.58,39200.0,19.3576,19.3755,19.3576,19.3755,39200.0
2015-05-28 14:30:00,21.58,21.58,21.55,21.56,49200.0,19.3755,19.3755,19.3486,19.3576,49200.0
2015-05-28 15:00:00,21.56,21.58,21.55,21.57,80000.0,19.3576,19.3755,19.3486,19.3666,80000.0
2015-05-28 15:30:00,21.57,21.59,21.56,21.57,143200.0,19.3666,19.3845,19.3576,19.3666,143200.0
2015-05-29 09:30:00,21.6,21.71,21.52,21.69,456172.0,19.3935,19.4923,19.3217,19.4743,456172.0
2015-05-29 10:00:00,21.69,21.7,21.63,21.66,122520.0,19.4743,19.4833,19.4204,19.4474,122520.0
2015-05-29 10:30:00,21.66,21.66,21.57,21.59,147352.0,19.4474,19.4474,19.3666,19.3845,147352.0
2015-05-29 11:00:00,21.59,21.6,21.56,21.56,64000.0,19.3845,19.3935,19.3576,19.3576,64000.0
2015-05-29 11:30:00,21.56,21.61,21.54,21.6,40636.0,19.3576,19.4025,19.3396,19.3935,40636.0
2015-05-29 12:00:00,21.6,21.62,21.59,21.61,94588.0,19.3935,19.4115,19.3845,19.4025,94588.0
2015-05-29 12:30:00,21.61,21.64,21.6,21.61,39280.0,19.4025,19.4294,19.3935,19.4025,39280.0
2015-05-29 13:00:00,21.61,21.63,21.6,21.62,70564.0,19.4025,19.4204,19.3935,19.4115,70564.0
2015-05-29 13:30:00,21.63,21.64,21.59,21.61,132516.0,19.4204,19.4294,19.3845,19.4025,132516.0
2015-05-29 14:00:00,21.6,21.6,21.57,21.58,110672.0,19.3935,19.3935,19.3666,19.3755,110672.0
2015-05-29 14:30:00,21.57,21.57,21.54,21.55,75340.0,19.3666,19.3666,19.3396,19.3486,75340.0
2015-05-29 15:00:00,21.55,21.6,21.55,21.58,116500.0,19.3486,19.3935,19.3486,19.3755,116500.0
2015-05-29 15:30:00,21.58,21.59,21.52,21.52,473008.0,19.3755,19.3845,19.3217,19.3217,473008.0
2015-06-01 09:30:00,21.6,21.63,21.46,21.51,144612.0,19.3935,19.4204,19.2678,19.3127,144612.0
2015-06-01 10:00:00,21.53,21.56,21.48,21.54,90500.0,19.3306,19.3576,19.2858,19.3396,90500.0
2015-06-01 10:30:00,21.54,21.59,21.53,21.59,153912.0,19.3396,19.3845,19.3306,19.3845,153912.0
2015-06-01 11:00:00,21.59,21.61,21.54,21.54,172220.0,19.3845,19.4025,19.3396,19.3396,172220.0
2015-06-01 11:30:00,21.54,21.57,21.54,21.56,44700.0,19.3396,19.3666,19.3396,19.3576,44700.0
2015-06-01 12:00:00,21.56,21.63,21.56,21.61,48800.0,19.3576,19.4204,19.3576,19.4025,48800.0
2015-06-01 12:30:00,21.62,21.67,21.61,21.67,114192.0,19.4115,19.4563,19.4025,19.4563,114192.0
2015-06-01 13:00:00,21.67,21.67,21.61,21.61,202144.0,19.4563,19.4563,19.4025,19.4025,202144.0
2015-06-01 13:30:00,21.61,21.63,21.61,21.62,70696.0,19.4025,19.4204,19.4025,19.4115,70696.0
2015-06-01 14:00:00,21.62,21.64,21.61,21.62,95972.0,19.4115,19.4294,19.4025,19.4115,95972.0
2015-06-01 14:30:00,21.61,21.64,21.61,21.64,76584.0,19.4025,19.4294,19.4025,19.4294,76584.0
2015-06-01 15:00:00,21.63,21.65,21.62,21.64,72300.0,19.4204,19.4384,19.4115,19.4294,72300.0
2015-06-01 15:30:00,21.63,21.63,21.58,21.59,270252.0,19.4204,19.4204,19.3755,19.3845,270252.0
2015-06-02 09:30:00,21.45,21.57,21.44,21.52,213700.0,19.2588,19.3666,19.2498,19.3217,213700.0
2015-06-02 10:00:00,21.52,21.53,21.48,21.52,178616.0,19.3217,19.3306,19.2858,19.3217,178616.0
2015-06-02 10:30:00,21.52,21.56,21.5,21.52,127544.0,19.3217,19.3576,19.3037,19.3217,127544.0
2015-06-02 11:00:00,21.51,21.58,21.5,21.53,162788.0,19.3127,19.3755,19.3037,19.3306,162788.0
2015-06-02 11:30:00,21.52,21.54,21.5,21.52,78428.0,19.3217,19.3396,19.3037,19.3217,78428.0
2015-06-02 12:00:00,21.52,21.56,21.51,21.51,139436.0,19.3217,19.3576,19.3127,19.3127,139436.0
2015-06-02 12:30:00,21.51,21.55,21.51,21.54,153900.0,19.3127,19.3486,19.3127,19.3396,153900.0
2015-06-02 13:00:00,21.54,21.55,21.51,21.53,84724.0,19.3396,19.3486,19.3127,19.3306,84724.0
2015-06-02 13:30:00,21.54,21.57,21.51,21.56,80348.0,19.3396,19.3666,19.3127,19.3576,80348.0
2015-06-02 14:00:00,21.56,21.56,21.51,21.53,89016.0,19.3576,19.3576,19.3127,19.3306,89016.0
2015-06-02 14:30:00,21.52,21.53,21.5,21.53,148024.0,19.3217,19.3306,19.3037,19.3306,148024.0
2015-06-02 15:00:00,21.53,21.54,21.5,21.53,213836.0,19.3306,19.3396,19.3037,19.3306,213836.0
2015-06-02 15:30:00,21.53,21.54,21.49,21.49,518680.0,19.3306,19.3396,19.2947,19.2947,518680.0
2015-06-03 09:30:00,21.57,21.59,21.53,21.55,125516.0,19.3666,19.3845,19.3306,19.3486,125516.0
2015-06-03 10:00:00,21.55,21.59,21.53,21.59,202564.0,19.3486,19.3845,19.3306,19.3845,202564.0
2015-06-03 10:30:00,21.59,21.6,21.55,21.56,288640.0,19.3845,19.3935,19.3486,19.3576,288640.0
2015-06-03 11:00:00,21.57,21.58,21.55,21.56,278624.0,19.3666,19.3755,19.3486,19.3576,278624.0
2015-06-03 11:30:00,21.56,21.57,21.54,21.56,128644.0,19.3576,19.3666,19.3396,19.3576,128644.0
2015-06-03 12:00:00,21.56,21.57,21.55,21.56,122488.0,19.3576,19.3666,19.3486,19.3576,122488.0
2015-06-03 12:30:00,21.56,21.59,21.55,21.59,111332.0,19.3576,19.3845,19.3486,19.3845,111332.0
2015-06-03 13:00:00,21.59,21.6,21.57,21.59,78812.0,19.3845,19.3935,19.3666,19.3845,78812.0
2015-06-03 13:30:00,21.59,21.61,21.57,21.6,90568.0,19.3845,19.4025,19.3666,19.3935,90568.0
2015-06-03 14:00:00,21.6,21.61,21.59,21.6,110656.0,19.3935,19.4025,19.3845,19.3935,110656.0
2015-06-03 14:30:00,21.6,21.6,21.57,21.58,89784.0,19.3935,19.3935,19.3666,19.3755,89784.0
2015-06-03 15:00:00,21.59,21.59,21.56,21.56,146968.0,19.3845,19.3845,19.3576,19.3576,146968.0
2015-06-03 15:30:00,21.57,21.59,21.54,21.56,596104.0,19.3666,19.3845,19.3396,19.3576,596104.0
2015-06-04 09:30:00,21.54,21.59,21.46,21.58,89944.0,19.3396,19.3845,19.2678,19.3755,89944.0
2015-06-04 10:00:00,21.59,21.61,21.51,21.51,141416.0,19.3845,19.4025,19.3127,19.3127,141416.0
2015-06-04 10:30:00,21.52,21.52,21.5,21.5,130876.0,19.3217,19.3217,19.3037,19.3037,130876.0
2015-06-04 11:00:00,21.5,21.52,21.47,21.5,73064.0,19.3037,19.3217,19.2768,19.3037,73064.0
2015-06-04 11:30:00,21.49,21.49,21.42,21.43,185976.0,19.2947,19.2947,19.2319,19.2409,185976.0
2015-06-04 12:00:00,21.43,21.45,21.42,21.45,63204.0,19.2409,19.2588,19.2319,19.2588,63204.0
2015-06-04 12:30:00,21.45,21.49,21.44,21.47,82156.0,19.2588,19.2947,19.2498,19.2768,82156.0
2015-06-04 13:00:00,21.47,21.47,21.4,21.41,115052.0,19.2768,19.2768,19.2139,19.2229,115052.0
2015-06-04 13:30:00,21.4,21.41,21.38,21.38,74460.0,19.2139,19.2229,19.196,19.196,74460.0
2015-06-04 14:00:00,21.38,21.4,21.36,21.38,70000.0,19.196,19.2139,19.178,19.196,70000.0
2015-06-04 14:30:00,21.38,21.39,21.36,21.39,59732.0,19.196,19.205,19.178,19.205,59732.0
2015-06-04 15:00:00,21.39,21.4,21.36,21.36,219124.0,19.205,19.2139,19.178,19.178,219124.0
2015-06-04 15:30:00,21.36,21.37,21.31,21.33,377800.0,19.178,19.187,19.1331,19.1511,377800.0
2015-06-05 09:30:00,21.29,21.37,21.18,21.25,97340.0,19.1152,19.187,19.0164,19.0793,97340.0
2015-06-05 10:00:00,21.27,21.33,21.27,21.29,64304.0,19.0972,19.1511,19.0972,19.1152,64304.0
2015-06-05 10:30:00,21.28,21.33,21.25,21.29,42140.0,19.1062,19.1511,19.0793,19.1152,42140.0
2015-06-05 11:00:00,21.3,21.34,21.29,21.32,38800.0,19.1241,19.1601,19.1152,19.1421,38800.0
2015-06-05 11:30:00,21.32,21.32,21.3,21.31,31668.0,19.1421,19.1421,19.1241,19.1331,31668.0
2015-06-05 12:00:00,21.31,21.31,21.29,21.29,30000.0,19.1331,19.1331,19.1152,19.1152,30000.0
2015-06-05 12:30:00,21.29,21.31,21.27,21.3,95072.0,19.1152,19.1331,19.0972,19.1241,95072.0
2015-06-05 13:00:00,21.31,21.32,21.29,21.3,138976.0,19.1331,19.1421,19.1152,19.1241,138976.0
2015-06-05 13:30:00,21.3,21.32,21.29,21.3,56056.0,19.1241,19.1421,19.1152,19.1241,56056.0
2015-06-05 14:00:00,21.31,21.33,21.3,21.31,86836.0,19.1331,19.1511,19.1241,19.1331,86836.0
2015-06-05 14:30:00,21.31,21.33,21.3,21.31,80776.0,19.1331,19.1511,19.1241,19.1331,80776.0
2015-06-05 15:00:00,21.31,21.33,21.29,21.31,117260.0,19.1331,19.1511,19.1152,19.1331,117260.0
2015-06-05 15:30:00,21.31,21.38,21.31,21.36,209324.0,19.1331,19.196,19.1331,19.178,209324.0
2015-06-08 09:30:00,21.35,21.43,21.28,21.34,144560.0,19.169,19.2409,19.1062,19.1601,144560.0
2015-06-08 10:00:00,21.33,21.38,21.31,21.34,112836.0,19.1511,19.196,19.1331,19.1601,112836.0
2015-06-08 10:30:00,21.34,21.36,21.33,21.35,60420.0,19.1601,19.178,19.1511,19.169,60420.0
2015-06-08 11:00:00,21.34,21.35,21.31,21.31,64668.0,19.1601,19.169,19.1331,19.1331,64668.0
2015-06-08 11:30:00,21.31,21.34,21.31,21.33,71948.0,19.1331,19.1601,19.1331,19.1511,71948.0
2015-06-08 12:00:00,21.33,21.35,21.32,21.35,70600.0,19.1511,19.169,19.1421,19.169,70600.0
2015-06-08 12:30:00,21.35,21.36,21.34,21.35,56512.0,19.169,19.178,19.1601,19.169,56512.0
2015-06-08 13:00:00,21.35,21.36,21.33,21.36,64816.0,19.169,19.178,19.1511,19.178,64816.0
2015-06-08 13:30:00,21.36,21.36,21.34,21.36,62940.0,19.178,19.178,19.1601,19.178,62940.0
2015-06-08 14:00:00,21.36,21.39,21.34,21.39,63372.0,19.178,19.205,19.1601,19.205,63372.0
2015-06-08 14:30:00,21.39,21.44,21.39,21.43,69336.0,19.205,19.2498,19.205,19.2409,69336.0
2015-06-08 15:00:00,21.43,21.43,21.37,21.38,109312.0,19.2409,19.2409,19.187,19.196,109312.0
2015-06-08 15:30:00,21.39,21.39,21.29,21.29,431904.0,19.205,19.205,19.1152,19.1152,431904.0
2015-06-09 09:30:00,21.32,21.34,21.26,21.27,91004.0,19.1421,19.1601,19.0882,19.0972,91004.0
2015-06-09 10:00:00,21.26,21.29,21.25,21.27,50360.0,19.0882,19.1152,19.0793,19.0972,50360.0
2015-06-09 10:30:00,21.26,21.33,21.25,21.33,54112.0,19.0882,19.1511,19.0793,19.1511,54112.0
2015-06-09 11:00:00,21.33,21.37,21.33,21.36,49320.0,19.1511,19.187,19.1511,19.178,49320.0
2015-06-09 11:30:00,21.37,21.39,21.36,21.37,37600.0,19.187,19.205,19.178,19.187,37600.0
2015-06-09 12:00:00,21.37,21.39,21.37,21.39,37696.0,19.187,19.205,19.187,19.205,37696.0
2015-06-09 12:30:00,21.38,21.39,21.38,21.39,33160.0,19.196,19.205,19.196,19.205,33160.0
2015-06-09 13:00:00,21.39,21.41,21.39,21.4,32000.0,19.205,19.2229,19.205,19.2139,32000.0
2015-06-09 13:30:00,21.4,21.4,21.37,21.39,39000.0,19.2139,19.2139,19.187,19.205,39000.0
2015-06-09 14:00:00,21.38,21.39,21.37,21.38,41468.0,19.196,19.205,19.187,19.196,41468.0
2015-06-09 14:30:00,21.39,21.42,21.39,21.4,55740.0,19.205,19.2319,19.205,19.2139,55740.0
2015-06-09 15:00:00,21.39,21.39,21.35,21.35,78348.0,19.205,19.205,19.169,19.169,78348.0
2015-06-09 15:30:00,21.36,21.4,21.35,21.37,137856.0,19.178,19.2139,19.169,19.187,137856.0
2015-06-10 09:30:00,21.49,21.55,21.34,21.47,67008.0,19.2947,19.3486,19.1601,19.2768,67008.0
2015-06-10 10:00:00,21.48,21.53,21.47,21.51,57504.0,19.2858,19.3306,19.2768,19.3127,57504.0
2015-06-10 10:30:00,21.51,21.54,21.5,21.53,45420.0,19.3127,19.3396,19.3037,19.3306,45420.0
2015-06-10 11:00:00,21.55,21.64,21.54,21.64,79892.0,19.3486,19.4294,19.3396,19.4294,79892.0
2015-06-10 11:30:00,21.64,21.67,21.63,21.65,65900.0,19.4294,19.4563,19.4204,19.4384,65900.0
2015-06-10 12:00:00,21.66,21.67,21.65,21.66,47152.0,19.4474,19.4563,19.4384,19.4474,47152.0
2015-06-10 12:30:00,21.66,21.67,21.64,21.64,36692.0,19.4474,19.4563,19.4294,19.4294,36692.0
2015-06-10 13:00:00,21.64,21.64,21.61,21.61,40292.0,19.4294,19.4294,19.4025,19.4025,40292.0
2015-06-10 13:30:00,21.59,21.64,21.59,21.63,55400.0,19.3845,19.4294,19.3845,19.4204,55400.0
2015-06-10 14:00:00,21.63,21.65,21.63,21.64,40312.0,19.4204,19.4384,19.4204,19.4294,40312.0
2015-06-10 14:30:00,21.63,21.66,21.62,21.65,67624.0,19.4204,19.4474,19.4115,19.4384,67624.0
2015-06-10 15:00:00,21.64,21.64,21.6,21.62,71944.0,19.4294,19.4294,19.3935,19.4115,71944.0
2015-06-10 15:30:00,21.61,21.63,21.59,21.6,171520.0,19.4025,19.4204,19.3845,19.3935,171520.0
2015-06-11 09:30:00,21.68,21.69,21.6,21.65,68496.0,19.4653,19.4743,19.3935,19.4384,68496.0
2015-06-11 10:00:00,21.66,21.67,21.63,21.63,75044.0,19.4474,19.4563,19.4204,19.4204,75044.0
2015-06-11 10:30:00,21.63,21.63,21.59,21.6,81220.0,19.4204,19.4204,19.3845,19.3935,81220.0
2015-06-11 11:00:00,21.6,21.64,21.6,21.62,34048.0,19.3935,19.4294,19.3935,19.4115,34048.0
2015-06-11 11:30:00,21.62,21.64,21.62,21.63,44264.0,19.4115,19.4294,19.4115,19.4204,44264.0
2015-06-11 12:00:00,21.63,21.63,21.61,21.61,28884.0,19.4204,19.4204,19.4025,19.4025,28884.0
2015-06-11 12:30:00,21.61,21.64,21.61,21.63,44016.0,19.4025,19.4294,19.4025,19.4204,44016.0
2015-06-11 13:00:00,21.64,21.65,21.62,21.65,37960.0,19.4294,19.4384,19.4115,19.4384,37960.0
2015-06-11 13:30:00,21.65,21.67,21.65,21.67,33600.0,19.4384,19.4563,19.4384,19.4563,33600.0
2015-06-11 14:00:00,21.68,21.68,21.65,21.65,56532.0,19.4653,19.4653,19.4384,19.4384,56532.0
2015-06-11 14:30:00,21.65,21.65,21.6,21.61,113908.0,19.4384,19.4384,19.3935,19.4025,113908.0
2015-06-11 15:00:00,21.61,21.63,21.6,21.62,146756.0,19.4025,19.4204,19.3935,19.4115,146756.0
2015-06-11 15:30:00,21.62,21.63,21.59,21.61,257188.0,19.4115,19.4204,19.3845,19.4025,257188.0
2015-06-12 09:30:00,21.47,21.51,21.27,21.47,116188.0,19.2768,19.3127,19.0972,19.2768,116188.0
2015-06-12 10:00:00,21.48,21.51,21.47,21.48,61924.0,19.2858,19.3127,19.2768,19.2858,61924.0
2015-06-12 10:30:00,21.47,21.48,21.43,21.43,58400.0,19.2768,19.2858,19.2409,19.2409,58400.0
2015-06-12 11:00:00,21.43,21.53,21.43,21.53,25288.0,19.2409,19.3306,19.2409,19.3306,25288.0
2015-06-12 11:30:00,21.53,21.53,21.51,21.51,43552.0,19.3306,19.3306,19.3127,19.3127,43552.0
2015-06-12 12:00:00,21.51,21.55,21.51,21.54,21600.0,19.3127,19.3486,19.3127,19.3396,21600.0
2015-06-12 12:30:00,21.54,21.56,21.53,21.53,10840.0,19.3396,19.3576,19.3306,19.3306,10840.0
2015-06-12 13:00:00,21.53,21.53,21.52,21.53,48824.0,19.3306,19.3306,19.3217,19.3306,48824.0
2015-06-12 13:30:00,21.54,21.55,21.52,21.53,23196.0,19.3396,19.3486,19.3217,19.3306,23196.0
2015-06-12 14:00:00,21.53,21.53,21.5,21.51,77268.0,19.3306,19.3306,19.3037,19.3127,77268.0
2015-06-12 14:30:00,21.51,21.51,21.46,21.49,44536.0,19.3127,19.3127,19.2678,19.2947,44536.0
2015-06-12 15:00:00,21.48,21.5,21.48,21.5,82072.0,19.2858,19.3037,19.2858,19.3037,82072.0
2015-06-12 15:30:00,21.5,21.52,21.5,21.51,131828.0,19.3037,19.3217,19.3037,19.3127,131828.0
2015-06-15 09:30:00,21.31,21.38,21.04,21.08,292184.0,19.1331,19.196,18.8907,18.9266,292184.0
2015-06-15 10:00:00,21.09,21.09,21.03,21.04,210616.0,18.9356,18.9356,18.8817,18.8907,210616.0
2015-06-15 10:30:00,21.04,21.06,20.97,20.98,193580.0,18.8907,18.9087,18.8279,18.8368,193580.0
2015-06-15 11:00:00,20.99,21.12,20.99,21.09,126020.0,18.8458,18.9625,18.8458,18.9356,126020.0
2015-06-15 11:30:00,21.09,21.09,21.04,21.07,156004.0,18.9356,18.9356,18.8907,18.9176,156004.0
2015-06-15 12:00:00,21.07,21.09,21.06,21.07,78000.0,18.9176,18.9356,18.9087,18.9176,78000.0
2015-06-15 12:30:00,21.08,21.1,21.07,21.1,78228.0,18.9266,18.9446,18.9176,18.9446,78228.0
2015-06-15 13:00:00,21.1,21.11,21.05,21.05,86088.0,18.9446,18.9536,18.8997,18.8997,86088.0
2015-06-15 13:30:00,21.06,21.08,21.03,21.04,208528.0,18.9087,18.9266,18.8817,18.8907,208528.0
2015-06-15 14:00:00,21.04,21.05,21.01,21.03,115620.0,18.8907,18.8997,18.8638,18.8817,115620.0
2015-06-15 14:30:00,21.03,21.04,21.0,21.03,167196.0,18.8817,18.8907,18.8548,18.8817,167196.0
2015-06-15 15:00:00,21.02,21.03,21.01,21.02,176044.0,18.8727,18.8817,18.8638,18.8727,176044.0
2015-06-15 15:30:00,21.03,21.1,21.02,21.1,656500.0,18.8817,18.9446,18.8727,18.9446,656500.0
2015-06-16 09:30:00,21.11,21.28,21.11,21.25,146120.0,18.9536,19.1062,18.9536,19.0793,146120.0
2015-06-16 10:00:00,21.24,21.31,21.22,21.25,75036.0,19.0703,19.1331,19.0523,19.0793,75036.0
2015-06-16 10:30:00,21.25,21.3,21.24,21.3,103944.0,19.0793,19.1241,19.0703,19.1241,103944.0
2015-06-16 11:00:00,21.29,21.34,21.28,21.3,95340.0,19.1152,19.1601,19.1062,19.1241,95340.0
2015-06-16 11:30:00,21.31,21.33,21.3,21.32,44816.0,19.1331,19.1511,19.1241,19.1421,44816.0
2015-06-16 12:00:00,21.32,21.32,21.3,21.31,34864.0,19.1421,19.1421,19.1241,19.1331,34864.0
2015-06-16 12:30:00,21.31,21.36,21.31,21.35,53800.0,19.1331,19.178,19.1331,19.169,53800.0
2015-06-16 13:00:00,21.35,21.36,21.33,21.34,45352.0,19.169,19.178,19.1511,19.1601,45352.0
2015-06-16 13:30:00,21.34,21.36,21.34,21.35,49800.0,19.1601,19.178,19.1601,19.169,49800.0
2015-06-16 14:00:00,21.35,21.39,21.35,21.38,36400.0,19.169,19.205,19.169,19.196,36400.0
2015-06-16 14:30:00,21.38,21.38,21.36,21.37,94188.0,19.196,19.196,19.178,19.187,94188.0
2015-06-16 15:00:00,21.37,21.38,21.35,21.35,101324.0,19.187,19.196,19.169,19.169,101324.0
2015-06-16 15:30:00,21.36,21.36,21.31,21.32,219900.0,19.178,19.178,19.1331,19.1421,219900.0
2015-06-17 09:30:00,21.38,21.41,21.35,21.35,33372.0,19.196,19.2229,19.169,19.169,33372.0
2015-06-17 10:00:00,21.36,21.39,21.34,21.35,33236.0,19.178,19.205,19.1601,19.169,33236.0
2015-06-17 10:30:00,21.36,21.38,21.36,21.38,56128.0,19.178,19.196,19.178,19.196,56128.0
2015-06-17 11:00:00,21.38,21.4,21.33,21.33,35128.0,19.196,19.2139,19.1511,19.1511,35128.0
2015-06-17 11:30:00,21.34,21.35,21.33,21.34,53720.0,19.1601,19.169,19.1511,19.1601,53720.0
2015-06-17 12:00:00,21.34,21.35,21.29,21.29,71104.0,19.1601,19.169,19.1152,19.1152,71104.0
2015-06-17 12:30:00,21.29,21.32,21.26,21.28,115500.0,19.1152,19.1421,19.0882,19.1062,115500.0
2015-06-17 13:00:00,21.28,21.29,21.26,21.28,34000.0,19.1062,19.1152,19.0882,19.1062,34000.0
2015-06-17 13:30:00,21.29,21.32,21.29,21.31,34800.0,19.1152,19.1421,19.1152,19.1331,34800.0
2015-06-17 14:00:00,21.31,21.43,21.27,21.37,135680.0,19.1331,19.2409,19.0972,19.187,135680.0
2015-06-17 14:30:00,21.38,21.45,21.36,21.43,66128.0,19.196,19.2588,19.178,19.2409,66128.0
2015-06-17 15:00:00,21.43,21.43,21.39,21.42,58316.0,19.2409,19.2409,19.205,19.2319,58316.0
2015-06-17 15:30:00,21.42,21.43,21.39,21.4,155224.0,19.2319,19.2409,19.205,19.2139,155224.0
2015-06-18 09:30:00,21.49,21.58,21.49,21.55,79716.0,19.2947,19.3755,19.2947,19.3486,79716.0
2015-06-18 10:00:00,21.56,21.59,21.54,21.57,76232.0,19.3576,19.3845,19.3396,19.3666,76232.0
2015-06-18 10:30:00,21.57,21.62,21.54,21.6,71032.0,19.3666,19.4115,19.3396,19.3935,71032.0
2015-06-18 11:00:00,21.6,21.63,21.59,21.6,109500.0,19.3935,19.4204,19.3845,19.3935,109500.0
2015-06-18 11:30:00,21.61,21.63,21.59,21.63,55100.0,19.4025,19.4204,19.3845,19.4204,55100.0
2015-06-18 12:00:00,21.63,21.63,21.6,21.62,49708.0,19.4204,19.4204,19.3935,19.4115,49708.0
2015-06-18 12:30:00,21.62,21.65,21.6,21.6,67368.0,19.4115,19.4384,19.3935,19.3935,67368.0
2015-06-18 13:00:00,21.6,21.61,21.56,21.57,63368.0,19.3935,19.4025,19.3576,19.3666,63368.0
2015-06-18 13:30:00,21.57,21.63,21.57,21.63,59428.0,19.3666,19.4204,19.3666,19.4204,59428.0
2015-06-18 14:00:00,21.62,21.65,21.62,21.63,71696.0,19.4115,19.4384,19.4115,19.4204,71696.0
2015-06-18 14:30:00,21.62,21.65,21.61,21.65,59000.0,19.4115,19.4384,19.4025,19.4384,59000.0
2015-06-18 15:00:00,21.65,21.67,21.62,21.67,101200.0,19.4384,19.4563,19.4115,19.4563,101200.0
2015-06-18 15:30:00,21.67,21.68,21.6,21.62,251276.0,19.4563,19.4653,19.3935,19.4115,251276.0
2015-06-19 09:30:00,21.6,21.62,21.53,21.62,366848.0,19.3935,19.4115,19.3306,19.4115,366848.0
2015-06-19 10:00:00,21.62,21.74,21.62,21.73,86276.0,19.4115,19.5192,19.4115,19.5102,86276.0
2015-06-19 10:30:00,21.73,21.77,21.72,21.72,87400.0,19.5102,19.5461,19.5012,19.5012,87400.0
2015-06-19 11:00:00,21.72,21.74,21.72,21.72,58000.0,19.5012,19.5192,19.5012,19.5012,58000.0
2015-06-19 11:30:00,21.73,21.73,21.69,21.7,89284.0,19.5102,19.5102,19.4743,19.4833,89284.0
2015-06-19 12:00:00,21.7,21.71,21.69,21.69,36024.0,19.4833,19.4923,19.4743,19.4743,36024.0
2015-06-19 12:30:00,21.69,21.71,21.69,21.7,36804.0,19.4743,19.4923,19.4743,19.4833,36804.0
2015-06-19 13:00:00,21.7,21.72,21.69,21.72,31200.0,19.4833,19.5012,19.4743,19.5012,31200.0
2015-06-19 13:30:00,21.73,21.75,21.71,21.71,44080.0,19.5102,19.5282,19.4923,19.4923,44080.0
2015-06-19 14:00:00,21.71,21.71,21.68,21.69,51320.0,19.4923,19.4923,19.4653,19.4743,51320.0
2015-06-19 14:30:00,21.68,21.7,21.68,21.68,50572.0,19.4653,19.4833,19.4653,19.4653,50572.0
2015-06-19 15:00:00,21.68,21.69,21.67,21.67,79364.0,19.4653,19.4743,19.4563,19.4563,79364.0
2015-06-19 15:30:00,21.67,21.75,21.67,21.7,591136.0,19.4563,19.5282,19.4563,19.4833,591136.0
2015-06-22 09:30:00,21.75,21.85,21.72,21.84,120436.0,19.5282,19.618,19.5012,19.609,120436.0
2015-06-22 10:00:00,21.82,21.84,21.8,21.82,29816.0,19.591,19.609,19.5731,19.591,29816.0
2015-06-22 10:30:00,21.82,21.86,21.82,21.86,55520.0,19.591,19.6269,19.591,19.6269,55520.0
2015-06-22 11:00:00,21.85,21.9,21.84,21.89,58808.0,19.618,19.6629,19.609,19.6539,58808.0
2015-06-22 11:30:00,21.9,21.91,21.84,21.85,86072.0,19.6629,19.6718,19.609,19.618,86072.0
2015-06-22 12:00:00,21.84,21.86,21.84,21.84,65972.0,19.609,19.6269,19.609,19.609,65972.0
2015-06-22 12:30:00,21.84,21.88,21.84,21.88,36428.0,19.609,19.6449,19.609,19.6449,36428.0
2015-06-22 13:00:00,21.87,21.89,21.86,21.88,56828.0,19.6359,19.6539,19.6269,19.6449,56828.0
2015-06-22 13:30:00,21.87,21.89,21.86,21.89,42708.0,19.6359,19.6539,19.6269,19.6539,42708.0
2015-06-22 14:00:00,21.89,21.9,21.88,21.89,39740.0,19.6539,19.6629,19.6449,19.6539,39740.0
2015-06-22 14:30:00,21.88,21.92,21.88,21.92,66196.0,19.6449,19.6808,19.6449,19.6808,66196.0
2015-06-22 15:00:00,21.92,21.92,21.9,21.9,109668.0,19.6808,19.6808,19.6629,19.6629,109668.0
2015-06-22 15:30:00,21.9,21.92,21.87,21.88,207860.0,19.6629,19.6808,19.6359,19.6449,207860.0
2015-06-23 09:30:00,21.97,22.0,21.87,21.91,180248.0,19.7257,19.7526,19.6359,19.6718,180248.0
2015-06-23 10:00:00,21.9,21.92,21.84,21.87,89344.0,19.6629,19.6808,19.609,19.6359,89344.0
2015-06-23 10:30:00,21.88,21.9,21.87,21.89,242756.0,19.6449,19.6629,19.6359,19.6539,242756.0
2015-06-23 11:00:00,21.89,21.91,21.86,21.87,208684.0,19.6539,19.6718,19.6269,19.6359,208684.0
2015-06-23 11:30:00,21.88,21.9,21.87,21.88,197952.0,19.6449,19.6629,19.6359,19.6449,197952.0
2015-06-23 12:00:00,21.88,21.88,21.86,21.87,49040.0,19.6449,19.6449,19.6269,19.6359,49040.0
2015-06-23 12:30:00,21.87,21.9,21.87,21.88,121492.0,19.6359,19.6629,19.6359,19.6449,121492.0
2015-06-23 13:00:00,21.88,21.89,21.87,21.88,46400.0,19.6449,19.6539,19.6359,19.6449,46400.0
2015-06-23 13:30:00,21.89,21.89,21.87,21.87,113692.0,19.6539,19.6539,19.6359,19.6359,113692.0
2015-06-23 14:00:00,21.87,21.88,21.86,21.88,70408.0,19.6359,19.6449,19.6269,19.6449,70408.0
2015-06-23 14:30:00,21.88,21.91,21.87,21.9,167996.0,19.6449,19.6718,19.6359,19.6629,167996.0
2015-06-23 15:00:00,21.9,21.9,21.87,21.89,188652.0,19.6629,19.6629,19.6359,19.6539,188652.0
2015-06-23 15:30:00,21.89,21.91,21.84,21.86,306904.0,19.6539,19.6718,19.609,19.6269,306904.0
2015-06-24 09:30:00,21.47,21.85,21.47,21.82,110056.0,19.2768,19.618,19.2768,19.591,110056.0
2015-06-24 10:00:00,21.8,21.85,21.77,21.85,106804.0,19.5731,19.618,19.5461,19.618,106804.0
2015-06-24 10:30:00,21.86,21.88,21.85,21.86,84320.0,19.6269,19.6449,19.618,19.6269,84320.0
2015-06-24 11:00:00,21.86,21.87,21.83,21.84,74200.0,19.6269,19.6359,19.6,19.609,74200.0
2015-06-24 11:30:00,21.84,21.84,21.78,21.78,78292.0,19.609,19.609,19.5551,19.5551,78292.0
2015-06-24 12:00:00,21.78,21.8,21.77,21.78,124600.0,19.5551,19.5731,19.5461,19.5551,124600.0
2015-06-24 12:30:00,21.78,21.79,21.75,21.75,81560.0,19.5551,19.5641,19.5282,19.5282,81560.0
2015-06-24 13:00:00,21.75,21.78,21.73,21.73,139424.0,19.5282,19.5551,19.5102,19.5102,139424.0
2015-06-24 13:30:00,21.74,21.75,21.72,21.74,92640.0,19.5192,19.5282,19.5012,19.5192,92640.0
2015-06-24 14:00:00,21.74,21.74,21.7,21.72,79912.0,19.5192,19.5192,19.4833,19.5012,79912.0
2015-06-24 14:30:00,21.72,21.76,21.71,21.75,79404.0,19.5012,19.5372,19.4923,19.5282,79404.0
2015-06-24 15:00:00,21.75,21.75,21.71,21.72,159508.0,19.5282,19.5282,19.4923,19.5012,159508.0
2015-06-24 15:30:00,21.72,21.73,21.64,21.64,601976.0,19.5012,19.5102,19.4294,19.4294,601976.0
2015-06-25 09:30:00,21.75,21.75,21.54,21.63,174388.0,19.5282,19.5282,19.3396,19.4204,174388.0
2015-06-25 10:00:00,21.63,21.63,21.58,21.6,95692.0,19.4204,19.4204,19.3755,19.3935,95692.0
2015-06-25 10:30:00,21.6,21.6,21.53,21.58,165184.0,19.3935,19.3935,19.3306,19.3755,165184.0
2015-06-25 11:00:00,21.59,21.63,21.59,21.59,49584.0,19.3845,19.4204,19.3845,19.3845,49584.0
2015-06-25 11:30:00,21.59,21.59,21.52,21.54,199592.0,19.3845,19.3845,19.3217,19.3396,199592.0
2015-06-25 12:00:00,21.54,21.57,21.53,21.53,37064.0,19.3396,19.3666,19.3306,19.3306,37064.0
2015-06-25 12:30:00,21.54,21.54,21.5,21.5,122312.0,19.3396,19.3396,19.3037,19.3037,122312.0
2015-06-25 13:00:00,21.5,21.53,21.5,21.52,55828.0,19.3037,19.3306,19.3037,19.3217,55828.0
2015-06-25 13:30:00,21.52,21.55,21.52,21.53,52564.0,19.3217,19.3486,19.3217,19.3306,52564.0
2015-06-25 14:00:00,21.54,21.54,21.47,21.47,109760.0,19.3396,19.3396,19.2768,19.2768,109760.0
2015-06-25 14:30:00,21.46,21.52,21.46,21.5,115052.0,19.2678,19.3217,19.2678,19.3037,115052.0
2015-06-25 15:00:00,21.5,21.52,21.49,21.51,187296.0,19.3037,19.3217,19.2947,19.3127,187296.0
2015-06-25 15:30:00,21.51,21.51,21.44,21.46,500304.0,19.3127,19.3127,19.2498,19.2678,500304.0
2015-06-26 09:30:00,21.5,21.55,21.39,21.5,121828.0,19.3037,19.3486,19.205,19.3037,121828.0
2015-06-26 10:00:00,21.5,21.51,21.4,21.46,112400.0,19.3037,19.3127,19.2139,19.2678,112400.0
2015-06-26 10:30:00,21.46,21.5,21.45,21.45,162160.0,19.2678,19.3037,19.2588,19.2588,162160.0
2015-06-26 11:00:00,21.45,21.5,21.43,21.45,162624.0,19.2588,19.3037,19.2409,19.2588,162624.0
2015-06-26 11:30:00,21.46,21.47,21.38,21.43,165712.0,19.2678,19.2768,19.196,19.2409,165712.0
2015-06-26 12:00:00,21.43,21.47,21.41,21.45,69756.0,19.2409,19.2768,19.2229,19.2588,69756.0
2015-06-26 12:30:00,21.45,21.45,21.41,21.41,34140.0,19.2588,19.2588,19.2229,19.2229,34140.0
2015-06-26 13:00:00,21.4,21.42,21.39,21.42,58016.0,19.2139,19.2319,19.205,19.2319,58016.0
2015-06-26 13:30:00,21.43,21.43,21.38,21.41,143876.0,19.2409,19.2409,19.196,19.2229,143876.0
2015-06-26 14:00:00,21.41,21.41,21.3,21.36,213124.0,19.2229,19.2229,19.1241,19.178,213124.0
2015-06-26 14:30:00,21.36,21.36,21.25,21.3,246820.0,19.178,19.178,19.0793,19.1241,246820.0
2015-06-26 15:00:00,21.31,21.42,21.31,21.42,303540.0,19.1331,19.2319,19.1331,19.2319,303540.0
2015-06-26 15:30:00,21.41,21.42,21.3,21.36,769784.0,19.2229,19.2319,19.1241,19.178,769784.0
2015-06-29 09:30:00,21.25,21.36,21.12,21.3,183720.0,19.0793,19.178,18.9625,19.1241,183720.0
2015-06-29 10:00:00,21.32,21.37,21.28,21.29,187360.0,19.1421,19.187,19.1062,19.1152,187360.0
2015-06-29 10:30:00,21.29,21.34,21.26,21.29,167896.0,19.1152,19.1601,19.0882,19.1152,167896.0
2015-06-29 11:00:00,21.28,21.3,21.25,21.28,114576.0,19.1062,19.1241,19.0793,19.1062,114576.0
2015-06-29 11:30:00,21.28,21.3,21.26,21.3,107872.0,19.1062,19.1241,19.0882,19.1241,107872.0
2015-06-29 12:00:00,21.3,21.3,21.27,21.27,88872.0,19.1241,19.1241,19.0972,19.0972,88872.0
2015-06-29 12:30:00,21.27,21.28,21.25,21.26,65600.0,19.0972,19.1062,19.0793,19.0882,65600.0
2015-06-29 13:00:00,21.26,21.26,21.22,21.24,89208.0,19.0882,19.0882,19.0523,19.0703,89208.0
2015-06-29 13:30:00,21.24,21.25,21.2,21.21,110128.0,19.0703,19.0793,19.0344,19.0433,110128.0
2015-06-29 14:00:00,21.22,21.23,21.15,21.15,117264.0,19.0523,19.0613,18.9895,18.9895,117264.0
2015-06-29 14:30:00,21.15,21.2,21.13,21.17,209792.0,18.9895,19.0344,18.9715,19.0074,209792.0
2015-06-29 15:00:00,21.17,21.18,21.12,21.13,291808.0,19.0074,19.0164,18.9625,18.9715,291808.0
2015-06-29 15:30:00,21.12,21.13,21.05,21.06,656360.0,18.9625,18.9715,18.8997,18.9087,656360.0
2015-06-30 09:30:00,21.21,21.31,21.14,21.15,100400.0,19.0433,19.1331,18.9805,18.9895,100400.0
2015-06-30 10:00:00,21.16,21.2,21.14,21.2,70448.0,18.9984,19.0344,18.9805,19.0344,70448.0
2015-06-30 10:30:00,21.2,21.21,21.15,21.2,55600.0,19.0344,19.0433,18.9895,19.0344,55600.0
2015-06-30 11:00:00,21.21,21.23,21.19,21.2,80224.0,19.0433,19.0613,19.0254,19.0344,80224.0
2015-06-30 11:30:00,21.18,21.19,21.16,21.18,84032.0,19.0164,19.0254,18.9984,19.0164,84032.0
2015-06-30 12:00:00,21.18,21.22,21.15,21.16,76764.0,19.0164,19.0523,18.9895,18.9984,76764.0
2015-06-30 12:30:00,21.16,21.2,21.16,21.19,79096.0,18.9984,19.0344,18.9984,19.0254,79096.0
2015-06-30 13:00:00,21.19,21.22,21.18,21.22,52792.0,19.0254,19.0523,19.0164,19.0523,52792.0
2015-06-30 13:30:00,21.22,21.26,21.21,21.24,49752.0,19.0523,19.0882,19.0433,19.0703,49752.0
2015-06-30 14:00:00,21.24,21.31,21.24,21.25,102408.0,19.0703,19.1331,19.0703,19.0793,102408.0
2015-06-30 14:30:00,21.26,21.28,21.21,21.21,78044.0,19.0882,19.1062,19.0433,19.0433,78044.0
2015-06-30 15:00:00,21.2,21.22,21.18,21.18,106456.0,19.0344,19.0523,19.0164,19.0164,106456.0
2015-06-30 15:30:00,21.19,21.21,21.14,21.15,298328.0,19.0254,19.0433,18.9805,18.9895,298328.0
2015-07-01 09:30:00,21.32,21.32,21.24,21.29,106848.0,19.1421,19.1421,19.0703,19.1152,106848.0
2015-07-01 10:00:00,21.3,21.33,21.28,21.3,92168.0,19.1241,19.1511,19.1062,19.1241,92168.0
2015-07-01 10:30:00,21.31,21.32,21.27,21.3,58532.0,19.1331,19.1421,19.0972,19.1241,58532.0
2015-07-01 11:00:00,21.3,21.32,21.27,21.3,122316.0,19.1241,19.1421,19.0972,19.1241,122316.0
2015-07-01 11:30:00,21.3,21.33,21.29,21.31,49852.0,19.1241,19.1511,19.1152,19.1331,49852.0
2015-07-01 12:00:00,21.3,21.33,21.28,21.3,58972.0,19.1241,19.1511,19.1062,19.1241,58972.0
2015-07-01 12:30:00,21.3,21.31,21.26,21.27,173940.0,19.1241,19.1331,19.0882,19.0972,173940.0
2015-07-01 13:00:00,21.26,21.3,21.24,21.29,38800.0,19.0882,19.1241,19.0703,19.1152,38800.0
2015-07-01 13:30:00,21.29,21.32,21.27,21.29,54040.0,19.1152,19.1421,19.0972,19.1152,54040.0
2015-07-01 14:00:00,21.29,21.29,21.24,21.26,65176.0,19.1152,19.1152,19.0703,19.0882,65176.0
2015-07-01 14:30:00,21.27,21.27,21.24,21.26,59236.0,19.0972,19.0972,19.0703,19.0882,59236.0
2015-07-01 15:00:00,21.25,21.32,21.25,21.32,143788.0,19.0793,19.1421,19.0793,19.1421,143788.0
2015-07-01 15:30:00,21.32,21.36,21.3,21.33,334440.0,19.1421,19.178,19.1241,19.1511,334440.0
2015-07-02 09:30:00,21.42,21.44,21.25,21.3,69536.0,19.2319,19.2498,19.0793,19.1241,69536.0
2015-07-02 10:00:00,21.3,21.33,21.27,21.28,41596.0,19.1241,19.1511,19.0972,19.1062,41596.0
2015-07-02 10:30:00,21.27,21.31,21.25,21.28,42800.0,19.0972,19.1331,19.0793,19.1062,42800.0
2015-07-02 11:00:00,21.26,21.27,21.18,21.18,109248.0,19.0882,19.0972,19.0164,19.0164,109248.0
2015-07-02 11:30:00,21.18,21.21,21.17,21.2,81184.0,19.0164,19.0433,19.0074,19.0344,81184.0
2015-07-02 12:00:00,21.2,21.22,21.18,21.21,154280.0,19.0344,19.0523,19.0164,19.0433,154280.0
2015-07-02 12:30:00,21.21,21.24,21.21,21.24,111172.0,19.0433,19.0703,19.0433,19.0703,111172.0
2015-07-02 13:00:00,21.23,21.24,21.21,21.24,47156.0,19.0613,19.0703,19.0433,19.0703,47156.0
2015-07-02 13:30:00,21.24,21.25,21.21,21.22,45608.0,19.0703,19.0793,19.0433,19.0523,45608.0
2015-07-02 14:00:00,21.23,21.24,21.2,21.22,40932.0,19.0613,19.0703,19.0344,19.0523,40932.0
2015-07-02 14:30:00,21.22,21.26,21.22,21.25,69568.0,19.0523,19.0882,19.0523,19.0793,69568.0
2015-07-02 15:00:00,21.25,21.29,21.24,21.28,97052.0,19.0793,19.1152,19.0703,19.1062,97052.0
2015-07-02 15:30:00,21.28,21.32,21.26,21.3,175912.0,19.1062,19.1421,19.0882,19.1241,175912.0
2015-07-06 09:30:00,21.15,21.25,21.15,21.19,46848.0,18.9895,19.0793,18.9895,19.0254,46848.0
2015-07-06 10:00:00,21.18,21.28,21.16,21.28,45088.0,19.0164,19.1062,18.9984,19.1062,45088.0
2015-07-06 10:30:00,21.28,21.35,21.28,21.31,53100.0,19.1062,19.169,19.1062,19.1331,53100.0
2015-07-06 11:00:00,21.31,21.33,21.27,21.28,44056.0,19.1331,19.1511,19.0972,19.1062,44056.0
2015-07-06 11:30:00,21.28,21.31,21.27,21.29,51060.0,19.1062,19.1331,19.0972,19.1152,51060.0
2015-07-06 12:00:00,21.3,21.33,21.29,21.29,30452.0,19.1241,19.1511,19.1152,19.1152,30452.0
2015-07-06 12:30:00,21.29,21.29,21.25,21.27,54384.0,19.1152,19.1152,19.0793,19.0972,54384.0
2015-07-06 13:00:00,21.27,21.29,21.21,21.22,51016.0,19.0972,19.1152,19.0433,19.0523,51016.0
2015-07-06 13:30:00,21.21,21.23,21.18,21.18,77268.0,19.0433,19.0613,19.0164,19.0164,77268.0
2015-07-06 14:00:00,21.18,21.22,21.16,21.2,62048.0,19.0164,19.0523,18.9984,19.0344,62048.0
2015-07-06 14:30:00,21.2,21.25,21.2,21.23,79144.0,19.0344,19.0793,19.0344,19.0613,79144.0
2015-07-06 15:00:00,21.23,21.25,21.22,21.25,80080.0,19.0613,19.0793,19.0523,19.0793,80080.0
2015-07-06 15:30:00,21.25,21.29,21.24,21.28,177932.0,19.0793,19.1152,19.0703,19.1062,177932.0
2015-07-07 09:30:00,21.32,21.37,21.2,21.2,121128.0,19.1421,19.187,19.0344,19.0344,121128.0
2015-07-07 10:00:00,21.21,21.21,21.09,21.11,92648.0,19.0433,19.0433,18.9356,18.9536,92648.0
2015-07-07 10:30:00,21.1,21.11,21.04,21.05,117024.0,18.9446,18.9536,18.8907,18.8997,117024.0
2015-07-07 11:00:00,21.04,21.05,21.0,21.0,84192.0,18.8907,18.8997,18.8548,18.8548,84192.0
2015-07-07 11:30:00,21.0,21.1,20.98,21.08,151872.0,18.8548,18.9446,18.8368,18.9266,151872.0
2015-07-07 12:00:00,21.08,21.08,21.03,21.05,42008.0,18.9266,18.9266,18.8817,18.8997,42008.0
2015-07-07 12:30:00,21.05,21.15,21.05,21.13,79444.0,18.8997,18.9895,18.8997,18.9715,79444.0
2015-07-07 13:00:00,21.13,21.18,21.11,21.14,94560.0,18.9715,19.0164,18.9536,18.9805,94560.0
2015-07-07 13:30:00,21.15,21.19,21.12,21.18,75696.0,18.9895,19.0254,18.9625,19.0164,75696.0
2015-07-07 14:00:00,21.18,21.2,21.13,21.16,85548.0,19.0164,19.0344,18.9715,18.9984,85548.0
2015-07-07 14:30:00,21.17,21.28,21.16,21.27,214676.0,19.0074,19.1062,18.9984,19.0972,214676.0
2015-07-07 15:00:00,21.27,21.27,21.24,21.25,236360.0,19.0972,19.0972,19.0703,19.0793,236360.0
2015-07-07 15:30:00,21.25,21.27,21.18,21.18,779260.0,19.0793,19.0972,19.0164,19.0164,779260.0
2015-07-08 09:30:00,21.07,21.17,21.0,21.02,68348.0,18.9176,19.0074,18.8548,18.8727,68348.0
2015-07-08 10:00:00,21.01,21.03,20.94,20.97,70592.0,18.8638,18.8817,18.8009,18.8279,70592.0
2015-07-08 10:30:00,20.96,21.09,20.96,21.08,55196.0,18.8189,18.9356,18.8189,18.9266,55196.0
2015-07-08 11:00:00,21.08,21.08,20.98,20.99,60028.0,18.9266,18.9266,18.8368,18.8458,60028.0
2015-07-08 11:30:00,20.99,21.01,20.93,20.95,387944.0,18.8458,18.8638,18.7919,18.8099,387944.0
2015-07-08 12:00:00,20.95,21.0,20.94,21.0,105160.0,18.8099,18.8548,18.8009,18.8548,105160.0
2015-07-08 12:30:00,21.0,21.06,20.98,21.06,31600.0,18.8548,18.9087,18.8368,18.9087,31600.0
2015-07-08 13:00:00,21.05,21.05,21.0,21.01,74940.0,18.8997,18.8997,18.8548,18.8638,74940.0
2015-07-08 13:30:00,21.02,21.03,20.99,21.03,60160.0,18.8727,18.8817,18.8458,18.8817,60160.0
2015-07-08 14:00:00,21.03,21.03,20.97,20.99,81216.0,18.8817,18.8817,18.8279,18.8458,81216.0
2015-07-08 14:30:00,20.98,21.0,20.91,20.92,145196.0,18.8368,18.8548,18.774,18.783,145196.0
2015-07-08 15:00:00,20.92,20.98,20.9,20.91,191904.0,18.783,18.8368,18.765,18.774,191904.0
2015-07-08 15:30:00,20.9,20.97,20.9,20.93,444156.0,18.765,18.8279,18.765,18.7919,444156.0
2015-07-09 09:30:00,21.18,21.18,21.05,21.18,119024.0,19.0164,19.0164,18.8997,19.0164,119024.0
2015-07-09 10:00:00,21.18,21.18,21.13,21.13,47228.0,19.0164,19.0164,18.9715,18.9715,47228.0
2015-07-09 10:30:00,21.13,21.18,21.11,21.17,52800.0,18.9715,19.0164,18.9536,19.0074,52800.0
2015-07-09 11:00:00,21.17,21.23,21.15,21.15,101416.0,19.0074,19.0613,18.9895,18.9895,101416.0
2015-07-09 11:30:00,21.15,21.16,21.11,21.11,36340.0,18.9895,18.9984,18.9536,18.9536,36340.0
2015-07-09 12:00:00,21.11,21.12,21.08,21.1,60780.0,18.9536,18.9625,18.9266,18.9446,60780.0
2015-07-09 12:30:00,21.1,21.11,21.04,21.05,191720.0,18.9446,18.9536,18.8907,18.8997,191720.0
2015-07-09 13:00:00,21.05,21.05,21.0,21.01,160388.0,18.8997,18.8997,18.8548,18.8638,160388.0
2015-07-09 13:30:00,21.02,21.06,21.02,21.03,40588.0,18.8727,18.9087,18.8727,18.8817,40588.0
2015-07-09 14:00:00,21.05,21.05,21.0,21.02,41192.0,18.8997,18.8997,18.8548,18.8727,41192.0
2015-07-09 14:30:00,21.02,21.1,21.0,21.1,95640.0,18.8727,18.9446,18.8548,18.9446,95640.0
2015-07-09 15:00:00,21.1,21.1,21.07,21.07,129888.0,18.9446,18.9446,18.9176,18.9176,129888.0
2015-07-09 15:30:00,21.07,21.1,21.04,21.04,184448.0,18.9176,18.9446,18.8907,18.8907,184448.0
2015-07-10 09:30:00,21.3,21.35,21.14,21.2,87156.0,19.1241,19.169,18.9805,19.0344,87156.0
2015-07-10 10:00:00,21.21,21.21,21.16,21.18,34416.0,19.0433,19.0433,18.9984,19.0164,34416.0
2015-07-10 10:30:00,21.19,21.2,21.13,21.18,55720.0,19.0254,19.0344,18.9715,19.0164,55720.0
2015-07-10 11:00:00,21.18,21.22,21.16,21.22,76036.0,19.0164,19.0523,18.9984,19.0523,76036.0
2015-07-10 11:30:00,21.22,21.22,21.2,21.2,101852.0,19.0523,19.0523,19.0344,19.0344,101852.0
2015-07-10 12:00:00,21.21,21.21,21.15,21.18,203192.0,19.0433,19.0433,18.9895,19.0164,203192.0
2015-07-10 12:30:00,21.18,21.18,21.15,21.17,64032.0,19.0164,19.0164,18.9895,19.0074,64032.0
2015-07-10 13:00:00,21.18,21.19,21.16,21.17,48656.0,19.0164,19.0254,18.9984,19.0074,48656.0
2015-07-10 13:30:00,21.18,21.18,21.16,21.17,89888.0,19.0164,19.0164,18.9984,19.0074,89888.0
2015-07-10 14:00:00,21.18,21.18,21.15,21.18,327448.0,19.0164,19.0164,18.9895,19.0164,327448.0
2015-07-10 14:30:00,21.18,21.27,21.18,21.27,74764.0,19.0164,19.0972,19.0164,19.0972,74764.0
2015-07-10 15:00:00,21.27,21.3,21.27,21.28,90940.0,19.0972,19.1241,19.0972,19.1062,90940.0
2015-07-10 15:30:00,21.28,21.31,21.26,21.27,255720.0,19.1062,19.1331,19.0882,19.0972,255720.0
2015-07-13 09:30:00,21.46,21.47,21.3,21.41,101232.0,19.2678,19.2768,19.1241,19.2229,101232.0
2015-07-13 10:00:00,21.42,21.44,21.4,21.41,38324.0,19.2319,19.2498,19.2139,19.2229,38324.0
2015-07-13 10:30:00,21.41,21.45,21.4,21.44,75636.0,19.2229,19.2588,19.2139,19.2498,75636.0
2015-07-13 11:00:00,21.44,21.44,21.4,21.4,62320.0,19.2498,19.2498,19.2139,19.2139,62320.0
2015-07-13 11:30:00,21.4,21.43,21.4,21.41,60748.0,19.2139,19.2409,19.2139,19.2229,60748.0
2015-07-13 12:00:00,21.41,21.43,21.4,21.42,41312.0,19.2229,19.2409,19.2139,19.2319,41312.0
2015-07-13 12:30:00,21.43,21.45,21.42,21.43,64468.0,19.2409,19.2588,19.2319,19.2409,64468.0
2015-07-13 13:00:00,21.43,21.47,21.43,21.45,66784.0,19.2409,19.2768,19.2409,19.2588,66784.0
2015-07-13 13:30:00,21.45,21.46,21.4,21.42,36384.0,19.2588,19.2678,19.2139,19.2319,36384.0
2015-07-13 14:00:00,21.43,21.46,21.43,21.44,54948.0,19.2409,19.2678,19.2409,19.2498,54948.0
2015-07-13 14:30:00,21.45,21.48,21.45,21.48,60908.0,19.2588,19.2858,19.2588,19.2858,60908.0
2015-07-13 15:00:00,21.49,21.49,21.44,21.45,89644.0,19.2947,19.2947,19.2498,19.2588,89644.0
2015-07-13 15:30:00,21.45,21.52,21.45,21.5,315452.0,19.2588,19.3217,19.2588,19.3037,315452.0
2015-07-14 09:30:00,21.53,21.53,21.46,21.48,31708.0,19.3306,19.3306,19.2678,19.2858,31708.0
2015-07-14 10:00:00,21.46,21.47,21.42,21.46,35468.0,19.2678,19.2768,19.2319,19.2678,35468.0
2015-07-14 10:30:00,21.47,21.49,21.47,21.48,39388.0,19.2768,19.2947,19.2768,19.2858,39388.0
2015-07-14 11:00:00,21.5,21.56,21.49,21.52,31416.0,19.3037,19.3576,19.2947,19.3217,31416.0
2015-07-14 11:30:00,21.5,21.52,21.49,21.52,19200.0,19.3037,19.3217,19.2947,19.3217,19200.0
2015-07-14 12:00:00,21.52,21.56,21.52,21.56,38848.0,19.3217,19.3576,19.3217,19.3576,38848.0
2015-07-14 12:30:00,21.55,21.55,21.51,21.52,19552.0,19.3486,19.3486,19.3127,19.3217,19552.0
2015-07-14 13:00:00,21.51,21.55,21.51,21.54,24660.0,19.3127,19.3486,19.3127,19.3396,24660.0
2015-07-14 13:30:00,21.54,21.57,21.54,21.56,26400.0,19.3396,19.3666,19.3396,19.3576,26400.0
2015-07-14 14:00:00,21.56,21.57,21.54,21.57,33368.0,19.3576,19.3666,19.3396,19.3666,33368.0
2015-07-14 14:30:00,21.57,21.61,21.57,21.6,54196.0,19.3666,19.4025,19.3666,19.3935,54196.0
2015-07-14 15:00:00,21.6,21.62,21.59,21.59,67100.0,19.3935,19.4115,19.3845,19.3845,67100.0
2015-07-14 15:30:00,21.59,21.59,21.56,21.57,160020.0,19.3845,19.3845,19.3576,19.3666,160020.0
2015-07-15 09:30:00,21.56,21.6,21.47,21.57,50228.0,19.3576,19.3935,19.2768,19.3666,50228.0
2015-07-15 10:00:00,21.55,21.6,21.51,21.57,110112.0,19.3486,19.3935,19.3127,19.3666,110112.0
2015-07-15 10:30:00,21.57,21.57,21.5,21.51,75508.0,19.3666,19.3666,19.3037,19.3127,75508.0
2015-07-15 11:00:00,21.5,21.51,21.48,21.49,46568.0,19.3037,19.3127,19.2858,19.2947,46568.0
2015-07-15 11:30:00,21.49,21.52,21.49,21.5,25700.0,19.2947,19.3217,19.2947,19.3037,25700.0
2015-07-15 12:00:00,21.5,21.52,21.49,21.52,31744.0,19.3037,19.3217,19.2947,19.3217,31744.0
2015-07-15 12:30:00,21.52,21.53,21.52,21.53,36100.0,19.3217,19.3306,19.3217,19.3306,36100.0
2015-07-15 13:00:00,21.53,21.54,21.52,21.54,46004.0,19.3306,19.3396,19.3217,19.3396,46004.0
2015-07-15 13:30:00,21.53,21.53,21.5,21.52,43000.0,19.3306,19.3306,19.3037,19.3217,43000.0
2015-07-15 14:00:00,21.51,21.6,21.5,21.59,252780.0,19.3127,19.3935,19.3037,19.3845,252780.0
2015-07-15 14:30:00,21.59,21.59,21.49,21.52,219836.0,19.3845,19.3845,19.2947,19.3217,219836.0
2015-07-15 15:00:00,21.51,21.54,21.51,21.53,86816.0,19.3127,19.3396,19.3127,19.3306,86816.0
2015-07-15 15:30:00,21.53,21.56,21.49,21.52,379960.0,19.3306,19.3576,19.2947,19.3217,379960.0
2015-07-16 09:30:00,21.67,21.77,21.62,21.67,130712.0,19.4563,19.5461,19.4115,19.4563,130712.0
2015-07-16 10:00:00,21.67,21.68,21.59,21.64,154644.0,19.4563,19.4653,19.3845,19.4294,154644.0
2015-07-16 10:30:00,21.66,21.67,21.63,21.67,131092.0,19.4474,19.4563,19.4204,19.4563,131092.0
2015-07-16 11:00:00,21.67,21.76,21.67,21.76,153280.0,19.4563,19.5372,19.4563,19.5372,153280.0
2015-07-16 11:30:00,21.76,21.82,21.73,21.73,161808.0,19.5372,19.591,19.5102,19.5102,161808.0
2015-07-16 12:00:00,21.72,21.75,21.67,21.75,118320.0,19.5012,19.5282,19.4563,19.5282,118320.0
2015-07-16 12:30:00,21.75,21.76,21.7,21.74,156572.0,19.5282,19.5372,19.4833,19.5192,156572.0
2015-07-16 13:00:00,21.74,21.76,21.71,21.72,152088.0,19.5192,19.5372,19.4923,19.5012,152088.0
2015-07-16 13:30:00,21.73,21.76,21.69,21.7,175820.0,19.5102,19.5372,19.4743,19.4833,175820.0
2015-07-16 14:00:00,21.71,21.75,21.67,21.73,281020.0,19.4923,19.5282,19.4563,19.5102,281020.0
2015-07-16 14:30:00,21.74,21.75,21.66,21.7,270544.0,19.5192,19.5282,19.4474,19.4833,270544.0
2015-07-16 15:00:00,21.7,21.71,21.66,21.7,338472.0,19.4833,19.4923,19.4474,19.4833,338472.0
2015-07-16 15:30:00,21.7,21.75,21.65,21.68,701272.0,19.4833,19.5282,19.4384,19.4653,701272.0
2015-07-17 09:30:00,21.63,21.63,21.16,21.59,618232.0,19.4204,19.4204,18.9984,19.3845,618232.0
2015-07-17 10:00:00,21.61,21.61,21.25,21.3,330352.0,19.4025,19.4025,19.0793,19.1241,330352.0
2015-07-17 10:30:00,21.31,21.37,21.24,21.37,216996.0,19.1331,19.187,19.0703,19.187,216996.0
2015-07-17 11:00:00,21.38,21.39,21.32,21.35,187272.0,19.196,19.205,19.1421,19.169,187272.0
2015-07-17 11:30:00,21.35,21.38,21.33,21.35,142944.0,19.169,19.196,19.1511,19.169,142944.0
2015-07-17 12:00:00,21.35,21.35,21.29,21.34,131332.0,19.169,19.169,19.1152,19.1601,131332.0
2015-07-17 12:30:00,21.34,21.35,21.24,21.24,165676.0,19.1601,19.169,19.0703,19.0703,165676.0
2015-07-17 13:00:00,21.25,21.31,21.25,21.26,78496.0,19.0793,19.1331,19.0793,19.0882,78496.0
2015-07-17 13:30:00,21.25,21.26,21.2,21.22,161872.0,19.0793,19.0882,19.0344,19.0523,161872.0
2015-07-17 14:00:00,21.22,21.26,21.21,21.25,125372.0,19.0523,19.0882,19.0433,19.0793,125372.0
2015-07-17 14:30:00,21.25,21.33,21.21,21.32,259420.0,19.0793,19.1511,19.0433,19.1421,259420.0
2015-07-17 15:00:00,21.32,21.33,21.29,21.31,235728.0,19.1421,19.1511,19.1152,19.1331,235728.0
2015-07-17 15:30:00,21.31,21.39,21.31,21.39,646836.0,19.1331,19.205,19.1331,19.205,646836.0
2015-07-20 09:30:00,21.5,21.67,21.42,21.62,206380.0,19.3037,19.4563,19.2319,19.4115,206380.0
2015-07-20 10:00:00,21.64,21.75,21.62,21.73,169180.0,19.4294,19.5282,19.4115,19.5102,169180.0
2015-07-20 10:30:00,21.72,21.75,21.64,21.65,143540.0,19.5012,19.5282,19.4294,19.4384,143540.0
2015-07-20 11:00:00,21.64,21.69,21.63,21.67,129416.0,19.4294,19.4743,19.4204,19.4563,129416.0
2015-07-20 11:30:00,21.66,21.66,21.6,21.61,116696.0,19.4474,19.4474,19.3935,19.4025,116696.0
2015-07-20 12:00:00,21.62,21.62,21.55,21.58,152268.0,19.4115,19.4115,19.3486,19.3755,152268.0
2015-07-20 12:30:00,21.57,21.61,21.56,21.59,139244.0,19.3666,19.4025,19.3576,19.3845,139244.0
2015-07-20 13:00:00,21.59,21.64,21.59,21.62,94436.0,19.3845,19.4294,19.3845,19.4115,94436.0
2015-07-20 13:30:00,21.63,21.63,21.6,21.61,112748.0,19.4204,19.4204,19.3935,19.4025,112748.0
2015-07-20 14:00:00,21.6,21.64,21.6,21.64,183116.0,19.3935,19.4294,19.3935,19.4294,183116.0
2015-07-20 14:30:00,21.64,21.65,21.57,21.58,118864.0,19.4294,19.4384,19.3666,19.3755,118864.0
2015-07-20 15:00:00,21.58,21.62,21.57,21.57,194336.0,19.3755,19.4115,19.3666,19.3666,194336.0
2015-07-20 15:30:00,21.57,21.58,21.51,21.53,428732.0,19.3666,19.3755,19.3127,19.3306,428732.0
2015-07-21 09:30:00,21.55,21.69,21.55,21.62,125016.0,19.3486,19.4743,19.3486,19.4115,125016.0
2015-07-21 10:00:00,21.62,21.65,21.58,21.61,111156.0,19.4115,19.4384,19.3755,19.4025,111156.0
2015-07-21 10:30:00,21.61,21.62,21.51,21.52,115812.0,19.4025,19.4115,19.3127,19.3217,115812.0
2015-07-21 11:00:00,21.52,21.53,21.43,21.47,52920.0,19.3217,19.3306,19.2409,19.2768,52920.0
2015-07-21 11:30:00,21.47,21.48,21.43,21.44,98560.0,19.2768,19.2858,19.2409,19.2498,98560.0
2015-07-21 12:00:00,21.45,21.46,21.43,21.46,48580.0,19.2588,19.2678,19.2409,19.2678,48580.0
2015-07-21 12:30:00,21.46,21.47,21.39,21.42,46804.0,19.2678,19.2768,19.205,19.2319,46804.0
2015-07-21 13:00:00,21.42,21.42,21.36,21.38,51040.0,19.2319,19.2319,19.178,19.196,51040.0
2015-07-21 13:30:00,21.37,21.37,21.34,21.37,70260.0,19.187,19.187,19.1601,19.187,70260.0
2015-07-21 14:00:00,21.37,21.41,21.35,21.39,96184.0,19.187,19.2229,19.169,19.205,96184.0
2015-07-21 14:30:00,21.39,21.4,21.36,21.36,108764.0,19.205,19.2139,19.178,19.178,108764.0
2015-07-21 15:00:00,21.36,21.39,21.34,21.36,152540.0,19.178,19.205,19.1601,19.178,152540.0
2015-07-21 15:30:00,21.36,21.36,21.3,21.3,541292.0,19.178,19.178,19.1241,19.1241,541292.0
2015-07-22 09:30:00,21.44,21.68,21.3,21.66,290444.0,19.2498,19.4653,19.1241,19.4474,290444.0
2015-07-22 10:00:00,21.67,21.74,21.62,21.65,209860.0,19.4563,19.5192,19.4115,19.4384,209860.0
2015-07-22 10:30:00,21.64,21.77,21.64,21.77,213120.0,19.4294,19.5461,19.4294,19.5461,213120.0
2015-07-22 11:00:00,21.77,21.77,21.68,21.73,220124.0,19.5461,19.5461,19.4653,19.5102,220124.0
2015-07-22 11:30:00,21.73,21.75,21.72,21.75,189468.0,19.5102,19.5282,19.5012,19.5282,189468.0
2015-07-22 12:00:00,21.75,21.75,21.73,21.74,125160.0,19.5282,19.5282,19.5102,19.5192,125160.0
2015-07-22 12:30:00,21.74,21.75,21.73,21.75,126608.0,19.5192,19.5282,19.5102,19.5282,126608.0
2015-07-22 13:00:00,21.75,21.75,21.74,21.75,101752.0,19.5282,19.5282,19.5192,19.5282,101752.0
2015-07-22 13:30:00,21.75,21.75,21.71,21.72,104712.0,19.5282,19.5282,19.4923,19.5012,104712.0
2015-07-22 14:00:00,21.72,21.75,21.72,21.75,190780.0,19.5012,19.5282,19.5012,19.5282,190780.0
2015-07-22 14:30:00,21.75,21.75,21.72,21.72,188144.0,19.5282,19.5282,19.5012,19.5012,188144.0
2015-07-22 15:00:00,21.72,21.75,21.71,21.72,209004.0,19.5012,19.5282,19.4923,19.5012,209004.0
2015-07-22 15:30:00,21.72,21.75,21.68,21.73,534944.0,19.5012,19.5282,19.4653,19.5102,534944.0
2015-07-23 09:30:00,21.72,21.75,21.6,21.67,134656.0,19.5012,19.5282,19.3935,19.4563,134656.0
2015-07-23 10:00:00,21.68,21.68,21.61,21.63,85496.0,19.4653,19.4653,19.4025,19.4204,85496.0
2015-07-23 10:30:00,21.63,21.64,21.58,21.59,98416.0,19.4204,19.4294,19.3755,19.3845,98416.0
2015-07-23 11:00:00,21.59,21.61,21.55,21.57,72008.0,19.3845,19.4025,19.3486,19.3666,72008.0
2015-07-23 11:30:00,21.56,21.56,21.48,21.5,111156.0,19.3576,19.3576,19.2858,19.3037,111156.0
2015-07-23 12:00:00,21.5,21.52,21.41,21.43,77016.0,19.3037,19.3217,19.2229,19.2409,77016.0
2015-07-23 12:30:00,21.42,21.43,21.39,21.42,77388.0,19.2319,19.2409,19.205,19.2319,77388.0
2015-07-23 13:00:00,21.42,21.46,21.4,21.45,102828.0,19.2319,19.2678,19.2139,19.2588,102828.0
2015-07-23 13:30:00,21.45,21.52,21.44,21.52,70364.0,19.2588,19.3217,19.2498,19.3217,70364.0
2015-07-23 14:00:00,21.52,21.52,21.46,21.46,61648.0,19.3217,19.3217,19.2678,19.2678,61648.0
2015-07-23 14:30:00,21.47,21.49,21.42,21.43,87048.0,19.2768,19.2947,19.2319,19.2409,87048.0
2015-07-23 15:00:00,21.43,21.43,21.39,21.4,132624.0,19.2409,19.2409,19.205,19.2139,132624.0
2015-07-23 15:30:00,21.4,21.44,21.39,21.43,338308.0,19.2139,19.2498,19.205,19.2409,338308.0
2015-07-24 09:30:00,21.31,21.39,21.27,21.35,118364.0,19.1331,19.205,19.0972,19.169,118364.0
2015-07-24 10:00:00,21.34,21.35,21.26,21.28,53972.0,19.1601,19.169,19.0882,19.1062,53972.0
2015-07-24 10:30:00,21.28,21.28,21.22,21.22,79092.0,19.1062,19.1062,19.0523,19.0523,79092.0
2015-07-24 11:00:00,21.22,21.24,21.2,21.22,75324.0,19.0523,19.0703,19.0344,19.0523,75324.0
2015-07-24 11:30:00,21.22,21.24,21.18,21.2,43052.0,19.0523,19.0703,19.0164,19.0344,43052.0
2015-07-24 12:00:00,21.2,21.21,21.17,21.18,70472.0,19.0344,19.0433,19.0074,19.0164,70472.0
2015-07-24 12:30:00,21.18,21.19,21.16,21.17,37752.0,19.0164,19.0254,18.9984,19.0074,37752.0
2015-07-24 13:00:00,21.17,21.18,21.13,21.16,36764.0,19.0074,19.0164,18.9715,18.9984,36764.0
2015-07-24 13:30:00,21.17,21.17,21.09,21.11,72968.0,19.0074,19.0074,18.9356,18.9536,72968.0
2015-07-24 14:00:00,21.11,21.11,21.06,21.1,72096.0,18.9536,18.9536,18.9087,18.9446,72096.0
2015-07-24 14:30:00,21.1,21.1,21.05,21.08,127296.0,18.9446,18.9446,18.8997,18.9266,127296.0
2015-07-24 15:00:00,21.08,21.1,21.05,21.05,203068.0,18.9266,18.9446,18.8997,18.8997,203068.0
2015-07-24 15:30:00,21.06,21.09,21.03,21.07,397652.0,18.9087,18.9356,18.8817,18.9176,397652.0
2015-07-27 09:30:00,21.05,21.05,20.94,21.0,77396.0,18.8997,18.8997,18.8009,18.8548,77396.0
2015-07-27 10:00:00,21.0,21.02,20.94,21.0,89276.0,18.8548,18.8727,18.8009,18.8548,89276.0
2015-07-27 10:30:00,21.0,21.1,21.0,21.06,80864.0,18.8548,18.9446,18.8548,18.9087,80864.0
2015-07-27 11:00:00,21.06,21.1,20.98,21.02,62116.0,18.9087,18.9446,18.8368,18.8727,62116.0
2015-07-27 11:30:00,21.02,21.06,21.0,21.04,61388.0,18.8727,18.9087,18.8548,18.8907,61388.0
2015-07-27 12:00:00,21.05,21.06,21.01,21.01,42176.0,18.8997,18.9087,18.8638,18.8638,42176.0
2015-07-27 12:30:00,21.02,21.05,21.0,21.01,45600.0,18.8727,18.8997,18.8548,18.8638,45600.0
2015-07-27 13:00:00,21.02,21.03,20.98,20.99,75600.0,18.8727,18.8817,18.8368,18.8458,75600.0
2015-07-27 13:30:00,20.99,21.0,20.96,20.97,76052.0,18.8458,18.8548,18.8189,18.8279,76052.0
2015-07-27 14:00:00,20.97,21.0,20.97,20.99,64736.0,18.8279,18.8548,18.8279,18.8458,64736.0
2015-07-27 14:30:00,20.99,21.0,20.97,20.98,79236.0,18.8458,18.8548,18.8279,18.8368,79236.0
2015-07-27 15:00:00,20.98,20.98,20.93,20.95,135896.0,18.8368,18.8368,18.7919,18.8099,135896.0
2015-07-27 15:30:00,20.94,20.96,20.92,20.94,367220.0,18.8009,18.8189,18.783,18.8009,367220.0
2015-07-28 09:30:00,21.02,21.08,20.86,21.08,127892.0,18.8727,18.9266,18.7291,18.9266,127892.0
2015-07-28 10:00:00,21.08,21.08,20.92,20.96,64860.0,18.9266,18.9266,18.783,18.8189,64860.0
2015-07-28 10:30:00,20.96,21.02,20.95,21.02,83336.0,18.8189,18.8727,18.8099,18.8727,83336.0
2015-07-28 11:00:00,21.02,21.08,20.99,21.08,63144.0,18.8727,18.9266,18.8458,18.9266,63144.0
2015-07-28 11:30:00,21.09,21.1,21.06,21.1,65668.0,18.9356,18.9446,18.9087,18.9446,65668.0
2015-07-28 12:00:00,21.1,21.17,21.1,21.14,60580.0,18.9446,19.0074,18.9446,18.9805,60580.0
2015-07-28 12:30:00,21.14,21.15,21.11,21.14,51780.0,18.9805,18.9895,18.9536,18.9805,51780.0
2015-07-28 13:00:00,21.14,21.2,21.14,21.19,53896.0,18.9805,19.0344,18.9805,19.0254,53896.0
2015-07-28 13:30:00,21.18,21.19,21.15,21.18,53636.0,19.0164,19.0254,18.9895,19.0164,53636.0
2015-07-28 14:00:00,21.19,21.21,21.17,21.17,48208.0,19.0254,19.0433,19.0074,19.0074,48208.0
2015-07-28 14:30:00,21.17,21.18,21.13,21.17,76796.0,19.0074,19.0164,18.9715,19.0074,76796.0
2015-07-28 15:00:00,21.18,21.19,21.15,21.18,139916.0,19.0164,19.0254,18.9895,19.0164,139916.0
2015-07-28 15:30:00,21.18,21.21,21.17,21.21,278720.0,19.0164,19.0433,19.0074,19.0433,278720.0
2015-07-29 09:30:00,21.22,21.22,21.13,21.13,191768.0,19.0523,19.0523,18.9715,18.9715,191768.0
2015-07-29 10:00:00,21.13,21.19,21.08,21.13,78884.0,18.9715,19.0254,18.9266,18.9715,78884.0
2015-07-29 10:30:00,21.13,21.17,21.12,21.16,157292.0,18.9715,19.0074,18.9625,18.9984,157292.0
2015-07-29 11:00:00,21.16,21.16,21.11,21.13,69488.0,18.9984,18.9984,18.9536,18.9715,69488.0
2015-07-29 11:30:00,21.14,21.19,21.14,21.18,55640.0,18.9805,19.0254,18.9805,19.0164,55640.0
2015-07-29 12:00:00,21.18,21.22,21.17,21.22,78812.0,19.0164,19.0523,19.0074,19.0523,78812.0
2015-07-29 12:30:00,21.21,21.21,21.16,21.16,97612.0,19.0433,19.0433,18.9984,18.9984,97612.0
2015-07-29 13:00:00,21.16,21.21,21.15,21.21,48860.0,18.9984,19.0433,18.9895,19.0433,48860.0
2015-07-29 13:30:00,21.21,21.22,21.18,21.19,57800.0,19.0433,19.0523,19.0164,19.0254,57800.0
2015-07-29 14:00:00,21.2,21.25,21.16,21.21,147524.0,19.0344,19.0793,18.9984,19.0433,147524.0
2015-07-29 14:30:00,21.21,21.31,21.21,21.29,138004.0,19.0433,19.1331,19.0433,19.1152,138004.0
2015-07-29 15:00:00,21.28,21.29,21.25,21.26,171216.0,19.1062,19.1152,19.0793,19.0882,171216.0
2015-07-29 15:30:00,21.27,21.33,21.25,21.32,310052.0,19.0972,19.1511,19.0793,19.1421,310052.0
2015-07-30 09:30:00,21.18,21.21,21.07,21.17,72272.0,19.0164,19.0433,18.9176,19.0074,72272.0
2015-07-30 10:00:00,21.15,21.17,21.13,21.16,55592.0,18.9895,19.0074,18.9715,18.9984,55592.0
2015-07-30 10:30:00,21.17,21.21,21.16,21.17,43556.0,19.0074,19.0433,18.9984,19.0074,43556.0
2015-07-30 11:00:00,21.17,21.26,21.14,21.26,50636.0,19.0074,19.0882,18.9805,19.0882,50636.0
2015-07-30 11:30:00,21.27,21.31,21.26,21.28,26004.0,19.0972,19.1331,19.0882,19.1062,26004.0
2015-07-30 12:00:00,21.29,21.34,21.28,21.34,17052.0,19.1152,19.1601,19.1062,19.1601,17052.0
2015-07-30 12:30:00,21.34,21.34,21.3,21.33,34600.0,19.1601,19.1601,19.1241,19.1511,34600.0
2015-07-30 13:00:00,21.34,21.35,21.32,21.32,55428.0,19.1601,19.169,19.1421,19.1421,55428.0
2015-07-30 13:30:00,21.33,21.34,21.3,21.3,26052.0,19.1511,19.1601,19.1241,19.1241,26052.0
2015-07-30 14:00:00,21.3,21.33,21.3,21.32,29800.0,19.1241,19.1511,19.1241,19.1421,29800.0
2015-07-30 14:30:00,21.33,21.33,21.31,21.32,33864.0,19.1511,19.1511,19.1331,19.1421,33864.0
2015-07-30 15:00:00,21.32,21.35,21.32,21.35,53676.0,19.1421,19.169,19.1421,19.169,53676.0
2015-07-30 15:30:00,21.35,21.37,21.31,21.32,149320.0,19.169,19.187,19.1331,19.1421,149320.0
2015-07-31 09:30:00,21.43,21.5,21.36,21.45,57028.0,19.2409,19.3037,19.178,19.2588,57028.0
2015-07-31 10:00:00,21.44,21.47,21.38,21.42,71176.0,19.2498,19.2768,19.196,19.2319,71176.0
2015-07-31 10:30:00,21.42,21.43,21.39,21.4,66376.0,19.2319,19.2409,19.205,19.2139,66376.0
2015-07-31 11:00:00,21.41,21.48,21.4,21.48,48624.0,19.2229,19.2858,19.2139,19.2858,48624.0
2015-07-31 11:30:00,21.49,21.5,21.46,21.46,30440.0,19.2947,19.3037,19.2678,19.2678,30440.0
2015-07-31 12:00:00,21.45,21.49,21.42,21.47,59612.0,19.2588,19.2947,19.2319,19.2768,59612.0
2015-07-31 12:30:00,21.47,21.47,21.43,21.46,51780.0,19.2768,19.2768,19.2409,19.2678,51780.0
2015-07-31 13:00:00,21.45,21.46,21.43,21.44,64672.0,19.2588,19.2678,19.2409,19.2498,64672.0
2015-07-31 13:30:00,21.44,21.45,21.43,21.44,43600.0,19.2498,19.2588,19.2409,19.2498,43600.0
2015-07-31 14:00:00,21.45,21.45,21.39,21.4,72292.0,19.2588,19.2588,19.205,19.2139,72292.0
2015-07-31 14:30:00,21.4,21.43,21.36,21.39,111416.0,19.2139,19.2409,19.178,19.205,111416.0
2015-07-31 15:00:00,21.39,21.41,21.37,21.37,88336.0,19.205,19.2229,19.187,19.187,88336.0
2015-07-31 15:30:00,21.38,21.41,21.35,21.38,417732.0,19.196,19.2229,19.169,19.196,417732.0
2015-08-03 09:30:00,21.45,21.5,21.26,21.5,103028.0,19.2588,19.3037,19.0882,19.3037,103028.0
2015-08-03 10:00:00,21.5,21.55,21.39,21.41,73340.0,19.3037,19.3486,19.205,19.2229,73340.0
2015-08-03 10:30:00,21.4,21.46,21.37,21.45,40996.0,19.2139,19.2678,19.187,19.2588,40996.0
2015-08-03 11:00:00,21.46,21.5,21.44,21.48,90888.0,19.2678,19.3037,19.2498,19.2858,90888.0
2015-08-03 11:30:00,21.49,21.5,21.46,21.47,32796.0,19.2947,19.3037,19.2678,19.2768,32796.0
2015-08-03 12:00:00,21.47,21.5,21.46,21.49,46008.0,19.2768,19.3037,19.2678,19.2947,46008.0
2015-08-03 12:30:00,21.48,21.48,21.36,21.36,56924.0,19.2858,19.2858,19.178,19.178,56924.0
2015-08-03 13:00:00,21.36,21.37,21.34,21.36,37936.0,19.178,19.187,19.1601,19.178,37936.0
2015-08-03 13:30:00,21.35,21.41,21.35,21.39,74872.0,19.169,19.2229,19.169,19.205,74872.0
2015-08-03 14:00:00,21.38,21.4,21.38,21.4,47228.0,19.196,19.2139,19.196,19.2139,47228.0
2015-08-03 14:30:00,21.4,21.46,21.4,21.43,77112.0,19.2139,19.2678,19.2139,19.2409,77112.0
2015-08-03 15:00:00,21.42,21.47,21.42,21.47,79808.0,19.2319,19.2768,19.2319,19.2768,79808.0
2015-08-03 15:30:00,21.47,21.53,21.45,21.53,228880.0,19.2768,19.3306,19.2588,19.3306,228880.0
2015-08-04 09:30:00,21.58,21.7,21.47,21.7,79604.0,19.3755,19.4833,19.2768,19.4833,79604.0
2015-08-04 10:00:00,21.7,21.74,21.65,21.67,55744.0,19.4833,19.5192,19.4384,19.4563,55744.0
2015-08-04 10:30:00,21.67,21.68,21.61,21.61,65612.0,19.4563,19.4653,19.4025,19.4025,65612.0
2015-08-04 11:00:00,21.63,21.7,21.63,21.68,40300.0,19.4204,19.4833,19.4204,19.4653,40300.0
2015-08-04 11:30:00,21.68,21.74,21.68,21.74,69124.0,19.4653,19.5192,19.4653,19.5192,69124.0
2015-08-04 12:00:00,21.74,21.76,21.72,21.72,81356.0,19.5192,19.5372,19.5012,19.5012,81356.0
2015-08-04 12:30:00,21.72,21.73,21.7,21.71,57644.0,19.5012,19.5102,19.4833,19.4923,57644.0
2015-08-04 13:00:00,21.71,21.75,21.69,21.72,232732.0,19.4923,19.5282,19.4743,19.5012,232732.0
2015-08-04 13:30:00,21.72,21.73,21.68,21.7,90860.0,19.5012,19.5102,19.4653,19.4833,90860.0
2015-08-04 14:00:00,21.7,21.71,21.68,21.7,146208.0,19.4833,19.4923,19.4653,19.4833,146208.0
2015-08-04 14:30:00,21.69,21.76,21.68,21.75,144404.0,19.4743,19.5372,19.4653,19.5282,144404.0
2015-08-04 15:00:00,21.75,21.76,21.73,21.75,426444.0,19.5282,19.5372,19.5102,19.5282,426444.0
2015-08-04 15:30:00,21.75,21.75,21.68,21.74,301848.0,19.5282,19.5282,19.4653,19.5192,301848.0
2015-08-05 09:30:00,21.98,21.99,21.87,21.91,286100.0,19.7347,19.7437,19.6359,19.6718,286100.0
2015-08-05 10:00:00,21.93,21.97,21.91,21.93,135812.0,19.6898,19.7257,19.6718,19.6898,135812.0
2015-08-05 10:30:00,21.94,21.95,21.92,21.93,87364.0,19.6988,19.7077,19.6808,19.6898,87364.0
2015-08-05 11:00:00,21.94,21.96,21.92,21.94,85956.0,19.6988,19.7167,19.6808,19.6988,85956.0
2015-08-05 11:30:00,21.95,21.96,21.86,21.86,82260.0,19.7077,19.7167,19.6269,19.6269,82260.0
2015-08-05 12:00:00,21.86,21.9,21.81,21.81,65524.0,19.6269,19.6629,19.582,19.582,65524.0
2015-08-05 12:30:00,21.81,21.86,21.8,21.84,78332.0,19.582,19.6269,19.5731,19.609,78332.0
2015-08-05 13:00:00,21.83,21.84,21.79,21.83,98184.0,19.6,19.609,19.5641,19.6,98184.0
2015-08-05 13:30:00,21.82,21.87,21.81,21.86,118808.0,19.591,19.6359,19.582,19.6269,118808.0
2015-08-05 14:00:00,21.86,21.95,21.86,21.94,193320.0,19.6269,19.7077,19.6269,19.6988,193320.0
2015-08-05 14:30:00,21.94,21.95,21.9,21.91,126796.0,19.6988,19.7077,19.6629,19.6718,126796.0
2015-08-05 15:00:00,21.92,21.97,21.92,21.94,267064.0,19.6808,19.7257,19.6808,19.6988,267064.0
2015-08-05 15:30:00,21.94,21.97,21.9,21.91,901348.0,19.6988,19.7257,19.6629,19.6718,901348.0
2015-08-06 09:30:00,21.93,21.93,21.79,21.79,69888.0,19.6898,19.6898,19.5641,19.5641,69888.0
2015-08-06 10:00:00,21.8,21.86,21.77,21.86,69848.0,19.5731,19.6269,19.5461,19.6269,69848.0
2015-08-06 10:30:00,21.85,21.85,21.78,21.8,62780.0,19.618,19.618,19.5551,19.5731,62780.0
2015-08-06 11:00:00,21.8,21.81,21.75,21.78,52408.0,19.5731,19.582,19.5282,19.5551,52408.0
2015-08-06 11:30:00,21.78,21.79,21.72,21.74,128860.0,19.5551,19.5641,19.5012,19.5192,128860.0
2015-08-06 12:00:00,21.74,21.77,21.72,21.75,91060.0,19.5192,19.5461,19.5012,19.5282,91060.0
2015-08-06 12:30:00,21.75,21.77,21.73,21.77,74616.0,19.5282,19.5461,19.5102,19.5461,74616.0
2015-08-06 13:00:00,21.76,21.8,21.76,21.78,63640.0,19.5372,19.5731,19.5372,19.5551,63640.0
2015-08-06 13:30:00,21.79,21.82,21.77,21.8,74252.0,19.5641,19.591,19.5461,19.5731,74252.0
2015-08-06 14:00:00,21.8,21.84,21.76,21.83,99164.0,19.5731,19.609,19.5372,19.6,99164.0
2015-08-06 14:30:00,21.83,21.84,21.81,21.82,90260.0,19.6,19.609,19.582,19.591,90260.0
2015-08-06 15:00:00,21.82,21.85,21.79,21.81,126816.0,19.591,19.618,19.5641,19.582,126816.0
2015-08-06 15:30:00,21.81,21.86,21.79,21.8,381220.0,19.582,19.6269,19.5641,19.5731,381220.0
2015-08-07 09:30:00,21.69,21.79,21.58,21.71,120276.0,19.4743,19.5641,19.3755,19.4923,120276.0
2015-08-07 10:00:00,21.73,21.73,21.66,21.68,105296.0,19.5102,19.5102,19.4474,19.4653,105296.0
2015-08-07 10:30:00,21.69,21.75,21.69,21.7,75888.0,19.4743,19.5282,19.4743,19.4833,75888.0
2015-08-07 11:00:00,21.71,21.71,21.67,21.71,237288.0,19.4923,19.4923,19.4563,19.4923,237288.0
2015-08-07 11:30:00,21.7,21.71,21.68,21.7,191460.0,19.4833,19.4923,19.4653,19.4833,191460.0
2015-08-07 12:00:00,21.7,21.76,21.7,21.73,138540.0,19.4833,19.5372,19.4833,19.5102,138540.0
2015-08-07 12:30:00,21.73,21.77,21.72,21.75,125484.0,19.5102,19.5461,19.5012,19.5282,125484.0
2015-08-07 13:00:00,21.75,21.75,21.71,21.73,58800.0,19.5282,19.5282,19.4923,19.5102,58800.0
2015-08-07 13:30:00,21.72,21.78,21.72,21.77,64456.0,19.5012,19.5551,19.5012,19.5461,64456.0
2015-08-07 14:00:00,21.77,21.77,21.73,21.75,109120.0,19.5461,19.5461,19.5102,19.5282,109120.0
2015-08-07 14:30:00,21.75,21.8,21.75,21.79,84188.0,19.5282,19.5731,19.5282,19.5641,84188.0
2015-08-07 15:00:00,21.79,21.86,21.79,21.86,124304.0,19.5641,19.6269,19.5641,19.6269,124304.0
2015-08-07 15:30:00,21.86,21.9,21.84,21.87,211924.0,19.6269,19.6629,19.609,19.6359,211924.0
2015-08-10 09:30:00,22.05,22.18,22.04,22.11,151696.0,19.7975,19.9142,19.7886,19.8514,151696.0
2015-08-10 10:00:00,22.11,22.18,22.06,22.17,94924.0,19.8514,19.9142,19.8065,19.9053,94924.0
2015-08-10 10:30:00,22.17,22.17,22.07,22.09,76644.0,19.9053,19.9053,19.8155,19.8334,76644.0
2015-08-10 11:00:00,22.09,22.14,22.08,22.09,130660.0,19.8334,19.8783,19.8245,19.8334,130660.0
2015-08-10 11:30:00,22.09,22.12,22.04,22.1,54852.0,19.8334,19.8604,19.7886,19.8424,54852.0
2015-08-10 12:00:00,22.09,22.13,22.09,22.13,63144.0,19.8334,19.8694,19.8334,19.8694,63144.0
2015-08-10 12:30:00,22.13,22.14,22.1,22.11,114264.0,19.8694,19.8783,19.8424,19.8514,114264.0
2015-08-10 13:00:00,22.11,22.13,22.11,22.13,90456.0,19.8514,19.8694,19.8514,19.8694,90456.0
2015-08-10 13:30:00,22.12,22.13,22.09,22.13,80976.0,19.8604,19.8694,19.8334,19.8694,80976.0
2015-08-10 14:00:00,22.13,22.14,22.1,22.11,96200.0,19.8694,19.8783,19.8424,19.8514,96200.0
2015-08-10 14:30:00,22.1,22.11,22.09,22.1,81780.0,19.8424,19.8514,19.8334,19.8424,81780.0
2015-08-10 15:00:00,22.1,22.11,22.08,22.09,123624.0,19.8424,19.8514,19.8245,19.8334,123624.0
2015-08-10 15:30:00,22.1,22.1,22.06,22.08,250640.0,19.8424,19.8424,19.8065,19.8245,250640.0
2015-08-11 09:30:00,21.89,22.0,21.82,21.91,118648.0,19.6539,19.7526,19.591,19.6718,118648.0
2015-08-11 10:00:00,21.9,22.0,21.88,21.98,37792.0,19.6629,19.7526,19.6449,19.7347,37792.0
2015-08-11 10:30:00,21.97,22.0,21.94,21.95,46888.0,19.7257,19.7526,19.6988,19.7077,46888.0
2015-08-11 11:00:00,21.93,21.95,21.91,21.91,38864.0,19.6898,19.7077,19.6718,19.6718,38864.0
2015-08-11 11:30:00,21.91,21.92,21.88,21.89,43272.0,19.6718,19.6808,19.6449,19.6539,43272.0
2015-08-11 12:00:00,21.89,21.91,21.88,21.89,51176.0,19.6539,19.6718,19.6449,19.6539,51176.0
2015-08-11 12:30:00,21.9,21.93,21.9,21.91,36352.0,19.6629,19.6898,19.6629,19.6718,36352.0
2015-08-11 13:00:00,21.91,21.93,21.88,21.93,76480.0,19.6718,19.6898,19.6449,19.6898,76480.0
2015-08-11 13:30:00,21.91,21.93,21.87,21.87,31220.0,19.6718,19.6898,19.6359,19.6359,31220.0
2015-08-11 14:00:00,21.88,21.91,21.87,21.9,42800.0,19.6449,19.6718,19.6359,19.6629,42800.0
2015-08-11 14:30:00,21.91,21.91,21.88,21.9,49980.0,19.6718,19.6718,19.6449,19.6629,49980.0
2015-08-11 15:00:00,21.91,21.95,21.88,21.95,65952.0,19.6718,19.7077,19.6449,19.7077,65952.0
2015-08-11 15:30:00,21.95,21.99,21.93,21.99,412616.0,19.7077,19.7437,19.6898,19.7437,412616.0
2015-08-12 09:30:00,21.75,21.88,21.73,21.84,142396.0,19.5282,19.6449,19.5102,19.609,142396.0
2015-08-12 10:00:00,21.83,21.84,21.69,21.72,77272.0,19.6,19.609,19.4743,19.5012,77272.0
2015-08-12 10:30:00,21.71,21.78,21.69,21.74,68328.0,19.4923,19.5551,19.4743,19.5192,68328.0
2015-08-12 11:00:00,21.74,21.81,21.74,21.78,65732.0,19.5192,19.582,19.5192,19.5551,65732.0
2015-08-12 11:30:00,21.78,21.82,21.74,21.74,109872.0,19.5551,19.591,19.5192,19.5192,109872.0
2015-08-12 12:00:00,21.74,21.76,21.73,21.76,50848.0,19.5192,19.5372,19.5102,19.5372,50848.0
2015-08-12 12:30:00,21.77,21.8,21.76,21.77,32808.0,19.5461,19.5731,19.5372,19.5461,32808.0
2015-08-12 13:00:00,21.79,21.85,21.78,21.82,111760.0,19.5641,19.618,19.5551,19.591,111760.0
2015-08-12 13:30:00,21.81,21.89,21.8,21.88,76988.0,19.582,19.6539,19.5731,19.6449,76988.0
2015-08-12 14:00:00,21.88,21.89,21.84,21.84,42328.0,19.6449,19.6539,19.609,19.609,42328.0
2015-08-12 14:30:00,21.84,21.94,21.82,21.93,57908.0,19.609,19.6988,19.591,19.6898,57908.0
2015-08-12 15:00:00,21.94,21.96,21.91,21.96,89388.0,19.6988,19.7167,19.6718,19.7167,89388.0
2015-08-12 15:30:00,21.96,22.0,21.96,21.96,526256.0,19.7167,19.7526,19.7167,19.7167,526256.0
2015-08-13 09:30:00,21.99,22.0,21.87,21.99,63916.0,19.7437,19.7526,19.6359,19.7437,63916.0
2015-08-13 10:00:00,21.98,22.02,21.95,22.02,61300.0,19.7347,19.7706,19.7077,19.7706,61300.0
2015-08-13 10:30:00,22.01,22.04,21.97,22.02,100288.0,19.7616,19.7886,19.7257,19.7706,100288.0
2015-08-13 11:00:00,22.03,22.1,22.0,22.08,192940.0,19.7796,19.8424,19.7526,19.8245,192940.0
2015-08-13 11:30:00,22.08,22.13,22.07,22.1,109408.0,19.8245,19.8694,19.8155,19.8424,109408.0
2015-08-13 12:00:00,22.12,22.15,22.11,22.12,100120.0,19.8604,19.8873,19.8514,19.8604,100120.0
2015-08-13 12:30:00,22.12,22.13,22.09,22.11,78572.0,19.8604,19.8694,19.8334,19.8514,78572.0
2015-08-13 13:00:00,22.11,22.14,22.1,22.13,85240.0,19.8514,19.8783,19.8424,19.8694,85240.0
2015-08-13 13:30:00,22.13,22.14,22.11,22.14,55800.0,19.8694,19.8783,19.8514,19.8783,55800.0
2015-08-13 14:00:00,22.14,22.16,22.13,22.15,180112.0,19.8783,19.8963,19.8694,19.8873,180112.0
2015-08-13 14:30:00,22.15,22.16,22.13,22.14,70052.0,19.8873,19.8963,19.8694,19.8783,70052.0
2015-08-13 15:00:00,22.13,22.14,22.07,22.08,83652.0,19.8694,19.8783,19.8155,19.8245,83652.0
2015-08-13 15:30:00,22.08,22.08,22.02,22.02,294060.0,19.8245,19.8245,19.7706,19.7706,294060.0
2015-08-14 09:30:00,22.02,22.08,21.97,22.07,56284.0,19.7706,19.8245,19.7257,19.8155,56284.0
2015-08-14 10:00:00,22.07,22.1,22.03,22.05,138960.0,19.8155,19.8424,19.7796,19.7975,138960.0
2015-08-14 10:30:00,22.06,22.12,22.05,22.1,88528.0,19.8065,19.8604,19.7975,19.8424,88528.0
2015-08-14 11:00:00,22.09,22.11,22.05,22.09,77668.0,19.8334,19.8514,19.7975,19.8334,77668.0
2015-08-14 11:30:00,22.09,22.15,22.09,22.13,78608.0,19.8334,19.8873,19.8334,19.8694,78608.0
2015-08-14 12:00:00,22.13,22.14,22.1,22.14,59200.0,19.8694,19.8783,19.8424,19.8783,59200.0
2015-08-14 12:30:00,22.14,22.15,22.1,22.13,52192.0,19.8783,19.8873,19.8424,19.8694,52192.0
2015-08-14 13:00:00,22.13,22.15,22.11,22.13,72828.0,19.8694,19.8873,19.8514,19.8694,72828.0
2015-08-14 13:30:00,22.14,22.18,22.12,22.14,50088.0,19.8783,19.9142,19.8604,19.8783,50088.0
2015-08-14 14:00:00,22.15,22.15,22.11,22.13,58988.0,19.8873,19.8873,19.8514,19.8694,58988.0
2015-08-14 14:30:00,22.13,22.15,22.12,22.13,74300.0,19.8694,19.8873,19.8604,19.8694,74300.0
2015-08-14 15:00:00,22.13,22.17,22.12,22.17,110000.0,19.8694,19.9053,19.8604,19.9053,110000.0
2015-08-14 15:30:00,22.16,22.17,22.12,22.12,342380.0,19.8963,19.9053,19.8604,19.8604,342380.0
2015-08-17 09:30:00,22.08,22.17,21.93,21.97,54112.0,19.8245,19.9053,19.6898,19.7257,54112.0
2015-08-17 10:00:00,21.97,22.08,21.96,22.03,196400.0,19.7257,19.8245,19.7167,19.7796,196400.0
2015-08-17 10:30:00,22.02,22.09,22.0,22.08,56716.0,19.7706,19.8334,19.7526,19.8245,56716.0
2015-08-17 11:00:00,22.08,22.12,22.08,22.11,42872.0,19.8245,19.8604,19.8245,19.8514,42872.0
2015-08-17 11:30:00,22.11,22.14,22.11,22.13,68588.0,19.8514,19.8783,19.8514,19.8694,68588.0
2015-08-17 12:00:00,22.14,22.18,22.14,22.16,48884.0,19.8783,19.9142,19.8783,19.8963,48884.0
2015-08-17 12:30:00,22.16,22.19,22.15,22.18,37500.0,19.8963,19.9232,19.8873,19.9142,37500.0
2015-08-17 13:00:00,22.18,22.21,22.16,22.21,45892.0,19.9142,19.9412,19.8963,19.9412,45892.0
2015-08-17 13:30:00,22.21,22.21,22.18,22.18,38812.0,19.9412,19.9412,19.9142,19.9142,38812.0
2015-08-17 14:00:00,22.18,22.21,22.18,22.18,42028.0,19.9142,19.9412,19.9142,19.9142,42028.0
2015-08-17 14:30:00,22.18,22.22,22.18,22.21,64116.0,19.9142,19.9502,19.9142,19.9412,64116.0
2015-08-17 15:00:00,22.21,22.22,22.2,22.22,70236.0,19.9412,19.9502,19.9322,19.9502,70236.0
2015-08-17 15:30:00,22.22,22.3,22.21,22.28,323740.0,19.9502,20.022,19.9412,20.004,323740.0
2015-08-18 09:30:00,22.34,22.43,22.25,22.28,132748.0,20.0579,20.1387,19.9771,20.004,132748.0
2015-08-18 10:00:00,22.29,22.31,22.24,22.28,55408.0,20.013,20.031,19.9681,20.004,55408.0
2015-08-18 10:30:00,22.28,22.32,22.25,22.31,63980.0,20.004,20.0399,19.9771,20.031,63980.0
2015-08-18 11:00:00,22.31,22.31,22.26,22.3,64852.0,20.031,20.031,19.9861,20.022,64852.0
2015-08-18 11:30:00,22.29,22.33,22.29,22.33,45988.0,20.013,20.0489,20.013,20.0489,45988.0
2015-08-18 12:00:00,22.33,22.34,22.29,22.31,109956.0,20.0489,20.0579,20.013,20.031,109956.0
2015-08-18 12:30:00,22.3,22.33,22.29,22.31,74524.0,20.022,20.0489,20.013,20.031,74524.0
2015-08-18 13:00:00,22.31,22.33,22.29,22.31,40200.0,20.031,20.0489,20.013,20.031,40200.0
2015-08-18 13:30:00,22.31,22.31,22.28,22.3,38400.0,20.031,20.031,20.004,20.022,38400.0
2015-08-18 14:00:00,22.3,22.32,22.28,22.31,33400.0,20.022,20.0399,20.004,20.031,33400.0
2015-08-18 14:30:00,22.31,22.32,22.28,22.29,61240.0,20.031,20.0399,20.004,20.013,61240.0
2015-08-18 15:00:00,22.28,22.3,22.28,22.29,82164.0,20.004,20.022,20.004,20.013,82164.0
2015-08-18 15:30:00,22.29,22.3,22.2,22.22,701360.0,20.013,20.022,19.9322,19.9502,701360.0
2015-08-19 09:30:00,22.08,22.09,21.92,22.03,74716.0,19.8245,19.8334,19.6808,19.7796,74716.0
2015-08-19 10:00:00,22.01,22.05,21.94,21.96,93928.0,19.7616,19.7975,19.6988,19.7167,93928.0
2015-08-19 10:30:00,21.96,21.96,21.92,21.93,79932.0,19.7167,19.7167,19.6808,19.6898,79932.0
2015-08-19 11:00:00,21.94,21.97,21.88,21.88,61840.0,19.6988,19.7257,19.6449,19.6449,61840.0
2015-08-19 11:30:00,21.88,21.9,21.83,21.86,138068.0,19.6449,19.6629,19.6,19.6269,138068.0
2015-08-19 12:00:00,21.86,21.87,21.79,21.8,147260.0,19.6269,19.6359,19.5641,19.5731,147260.0
2015-08-19 12:30:00,21.81,21.89,21.81,21.88,89696.0,19.582,19.6539,19.582,19.6449,89696.0
2015-08-19 13:00:00,21.89,21.93,21.89,21.9,53912.0,19.6539,19.6898,19.6539,19.6629,53912.0
2015-08-19 13:30:00,21.9,21.94,21.88,21.9,72392.0,19.6629,19.6988,19.6449,19.6629,72392.0
2015-08-19 14:00:00,21.9,22.05,21.9,21.96,117696.0,19.6629,19.7975,19.6629,19.7167,117696.0
2015-08-19 14:30:00,21.96,21.97,21.88,21.89,131672.0,19.7167,19.7257,19.6449,19.6539,131672.0
2015-08-19 15:00:00,21.89,21.9,21.86,21.9,155540.0,19.6539,19.6629,19.6269,19.6629,155540.0
2015-08-19 15:30:00,21.91,21.96,21.89,21.9,318880.0,19.6718,19.7167,19.6539,19.6629,318880.0
2015-08-20 09:30:00,21.76,21.93,21.74,21.82,144840.0,19.5372,19.6898,19.5192,19.591,144840.0
2015-08-20 10:00:00,21.84,21.84,21.73,21.73,100920.0,19.609,19.609,19.5102,19.5102,100920.0
2015-08-20 10:30:00,21.73,21.86,21.73,21.82,76360.0,19.5102,19.6269,19.5102,19.591,76360.0
2015-08-20 11:00:00,21.8,21.83,21.75,21.81,61928.0,19.5731,19.6,19.5282,19.582,61928.0
2015-08-20 11:30:00,21.81,21.81,21.77,21.79,75632.0,19.582,19.582,19.5461,19.5641,75632.0
2015-08-20 12:00:00,21.79,21.79,21.74,21.75,86264.0,19.5641,19.5641,19.5192,19.5282,86264.0
2015-08-20 12:30:00,21.75,21.77,21.71,21.72,135488.0,19.5282,19.5461,19.4923,19.5012,135488.0
2015-08-20 13:00:00,21.72,21.74,21.71,21.73,144968.0,19.5012,19.5192,19.4923,19.5102,144968.0
2015-08-20 13:30:00,21.72,21.77,21.71,21.75,106092.0,19.5012,19.5461,19.4923,19.5282,106092.0
2015-08-20 14:00:00,21.75,21.75,21.71,21.72,69660.0,19.5282,19.5282,19.4923,19.5012,69660.0
2015-08-20 14:30:00,21.72,21.73,21.66,21.69,176440.0,19.5012,19.5102,19.4474,19.4743,176440.0
2015-08-20 15:00:00,21.69,21.74,21.68,21.72,131656.0,19.4743,19.5192,19.4653,19.5012,131656.0
2015-08-20 15:30:00,21.72,21.76,21.65,21.65,358676.0,19.5012,19.5372,19.4384,19.4384,358676.0
2015-08-21 09:30:00,21.59,21.7,21.55,21.59,294076.0,19.3845,19.4833,19.3486,19.3845,294076.0
2015-08-21 10:00:00,21.61,21.74,21.61,21.66,189600.0,19.4025,19.5192,19.4025,19.4474,189600.0
2015-08-21 10:30:00,21.66,21.68,21.52,21.53,105788.0,19.4474,19.4653,19.3217,19.3306,105788.0
2015-08-21 11:00:00,21.55,21.56,21.43,21.47,121160.0,19.3486,19.3576,19.2409,19.2768,121160.0
2015-08-21 11:30:00,21.47,21.52,21.42,21.52,92080.0,19.2768,19.3217,19.2319,19.3217,92080.0
2015-08-21 12:00:00,21.5,21.56,21.46,21.48,66808.0,19.3037,19.3576,19.2678,19.2858,66808.0
2015-08-21 12:30:00,21.49,21.52,21.36,21.36,73088.0,19.2947,19.3217,19.178,19.178,73088.0
2015-08-21 13:00:00,21.36,21.47,21.34,21.47,83564.0,19.178,19.2768,19.1601,19.2768,83564.0
2015-08-21 13:30:00,21.48,21.52,21.44,21.51,68720.0,19.2858,19.3217,19.2498,19.3127,68720.0
2015-08-21 14:00:00,21.52,21.55,21.42,21.42,46028.0,19.3217,19.3486,19.2319,19.2319,46028.0
2015-08-21 14:30:00,21.42,21.45,21.31,21.38,145664.0,19.2319,19.2588,19.1331,19.196,145664.0
2015-08-21 15:00:00,21.38,21.4,21.25,21.32,184196.0,19.196,19.2139,19.0793,19.1421,184196.0
2015-08-21 15:30:00,21.32,21.34,21.22,21.22,494120.0,19.1421,19.1601,19.0523,19.0523,494120.0
2015-08-24 09:30:00,20.25,20.61,19.5,20.24,394980.0,18.1814,18.5046,17.508,18.1724,394980.0
2015-08-24 10:00:00,20.24,20.59,20.24,20.44,270044.0,18.1724,18.4867,18.1724,18.352,270044.0
2015-08-24 10:30:00,20.44,20.65,20.31,20.65,267144.0,18.352,18.5405,18.2353,18.5405,267144.0
2015-08-24 11:00:00,20.64,20.66,20.41,20.48,223336.0,18.5316,18.5495,18.3251,18.3879,223336.0
2015-08-24 11:30:00,20.47,20.84,20.46,20.79,142448.0,18.3789,18.7111,18.37,18.6662,142448.0
2015-08-24 12:00:00,20.78,20.86,20.63,20.83,154392.0,18.6573,18.7291,18.5226,18.7022,154392.0
2015-08-24 12:30:00,20.83,20.88,20.77,20.81,102072.0,18.7022,18.747,18.6483,18.6842,102072.0
2015-08-24 13:00:00,20.82,20.9,20.71,20.75,110264.0,18.6932,18.765,18.5944,18.6303,110264.0
2015-08-24 13:30:00,20.75,20.75,20.63,20.63,92260.0,18.6303,18.6303,18.5226,18.5226,92260.0
2015-08-24 14:00:00,20.63,20.66,20.5,20.61,121192.0,18.5226,18.5495,18.4059,18.5046,121192.0
2015-08-24 14:30:00,20.61,20.7,20.36,20.39,169492.0,18.5046,18.5854,18.2802,18.3071,169492.0
2015-08-24 15:00:00,20.39,20.51,20.27,20.33,301280.0,18.3071,18.4148,18.1994,18.2532,301280.0
2015-08-24 15:30:00,20.35,20.74,20.31,20.38,739128.0,18.2712,18.6213,18.2353,18.2981,739128.0
2015-08-25 09:30:00,20.83,20.86,20.65,20.73,191648.0,18.7022,18.7291,18.5405,18.6124,191648.0
2015-08-25 10:00:00,20.71,20.8,20.61,20.63,89824.0,18.5944,18.6752,18.5046,18.5226,89824.0
2015-08-25 10:30:00,20.62,20.72,20.59,20.68,125596.0,18.5136,18.6034,18.4867,18.5675,125596.0
2015-08-25 11:00:00,20.69,20.83,20.68,20.79,186884.0,18.5765,18.7022,18.5675,18.6662,186884.0
2015-08-25 11:30:00,20.79,20.8,20.74,20.74,74700.0,18.6662,18.6752,18.6213,18.6213,74700.0
2015-08-25 12:00:00,20.74,20.84,20.72,20.84,128032.0,18.6213,18.7111,18.6034,18.7111,128032.0
2015-08-25 12:30:00,20.83,20.87,20.81,20.81,87900.0,18.7022,18.7381,18.6842,18.6842,87900.0
2015-08-25 13:00:00,20.81,20.84,20.67,20.68,84200.0,18.6842,18.7111,18.5585,18.5675,84200.0
2015-08-25 13:30:00,20.67,20.81,20.67,20.77,149680.0,18.5585,18.6842,18.5585,18.6483,149680.0
2015-08-25 14:00:00,20.78,20.83,20.72,20.79,166108.0,18.6573,18.7022,18.6034,18.6662,166108.0
2015-08-25 14:30:00,20.8,20.88,20.75,20.83,166836.0,18.6752,18.747,18.6303,18.7022,166836.0
2015-08-25 15:00:00,20.85,20.85,20.63,20.65,389144.0,18.7201,18.7201,18.5226,18.5405,389144.0
2015-08-25 15:30:00,20.64,20.66,20.28,20.31,1076932.0,18.5316,18.5495,18.2083,18.2353,1076932.0
2015-08-26 09:30:00,20.8,20.85,20.65,20.67,172480.0,18.6752,18.7201,18.5405,18.5585,172480.0
2015-08-26 10:00:00,20.67,20.71,20.51,20.67,193296.0,18.5585,18.5944,18.4148,18.5585,193296.0
2015-08-26 10:30:00,20.68,20.74,20.61,20.64,196324.0,18.5675,18.6213,18.5046,18.5316,196324.0
2015-08-26 11:00:00,20.64,20.65,20.59,20.59,117168.0,18.5316,18.5405,18.4867,18.4867,117168.0
2015-08-26 11:30:00,20.59,20.59,20.47,20.54,142592.0,18.4867,18.4867,18.3789,18.4418,142592.0
2015-08-26 12:00:00,20.52,20.52,20.46,20.47,94396.0,18.4238,18.4238,18.37,18.3789,94396.0
2015-08-26 12:30:00,20.47,20.55,20.43,20.55,88952.0,18.3789,18.4508,18.343,18.4508,88952.0
2015-08-26 13:00:00,20.56,20.67,20.54,20.67,108136.0,18.4597,18.5585,18.4418,18.5585,108136.0
2015-08-26 13:30:00,20.67,20.73,20.61,20.72,132120.0,18.5585,18.6124,18.5046,18.6034,132120.0
2015-08-26 14:00:00,20.72,20.72,20.62,20.69,116584.0,18.6034,18.6034,18.5136,18.5765,116584.0
2015-08-26 14:30:00,20.69,20.82,20.66,20.81,195956.0,18.5765,18.6932,18.5495,18.6842,195956.0
2015-08-26 15:00:00,20.81,20.98,20.78,20.89,307616.0,18.6842,18.8368,18.6573,18.756,307616.0
2015-08-26 15:30:00,20.89,21.06,20.89,21.0,886756.0,18.756,18.9087,18.756,18.8548,886756.0
2015-08-27 09:30:00,21.13,21.25,21.1,21.2,199184.0,18.9715,19.0793,18.9446,19.0344,199184.0
2015-08-27 10:00:00,21.2,21.23,21.1,21.18,176624.0,19.0344,19.0613,18.9446,19.0164,176624.0
2015-08-27 10:30:00,21.18,21.25,21.15,21.24,125684.0,19.0164,19.0793,18.9895,19.0703,125684.0
2015-08-27 11:00:00,21.24,21.29,21.23,21.28,156032.0,19.0703,19.1152,19.0613,19.1062,156032.0
2015-08-27 11:30:00,21.28,21.3,21.24,21.28,116740.0,19.1062,19.1241,19.0703,19.1062,116740.0
2015-08-27 12:00:00,21.28,21.37,21.28,21.36,86252.0,19.1062,19.187,19.1062,19.178,86252.0
2015-08-27 12:30:00,21.37,21.43,21.32,21.43,93584.0,19.187,19.2409,19.1421,19.2409,93584.0
2015-08-27 13:00:00,21.43,21.45,21.39,21.4,77732.0,19.2409,19.2588,19.205,19.2139,77732.0
2015-08-27 13:30:00,21.4,21.42,21.33,21.41,94612.0,19.2139,19.2319,19.1511,19.2229,94612.0
2015-08-27 14:00:00,21.41,21.42,21.29,21.31,131084.0,19.2229,19.2319,19.1152,19.1331,131084.0
2015-08-27 14:30:00,21.31,21.35,21.17,21.17,181328.0,19.1331,19.169,19.0074,19.0074,181328.0
2015-08-27 15:00:00,21.17,21.28,21.08,21.25,159036.0,19.0074,19.1062,18.9266,19.0793,159036.0
2015-08-27 15:30:00,21.25,21.38,21.22,21.38,308012.0,19.0793,19.196,19.0523,19.196,308012.0
2015-08-28 09:30:00,21.24,21.39,21.17,21.35,111824.0,19.0703,19.205,19.0074,19.169,111824.0
2015-08-28 10:00:00,21.35,21.36,21.28,21.32,114840.0,19.169,19.178,19.1062,19.1421,114840.0
2015-08-28 10:30:00,21.32,21.35,21.3,21.32,87780.0,19.1421,19.169,19.1241,19.1421,87780.0
2015-08-28 11:00:00,21.33,21.39,21.31,21.38,89072.0,19.1511,19.205,19.1331,19.196,89072.0
2015-08-28 11:30:00,21.38,21.44,21.31,21.32,138644.0,19.196,19.2498,19.1331,19.1421,138644.0
2015-08-28 12:00:00,21.31,21.36,21.3,21.36,79452.0,19.1331,19.178,19.1241,19.178,79452.0
2015-08-28 12:30:00,21.37,21.39,21.36,21.36,50676.0,19.187,19.205,19.178,19.178,50676.0
2015-08-28 13:00:00,21.36,21.38,21.32,21.32,68736.0,19.178,19.196,19.1421,19.1421,68736.0
2015-08-28 13:30:00,21.32,21.34,21.28,21.34,82368.0,19.1421,19.1601,19.1062,19.1601,82368.0
2015-08-28 14:00:00,21.34,21.38,21.31,21.34,65956.0,19.1601,19.196,19.1331,19.1601,65956.0
2015-08-28 14:30:00,21.34,21.37,21.31,21.36,66376.0,19.1601,19.187,19.1331,19.178,66376.0
2015-08-28 15:00:00,21.36,21.37,21.29,21.31,137072.0,19.178,19.187,19.1152,19.1331,137072.0
2015-08-28 15:30:00,21.3,21.35,21.24,21.34,329068.0,19.1241,19.169,19.0703,19.1601,329068.0
2015-08-31 09:30:00,21.22,21.27,21.13,21.23,134720.0,19.0523,19.0972,18.9715,19.0613,134720.0
2015-08-31 10:00:00,21.23,21.36,21.22,21.36,156216.0,19.0613,19.178,19.0523,19.178,156216.0
2015-08-31 10:30:00,21.36,21.36,21.25,21.25,78436.0,19.178,19.178,19.0793,19.0793,78436.0
2015-08-31 11:00:00,21.25,21.31,21.24,21.29,135280.0,19.0793,19.1331,19.0703,19.1152,135280.0
2015-08-31 11:30:00,21.28,21.36,21.26,21.27,89208.0,19.1062,19.178,19.0882,19.0972,89208.0
2015-08-31 12:00:00,21.28,21.41,21.28,21.39,120100.0,19.1062,19.2229,19.1062,19.205,120100.0
2015-08-31 12:30:00,21.39,21.4,21.32,21.32,61448.0,19.205,19.2139,19.1421,19.1421,61448.0
2015-08-31 13:00:00,21.32,21.32,21.28,21.29,51544.0,19.1421,19.1421,19.1062,19.1152,51544.0
2015-08-31 13:30:00,21.29,21.32,21.26,21.3,142868.0,19.1152,19.1421,19.0882,19.1241,142868.0
2015-08-31 14:00:00,21.3,21.31,21.26,21.3,95128.0,19.1241,19.1331,19.0882,19.1241,95128.0
2015-08-31 14:30:00,21.3,21.34,21.27,21.29,101264.0,19.1241,19.1601,19.0972,19.1152,101264.0
2015-08-31 15:00:00,21.29,21.32,21.25,21.27,161560.0,19.1152,19.1421,19.0793,19.0972,161560.0
2015-08-31 15:30:00,21.27,21.34,21.24,21.25,328548.0,19.0972,19.1601,19.0703,19.0793,328548.0
2015-09-01 09:30:00,20.9,21.04,20.75,20.97,186160.0,18.765,18.8907,18.6303,18.8279,186160.0
2015-09-01 10:00:00,20.97,21.05,20.89,21.05,161324.0,18.8279,18.8997,18.756,18.8997,161324.0
2015-09-01 10:30:00,21.05,21.09,20.94,20.98,156888.0,18.8997,18.9356,18.8009,18.8368,156888.0
2015-09-01 11:00:00,20.99,21.06,20.94,21.0,134304.0,18.8458,18.9087,18.8009,18.8548,134304.0
2015-09-01 11:30:00,21.0,21.04,20.99,21.02,104992.0,18.8548,18.8907,18.8458,18.8727,104992.0
2015-09-01 12:00:00,21.01,21.03,20.93,20.95,87556.0,18.8638,18.8817,18.7919,18.8099,87556.0
2015-09-01 12:30:00,20.94,20.96,20.89,20.89,70804.0,18.8009,18.8189,18.756,18.756,70804.0
2015-09-01 13:00:00,20.9,20.95,20.88,20.94,93064.0,18.765,18.8099,18.747,18.8009,93064.0
2015-09-01 13:30:00,20.93,20.94,20.9,20.92,93588.0,18.7919,18.8009,18.765,18.783,93588.0
2015-09-01 14:00:00,20.92,20.92,20.84,20.87,101832.0,18.783,18.783,18.7111,18.7381,101832.0
2015-09-01 14:30:00,20.86,20.94,20.86,20.87,108696.0,18.7291,18.8009,18.7291,18.7381,108696.0
2015-09-01 15:00:00,20.87,20.88,20.8,20.81,224548.0,18.7381,18.747,18.6752,18.6842,224548.0
2015-09-01 15:30:00,20.8,20.82,20.68,20.77,736908.0,18.6752,18.6932,18.5675,18.6483,736908.0
2015-09-02 09:30:00,20.98,21.17,20.89,20.92,167688.0,18.8368,19.0074,18.756,18.783,167688.0
2015-09-02 10:00:00,20.92,21.03,20.92,20.93,85596.0,18.783,18.8817,18.783,18.7919,85596.0
2015-09-02 10:30:00,20.91,21.03,20.89,21.03,86188.0,18.774,18.8817,18.756,18.8817,86188.0
2015-09-02 11:00:00,21.03,21.04,20.97,21.02,55980.0,18.8817,18.8907,18.8279,18.8727,55980.0
2015-09-02 11:30:00,21.03,21.03,20.94,20.97,81468.0,18.8817,18.8817,18.8009,18.8279,81468.0
2015-09-02 12:00:00,20.98,21.03,20.95,21.03,90360.0,18.8368,18.8817,18.8099,18.8817,90360.0
2015-09-02 12:30:00,21.03,21.05,21.0,21.05,121740.0,18.8817,18.8997,18.8548,18.8997,121740.0
2015-09-02 13:00:00,21.05,21.06,21.03,21.04,71544.0,18.8997,18.9087,18.8817,18.8907,71544.0
2015-09-02 13:30:00,21.03,21.04,21.0,21.01,55188.0,18.8817,18.8907,18.8548,18.8638,55188.0
2015-09-02 14:00:00,21.01,21.11,21.0,21.11,83672.0,18.8638,18.9536,18.8548,18.9536,83672.0
2015-09-02 14:30:00,21.11,21.11,21.04,21.07,104040.0,18.9536,18.9536,18.8907,18.9176,104040.0
2015-09-02 15:00:00,21.07,21.1,21.03,21.09,113216.0,18.9176,18.9446,18.8817,18.9356,113216.0
2015-09-02 15:30:00,21.09,21.16,21.07,21.16,389732.0,18.9356,18.9984,18.9176,18.9984,389732.0
2015-09-03 09:30:00,21.27,21.41,21.2,21.26,120328.0,19.0972,19.2229,19.0344,19.0882,120328.0
2015-09-03 10:00:00,21.28,21.33,21.26,21.32,109112.0,19.1062,19.1511,19.0882,19.1421,109112.0
2015-09-03 10:30:00,21.32,21.36,21.29,21.36,95780.0,19.1421,19.178,19.1152,19.178,95780.0
2015-09-03 11:00:00,21.36,21.36,21.3,21.31,93740.0,19.178,19.178,19.1241,19.1331,93740.0
2015-09-03 11:30:00,21.31,21.33,21.3,21.32,55212.0,19.1331,19.1511,19.1241,19.1421,55212.0
2015-09-03 12:00:00,21.32,21.34,21.31,21.33,46800.0,19.1421,19.1601,19.1331,19.1511,46800.0
2015-09-03 12:30:00,21.33,21.33,21.25,21.27,38864.0,19.1511,19.1511,19.0793,19.0972,38864.0
2015-09-03 13:00:00,21.27,21.35,21.24,21.34,169680.0,19.0972,19.169,19.0703,19.1601,169680.0
2015-09-03 13:30:00,21.34,21.34,21.26,21.26,66252.0,19.1601,19.1601,19.0882,19.0882,66252.0
2015-09-03 14:00:00,21.26,21.32,21.25,21.31,75948.0,19.0882,19.1421,19.0793,19.1331,75948.0
2015-09-03 14:30:00,21.31,21.35,21.28,21.32,98724.0,19.1331,19.169,19.1062,19.1421,98724.0
2015-09-03 15:00:00,21.33,21.34,21.27,21.27,124636.0,19.1511,19.1601,19.0972,19.0972,124636.0
2015-09-03 15:30:00,21.27,21.33,21.21,21.27,403148.0,19.0972,19.1511,19.0433,19.0972,403148.0
2015-09-04 09:30:00,21.0,21.17,20.91,21.0,125412.0,18.8548,19.0074,18.774,18.8548,125412.0
2015-09-04 10:00:00,21.0,21.09,21.0,21.07,150152.0,18.8548,18.9356,18.8548,18.9176,150152.0
2015-09-04 10:30:00,21.07,21.1,21.04,21.07,72224.0,18.9176,18.9446,18.8907,18.9176,72224.0
2015-09-04 11:00:00,21.07,21.1,21.02,21.04,54252.0,18.9176,18.9446,18.8727,18.8907,54252.0
2015-09-04 11:30:00,21.03,21.06,21.01,21.04,83484.0,18.8817,18.9087,18.8638,18.8907,83484.0
2015-09-04 12:00:00,21.03,21.05,20.99,20.99,43100.0,18.8817,18.8997,18.8458,18.8458,43100.0
2015-09-04 12:30:00,20.99,21.01,20.97,20.98,56168.0,18.8458,18.8638,18.8279,18.8368,56168.0
2015-09-04 13:00:00,20.98,21.0,20.95,20.97,179424.0,18.8368,18.8548,18.8099,18.8279,179424.0
2015-09-04 13:30:00,20.96,20.99,20.94,20.94,77864.0,18.8189,18.8458,18.8009,18.8009,77864.0
2015-09-04 14:00:00,20.93,20.93,20.89,20.9,63056.0,18.7919,18.7919,18.756,18.765,63056.0
2015-09-04 14:30:00,20.9,20.97,20.87,20.94,65404.0,18.765,18.8279,18.7381,18.8009,65404.0
2015-09-04 15:00:00,20.96,20.97,20.92,20.96,93460.0,18.8189,18.8279,18.783,18.8189,93460.0
2015-09-04 15:30:00,20.96,21.08,20.93,20.94,307564.0,18.8189,18.9266,18.7919,18.8009,307564.0
2015-09-08 09:30:00,21.29,21.38,21.22,21.33,112392.0,19.1152,19.196,19.0523,19.1511,112392.0
2015-09-08 10:00:00,21.33,21.36,21.25,21.28,96764.0,19.1511,19.178,19.0793,19.1062,96764.0
2015-09-08 10:30:00,21.29,21.29,21.22,21.27,88200.0,19.1152,19.1152,19.0523,19.0972,88200.0
2015-09-08 11:00:00,21.26,21.31,21.25,21.27,75524.0,19.0882,19.1331,19.0793,19.0972,75524.0
2015-09-08 11:30:00,21.27,21.32,21.27,21.29,91364.0,19.0972,19.1421,19.0972,19.1152,91364.0
2015-09-08 12:00:00,21.3,21.42,21.28,21.41,95260.0,19.1241,19.2319,19.1062,19.2229,95260.0
2015-09-08 12:30:00,21.41,21.42,21.35,21.38,81632.0,19.2229,19.2319,19.169,19.196,81632.0
2015-09-08 13:00:00,21.38,21.43,21.34,21.43,109144.0,19.196,19.2409,19.1601,19.2409,109144.0
2015-09-08 13:30:00,21.43,21.49,21.41,21.49,131912.0,19.2409,19.2947,19.2229,19.2947,131912.0
2015-09-08 14:00:00,21.49,21.55,21.48,21.54,106692.0,19.2947,19.3486,19.2858,19.3396,106692.0
2015-09-08 14:30:00,21.54,21.58,21.53,21.56,177488.0,19.3396,19.3755,19.3306,19.3576,177488.0
2015-09-08 15:00:00,21.56,21.57,21.49,21.52,292776.0,19.3576,19.3666,19.2947,19.3217,292776.0
2015-09-08 15:30:00,21.52,21.6,21.51,21.59,388940.0,19.3217,19.3935,19.3127,19.3845,388940.0
2015-09-09 09:30:00,21.76,21.81,21.52,21.52,214588.0,19.5372,19.582,19.3217,19.3217,214588.0
2015-09-09 10:00:00,21.54,21.55,21.48,21.49,155432.0,19.3396,19.3486,19.2858,19.2947,155432.0
2015-09-09 10:30:00,21.49,21.51,21.42,21.51,106104.0,19.2947,19.3127,19.2319,19.3127,106104.0
2015-09-09 11:00:00,21.51,21.53,21.5,21.52,47264.0,19.3127,19.3306,19.3037,19.3217,47264.0
2015-09-09 11:30:00,21.52,21.54,21.49,21.54,76916.0,19.3217,19.3396,19.2947,19.3396,76916.0
2015-09-09 12:00:00,21.54,21.59,21.53,21.56,113000.0,19.3396,19.3845,19.3306,19.3576,113000.0
2015-09-09 12:30:00,21.57,21.57,21.52,21.54,101192.0,19.3666,19.3666,19.3217,19.3396,101192.0
2015-09-09 13:00:00,21.54,21.56,21.5,21.51,55200.0,19.3396,19.3576,19.3037,19.3127,55200.0
2015-09-09 13:30:00,21.5,21.51,21.46,21.47,166964.0,19.3037,19.3127,19.2678,19.2768,166964.0
2015-09-09 14:00:00,21.46,21.5,21.45,21.46,134800.0,19.2678,19.3037,19.2588,19.2678,134800.0
2015-09-09 14:30:00,21.46,21.46,21.42,21.43,129596.0,19.2678,19.2678,19.2319,19.2409,129596.0
2015-09-09 15:00:00,21.43,21.47,21.39,21.41,211424.0,19.2409,19.2768,19.205,19.2229,211424.0
2015-09-09 15:30:00,21.41,21.41,21.23,21.26,478940.0,19.2229,19.2229,19.0613,19.0882,478940.0
2015-09-10 09:30:00,21.23,21.32,21.23,21.27,107004.0,19.0613,19.1421,19.0613,19.0972,107004.0
2015-09-10 10:00:00,21.28,21.33,21.25,21.29,89016.0,19.1062,19.1511,19.0793,19.1152,89016.0
2015-09-10 10:30:00,21.3,21.4,21.28,21.38,147424.0,19.1241,19.2139,19.1062,19.196,147424.0
2015-09-10 11:00:00,21.38,21.39,21.29,21.33,147872.0,19.196,19.205,19.1152,19.1511,147872.0
2015-09-10 11:30:00,21.34,21.35,21.3,21.34,71532.0,19.1601,19.169,19.1241,19.1601,71532.0
2015-09-10 12:00:00,21.34,21.35,21.31,21.33,70872.0,19.1601,19.169,19.1331,19.1511,70872.0
2015-09-10 12:30:00,21.32,21.34,21.31,21.34,65992.0,19.1421,19.1601,19.1331,19.1601,65992.0
2015-09-10 13:00:00,21.34,21.39,21.34,21.38,88816.0,19.1601,19.205,19.1601,19.196,88816.0
2015-09-10 13:30:00,21.38,21.42,21.35,21.36,128864.0,19.196,19.2319,19.169,19.178,128864.0
2015-09-10 14:00:00,21.37,21.38,21.35,21.36,143676.0,19.187,19.196,19.169,19.178,143676.0
2015-09-10 14:30:00,21.36,21.39,21.32,21.33,118976.0,19.178,19.205,19.1421,19.1511,118976.0
2015-09-10 15:00:00,21.33,21.36,21.31,21.33,173568.0,19.1511,19.178,19.1331,19.1511,173568.0
2015-09-10 15:30:00,21.33,21.34,21.28,21.3,487376.0,19.1511,19.1601,19.1062,19.1241,487376.0
2015-09-11 09:30:00,21.22,21.38,21.22,21.3,70204.0,19.0523,19.196,19.0523,19.1241,70204.0
2015-09-11 10:00:00,21.29,21.3,21.22,21.27,50144.0,19.1152,19.1241,19.0523,19.0972,50144.0
2015-09-11 10:30:00,21.26,21.29,21.23,21.26,109180.0,19.0882,19.1152,19.0613,19.0882,109180.0
2015-09-11 11:00:00,21.26,21.35,21.25,21.34,49496.0,19.0882,19.169,19.0793,19.1601,49496.0
2015-09-11 11:30:00,21.34,21.41,21.31,21.4,58136.0,19.1601,19.2229,19.1331,19.2139,58136.0
2015-09-11 12:00:00,21.4,21.46,21.39,21.43,56708.0,19.2139,19.2678,19.205,19.2409,56708.0
2015-09-11 12:30:00,21.43,21.46,21.41,21.45,34800.0,19.2409,19.2678,19.2229,19.2588,34800.0
2015-09-11 13:00:00,21.44,21.45,21.36,21.36,53908.0,19.2498,19.2588,19.178,19.178,53908.0
2015-09-11 13:30:00,21.36,21.41,21.33,21.4,36108.0,19.178,19.2229,19.1511,19.2139,36108.0
2015-09-11 14:00:00,21.39,21.4,21.36,21.38,38700.0,19.205,19.2139,19.178,19.196,38700.0
2015-09-11 14:30:00,21.39,21.44,21.39,21.42,58444.0,19.205,19.2498,19.205,19.2319,58444.0
2015-09-11 15:00:00,21.42,21.45,21.42,21.42,48996.0,19.2319,19.2588,19.2319,19.2319,48996.0
2015-09-11 15:30:00,21.43,21.45,21.4,21.44,157664.0,19.2409,19.2588,19.2139,19.2498,157664.0
2015-09-14 09:30:00,21.47,21.47,21.33,21.34,84708.0,19.2768,19.2768,19.1511,19.1601,84708.0
2015-09-14 10:00:00,21.34,21.39,21.33,21.34,74596.0,19.1601,19.205,19.1511,19.1601,74596.0
2015-09-14 10:30:00,21.34,21.39,21.33,21.34,47568.0,19.1601,19.205,19.1511,19.1601,47568.0
2015-09-14 11:00:00,21.35,21.35,21.33,21.33,71980.0,19.169,19.169,19.1511,19.1511,71980.0
2015-09-14 11:30:00,21.33,21.35,21.33,21.34,57532.0,19.1511,19.169,19.1511,19.1601,57532.0
2015-09-14 12:00:00,21.34,21.35,21.32,21.35,46464.0,19.1601,19.169,19.1421,19.169,46464.0
2015-09-14 12:30:00,21.35,21.37,21.31,21.32,45516.0,19.169,19.187,19.1331,19.1421,45516.0
2015-09-14 13:00:00,21.32,21.34,21.31,21.32,47608.0,19.1421,19.1601,19.1331,19.1421,47608.0
2015-09-14 13:30:00,21.32,21.39,21.32,21.38,51668.0,19.1421,19.205,19.1421,19.196,51668.0
2015-09-14 14:00:00,21.38,21.38,21.34,21.36,64764.0,19.196,19.196,19.1601,19.178,64764.0
2015-09-14 14:30:00,21.36,21.4,21.33,21.35,87672.0,19.178,19.2139,19.1511,19.169,87672.0
2015-09-14 15:00:00,21.34,21.37,21.33,21.34,152200.0,19.1601,19.187,19.1511,19.1601,152200.0
2015-09-14 15:30:00,21.35,21.35,21.31,21.33,252620.0,19.169,19.169,19.1331,19.1511,252620.0
2015-09-15 09:30:00,21.39,21.4,21.24,21.29,221624.0,19.205,19.2139,19.0703,19.1152,221624.0
2015-09-15 10:00:00,21.29,21.32,21.23,21.32,162200.0,19.1152,19.1421,19.0613,19.1421,162200.0
2015-09-15 10:30:00,21.31,21.41,21.31,21.39,71500.0,19.1331,19.2229,19.1331,19.205,71500.0
2015-09-15 11:00:00,21.39,21.43,21.39,21.41,38100.0,19.205,19.2409,19.205,19.2229,38100.0
2015-09-15 11:30:00,21.43,21.43,21.39,21.42,46400.0,19.2409,19.2409,19.205,19.2319,46400.0
2015-09-15 12:00:00,21.44,21.44,21.4,21.43,43220.0,19.2498,19.2498,19.2139,19.2409,43220.0
2015-09-15 12:30:00,21.42,21.46,21.42,21.45,32116.0,19.2319,19.2678,19.2319,19.2588,32116.0
2015-09-15 13:00:00,21.45,21.56,21.44,21.54,81908.0,19.2588,19.3576,19.2498,19.3396,81908.0
2015-09-15 13:30:00,21.55,21.59,21.54,21.56,113444.0,19.3486,19.3845,19.3396,19.3576,113444.0
2015-09-15 14:00:00,21.56,21.6,21.56,21.59,67284.0,19.3576,19.3935,19.3576,19.3845,67284.0
2015-09-15 14:30:00,21.59,21.65,21.58,21.65,74180.0,19.3845,19.4384,19.3755,19.4384,74180.0
2015-09-15 15:00:00,21.65,21.68,21.65,21.67,180936.0,19.4384,19.4653,19.4384,19.4563,180936.0
2015-09-15 15:30:00,21.67,21.67,21.61,21.63,360652.0,19.4563,19.4563,19.4025,19.4204,360652.0
2015-09-16 09:30:00,21.61,21.65,21.49,21.56,151644.0,19.4025,19.4384,19.2947,19.3576,151644.0
2015-09-16 10:00:00,21.56,21.62,21.53,21.61,122208.0,19.3576,19.4115,19.3306,19.4025,122208.0
2015-09-16 10:30:00,21.61,21.61,21.53,21.57,127376.0,19.4025,19.4025,19.3306,19.3666,127376.0
2015-09-16 11:00:00,21.56,21.6,21.55,21.57,297848.0,19.3576,19.3935,19.3486,19.3666,297848.0
2015-09-16 11:30:00,21.57,21.57,21.54,21.55,146192.0,19.3666,19.3666,19.3396,19.3486,146192.0
2015-09-16 12:00:00,21.55,21.59,21.55,21.59,83756.0,19.3486,19.3845,19.3486,19.3845,83756.0
2015-09-16 12:30:00,21.59,21.65,21.57,21.64,70932.0,19.3845,19.4384,19.3666,19.4294,70932.0
2015-09-16 13:00:00,21.63,21.63,21.59,21.59,80764.0,19.4204,19.4204,19.3845,19.3845,80764.0
2015-09-16 13:30:00,21.6,21.67,21.59,21.65,118420.0,19.3935,19.4563,19.3845,19.4384,118420.0
2015-09-16 14:00:00,21.65,21.65,21.55,21.58,89580.0,19.4384,19.4384,19.3486,19.3755,89580.0
2015-09-16 14:30:00,21.59,21.64,21.56,21.64,108532.0,19.3845,19.4294,19.3576,19.4294,108532.0
2015-09-16 15:00:00,21.64,21.64,21.61,21.61,281788.0,19.4294,19.4294,19.4025,19.4025,281788.0
2015-09-16 15:30:00,21.61,21.63,21.57,21.58,516264.0,19.4025,19.4204,19.3666,19.3755,516264.0
2015-09-17 09:30:00,21.62,21.68,21.55,21.57,119672.0,19.4115,19.4653,19.3486,19.3666,119672.0
2015-09-17 10:00:00,21.55,21.66,21.55,21.65,128020.0,19.3486,19.4474,19.3486,19.4384,128020.0
2015-09-17 10:30:00,21.64,21.69,21.62,21.68,76128.0,19.4294,19.4743,19.4115,19.4653,76128.0
2015-09-17 11:00:00,21.69,21.71,21.68,21.69,88872.0,19.4743,19.4923,19.4653,19.4743,88872.0
2015-09-17 11:30:00,21.7,21.74,21.69,21.74,64000.0,19.4833,19.5192,19.4743,19.5192,64000.0
2015-09-17 12:00:00,21.74,21.8,21.73,21.8,88064.0,19.5192,19.5731,19.5102,19.5731,88064.0
2015-09-17 12:30:00,21.8,21.81,21.77,21.81,96348.0,19.5731,19.582,19.5461,19.582,96348.0
2015-09-17 13:00:00,21.81,21.82,21.78,21.79,98084.0,19.582,19.591,19.5551,19.5641,98084.0
2015-09-17 13:30:00,21.79,21.8,21.73,21.73,116820.0,19.5641,19.5731,19.5102,19.5102,116820.0
2015-09-17 14:00:00,21.75,21.82,21.67,21.74,382264.0,19.5282,19.591,19.4563,19.5192,382264.0
2015-09-17 14:30:00,21.74,21.91,21.74,21.86,197424.0,19.5192,19.6718,19.5192,19.6269,197424.0
2015-09-17 15:00:00,21.86,21.88,21.62,21.73,310496.0,19.6269,19.6449,19.4115,19.5102,310496.0
2015-09-17 15:30:00,21.72,21.78,21.63,21.66,540456.0,19.5012,19.5551,19.4204,19.4474,540456.0
2015-09-18 09:30:00,21.36,21.61,21.32,21.45,505368.0,19.178,19.4025,19.1421,19.2588,505368.0
2015-09-18 10:00:00,21.47,21.6,21.43,21.58,69716.0,19.2768,19.3935,19.2409,19.3755,69716.0
2015-09-18 10:30:00,21.57,21.57,21.49,21.56,205216.0,19.3666,19.3666,19.2947,19.3576,205216.0
2015-09-18 11:00:00,21.55,21.66,21.55,21.6,162512.0,19.3486,19.4474,19.3486,19.3935,162512.0
2015-09-18 11:30:00,21.59,21.67,21.56,21.65,74276.0,19.3845,19.4563,19.3576,19.4384,74276.0
2015-09-18 12:00:00,21.65,21.66,21.54,21.57,82496.0,19.4384,19.4474,19.3396,19.3666,82496.0
2015-09-18 12:30:00,21.56,21.61,21.55,21.61,99436.0,19.3576,19.4025,19.3486,19.4025,99436.0
2015-09-18 13:00:00,21.61,21.64,21.58,21.61,157536.0,19.4025,19.4294,19.3755,19.4025,157536.0
2015-09-18 13:30:00,21.61,21.61,21.55,21.56,150936.0,19.4025,19.4025,19.3486,19.3576,150936.0
2015-09-18 14:00:00,21.56,21.6,21.55,21.6,150436.0,19.3576,19.3935,19.3486,19.3935,150436.0
2015-09-18 14:30:00,21.59,21.59,21.54,21.57,205000.0,19.3845,19.3845,19.3396,19.3666,205000.0
2015-09-18 15:00:00,21.56,21.59,21.51,21.53,342524.0,19.3576,19.3845,19.3127,19.3306,342524.0
2015-09-18 15:30:00,21.53,21.67,21.47,21.6,1523652.0,19.3306,19.4563,19.2768,19.3935,1523652.0
2015-09-21 09:30:00,21.75,21.75,21.61,21.65,191884.0,19.5282,19.5282,19.4025,19.4384,191884.0
2015-09-21 10:00:00,21.68,21.78,21.65,21.75,240936.0,19.4653,19.5551,19.4384,19.5282,240936.0
2015-09-21 10:30:00,21.76,21.86,21.76,21.83,90844.0,19.5372,19.6269,19.5372,19.6,90844.0
2015-09-21 11:00:00,21.84,21.86,21.82,21.82,97956.0,19.609,19.6269,19.591,19.591,97956.0
2015-09-21 11:30:00,21.84,21.84,21.75,21.79,110644.0,19.609,19.609,19.5282,19.5641,110644.0
2015-09-21 12:00:00,21.78,21.82,21.72,21.81,207392.0,19.5551,19.591,19.5012,19.582,207392.0
2015-09-21 12:30:00,21.82,21.82,21.72,21.75,339636.0,19.591,19.591,19.5012,19.5282,339636.0
2015-09-21 13:00:00,21.76,21.85,21.74,21.84,89452.0,19.5372,19.618,19.5192,19.609,89452.0
2015-09-21 13:30:00,21.84,21.88,21.8,21.8,65396.0,19.609,19.6449,19.5731,19.5731,65396.0
2015-09-21 14:00:00,21.8,21.83,21.79,21.81,70680.0,19.5731,19.6,19.5641,19.582,70680.0
2015-09-21 14:30:00,21.81,21.9,21.8,21.89,92216.0,19.582,19.6629,19.5731,19.6539,92216.0
2015-09-21 15:00:00,21.89,21.9,21.85,21.87,132064.0,19.6539,19.6629,19.618,19.6359,132064.0
2015-09-21 15:30:00,21.86,21.88,21.78,21.84,319632.0,19.6269,19.6449,19.5551,19.609,319632.0
2015-09-22 09:30:00,21.56,21.65,21.55,21.59,261024.0,19.3576,19.4384,19.3486,19.3845,261024.0
2015-09-22 10:00:00,21.58,21.63,21.55,21.58,236600.0,19.3755,19.4204,19.3486,19.3755,236600.0
2015-09-22 10:30:00,21.58,21.59,21.4,21.46,411808.0,19.3755,19.3845,19.2139,19.2678,411808.0
2015-09-22 11:00:00,21.45,21.46,21.37,21.37,171692.0,19.2588,19.2678,19.187,19.187,171692.0
2015-09-22 11:30:00,21.37,21.48,21.37,21.47,95272.0,19.187,19.2858,19.187,19.2768,95272.0
2015-09-22 12:00:00,21.46,21.51,21.43,21.45,104552.0,19.2678,19.3127,19.2409,19.2588,104552.0
2015-09-22 12:30:00,21.45,21.49,21.43,21.44,96044.0,19.2588,19.2947,19.2409,19.2498,96044.0
2015-09-22 13:00:00,21.44,21.49,21.44,21.45,79032.0,19.2498,19.2947,19.2498,19.2588,79032.0
2015-09-22 13:30:00,21.44,21.47,21.43,21.44,105028.0,19.2498,19.2768,19.2409,19.2498,105028.0
2015-09-22 14:00:00,21.44,21.46,21.42,21.46,135168.0,19.2498,19.2678,19.2319,19.2678,135168.0
2015-09-22 14:30:00,21.47,21.48,21.43,21.48,103276.0,19.2768,19.2858,19.2409,19.2858,103276.0
2015-09-22 15:00:00,21.47,21.51,21.46,21.5,310644.0,19.2768,19.3127,19.2678,19.3037,310644.0
2015-09-22 15:30:00,21.51,21.55,21.48,21.5,534380.0,19.3127,19.3486,19.2858,19.3037,534380.0
2015-09-23 09:30:00,21.58,21.64,21.42,21.55,125708.0,19.3755,19.4294,19.2319,19.3486,125708.0
2015-09-23 10:00:00,21.56,21.61,21.54,21.57,76068.0,19.3576,19.4025,19.3396,19.3666,76068.0
2015-09-23 10:30:00,21.59,21.6,21.55,21.58,93412.0,19.3845,19.3935,19.3486,19.3755,93412.0
2015-09-23 11:00:00,21.59,21.6,21.53,21.53,111408.0,19.3845,19.3935,19.3306,19.3306,111408.0
2015-09-23 11:30:00,21.53,21.56,21.53,21.55,139364.0,19.3306,19.3576,19.3306,19.3486,139364.0
2015-09-23 12:00:00,21.54,21.55,21.53,21.55,73732.0,19.3396,19.3486,19.3306,19.3486,73732.0
2015-09-23 12:30:00,21.54,21.55,21.54,21.55,59776.0,19.3396,19.3486,19.3396,19.3486,59776.0
2015-09-23 13:00:00,21.55,21.58,21.54,21.54,73228.0,19.3486,19.3755,19.3396,19.3396,73228.0
2015-09-23 13:30:00,21.54,21.62,21.54,21.62,91780.0,19.3396,19.4115,19.3396,19.4115,91780.0
2015-09-23 14:00:00,21.62,21.68,21.62,21.68,158936.0,19.4115,19.4653,19.4115,19.4653,158936.0
2015-09-23 14:30:00,21.68,21.7,21.61,21.63,77764.0,19.4653,19.4833,19.4025,19.4204,77764.0
2015-09-23 15:00:00,21.63,21.66,21.6,21.66,216640.0,19.4204,19.4474,19.3935,19.4474,216640.0
2015-09-23 15:30:00,21.67,21.7,21.64,21.64,282916.0,19.4563,19.4833,19.4294,19.4294,282916.0
2015-09-24 09:30:00,21.47,21.73,21.4,21.43,248092.0,19.2768,19.5102,19.2139,19.2409,248092.0
2015-09-24 10:00:00,21.43,21.45,21.36,21.37,113336.0,19.2409,19.2588,19.178,19.187,113336.0
2015-09-24 10:30:00,21.36,21.42,21.27,21.27,216632.0,19.178,19.2319,19.0972,19.0972,216632.0
2015-09-24 11:00:00,21.27,21.35,21.26,21.32,141620.0,19.0972,19.169,19.0882,19.1421,141620.0
2015-09-24 11:30:00,21.33,21.38,21.31,21.36,100216.0,19.1511,19.196,19.1331,19.178,100216.0
2015-09-24 12:00:00,21.37,21.39,21.34,21.39,105524.0,19.187,19.205,19.1601,19.205,105524.0
2015-09-24 12:30:00,21.41,21.41,21.33,21.33,102308.0,19.2229,19.2229,19.1511,19.1511,102308.0
2015-09-24 13:00:00,21.34,21.37,21.3,21.31,54344.0,19.1601,19.187,19.1241,19.1331,54344.0
2015-09-24 13:30:00,21.31,21.39,21.26,21.35,147744.0,19.1331,19.205,19.0882,19.169,147744.0
2015-09-24 14:00:00,21.35,21.43,21.33,21.4,107068.0,19.169,19.2409,19.1511,19.2139,107068.0
2015-09-24 14:30:00,21.41,21.54,21.39,21.48,141176.0,19.2229,19.3396,19.205,19.2858,141176.0
2015-09-24 15:00:00,21.49,21.58,21.43,21.53,218536.0,19.2947,19.3755,19.2409,19.3306,218536.0
2015-09-24 15:30:00,21.54,21.63,21.5,21.53,608940.0,19.3396,19.4204,19.3037,19.3306,608940.0
2015-09-25 09:30:00,21.93,22.18,21.6,22.06,562572.0,19.6898,19.9142,19.3935,19.8065,562572.0
2015-09-25 10:00:00,22.06,22.25,22.02,22.18,452132.0,19.8065,19.9771,19.7706,19.9142,452132.0
2015-09-25 10:30:00,22.17,22.43,22.17,22.39,367644.0,19.9053,20.1387,19.9053,20.1028,367644.0
2015-09-25 11:00:00,22.38,22.42,22.28,22.33,282620.0,20.0938,20.1297,20.004,20.0489,282620.0
2015-09-25 11:30:00,22.33,22.33,22.19,22.21,189628.0,20.0489,20.0489,19.9232,19.9412,189628.0
2015-09-25 12:00:00,22.21,22.35,22.2,22.24,183228.0,19.9412,20.0669,19.9322,19.9681,183228.0
2015-09-25 12:30:00,22.27,22.3,22.26,22.27,98820.0,19.9951,20.022,19.9861,19.9951,98820.0
2015-09-25 13:00:00,22.26,22.36,22.26,22.33,151564.0,19.9861,20.0759,19.9861,20.0489,151564.0
2015-09-25 13:30:00,22.33,22.36,22.3,22.32,132220.0,20.0489,20.0759,20.022,20.0399,132220.0
2015-09-25 14:00:00,22.32,22.36,22.09,22.1,191968.0,20.0399,20.0759,19.8334,19.8424,191968.0
2015-09-25 14:30:00,22.09,22.13,21.91,22.06,265212.0,19.8334,19.8694,19.6718,19.8065,265212.0
2015-09-25 15:00:00,22.07,22.07,21.93,22.06,240232.0,19.8155,19.8155,19.6898,19.8065,240232.0
2015-09-25 15:30:00,22.05,22.13,22.04,22.1,457368.0,19.7975,19.8694,19.7886,19.8424,457368.0
2015-09-28 09:30:00,22.01,22.09,21.82,21.85,337808.0,19.7616,19.8334,19.591,19.618,337808.0
2015-09-28 10:00:00,21.82,21.85,21.78,21.82,299464.0,19.591,19.618,19.5551,19.591,299464.0
2015-09-28 10:30:00,21.84,21.84,21.71,21.74,313360.0,19.609,19.609,19.4923,19.5192,313360.0
2015-09-28 11:00:00,21.75,21.84,21.63,21.64,244904.0,19.5282,19.609,19.4204,19.4294,244904.0
2015-09-28 11:30:00,21.64,21.67,21.61,21.67,281816.0,19.4294,19.4563,19.4025,19.4563,281816.0
2015-09-28 12:00:00,21.66,21.68,21.6,21.67,92304.0,19.4474,19.4653,19.3935,19.4563,92304.0
2015-09-28 12:30:00,21.67,21.67,21.57,21.59,143344.0,19.4563,19.4563,19.3666,19.3845,143344.0
2015-09-28 13:00:00,21.59,21.61,21.56,21.56,189464.0,19.3845,19.4025,19.3576,19.3576,189464.0
2015-09-28 13:30:00,21.57,21.58,21.52,21.52,278928.0,19.3666,19.3755,19.3217,19.3217,278928.0
2015-09-28 14:00:00,21.53,21.58,21.48,21.58,294288.0,19.3306,19.3755,19.2858,19.3755,294288.0
2015-09-28 14:30:00,21.58,21.58,21.5,21.5,289088.0,19.3755,19.3755,19.3037,19.3037,289088.0
2015-09-28 15:00:00,21.51,21.52,21.44,21.46,282240.0,19.3127,19.3217,19.2498,19.2678,282240.0
2015-09-28 15:30:00,21.47,21.52,21.43,21.43,715616.0,19.2768,19.3217,19.2409,19.2409,715616.0
2015-09-29 09:30:00,21.5,21.5,21.24,21.43,158540.0,19.3037,19.3037,19.0703,19.2409,158540.0
2015-09-29 10:00:00,21.4,21.49,21.29,21.45,112128.0,19.2139,19.2947,19.1152,19.2588,112128.0
2015-09-29 10:30:00,21.45,21.47,21.33,21.43,116204.0,19.2588,19.2768,19.1511,19.2409,116204.0
2015-09-29 11:00:00,21.43,21.46,21.33,21.39,427476.0,19.2409,19.2678,19.1511,19.205,427476.0
2015-09-29 11:30:00,21.39,21.42,21.32,21.39,122104.0,19.205,19.2319,19.1421,19.205,122104.0
2015-09-29 12:00:00,21.38,21.38,21.29,21.35,145160.0,19.196,19.196,19.1152,19.169,145160.0
2015-09-29 12:30:00,21.35,21.36,21.25,21.25,160316.0,19.169,19.178,19.0793,19.0793,160316.0
2015-09-29 13:00:00,21.26,21.31,21.26,21.29,225220.0,19.0882,19.1331,19.0882,19.1152,225220.0
2015-09-29 13:30:00,21.29,21.31,21.26,21.28,123452.0,19.1152,19.1331,19.0882,19.1062,123452.0
2015-09-29 14:00:00,21.28,21.31,21.24,21.3,158164.0,19.1062,19.1331,19.0703,19.1241,158164.0
2015-09-29 14:30:00,21.31,21.31,21.12,21.15,194928.0,19.1331,19.1331,18.9625,18.9895,194928.0
2015-09-29 15:00:00,21.15,21.18,21.05,21.05,255004.0,18.9895,19.0164,18.8997,18.8997,255004.0
2015-09-29 15:30:00,21.05,21.22,21.05,21.2,602508.0,18.8997,19.0523,18.8997,19.0344,602508.0
2015-09-30 09:30:00,21.36,21.5,21.19,21.36,162136.0,19.178,19.3037,19.0254,19.178,162136.0
2015-09-30 10:00:00,21.36,21.45,21.31,21.42,208552.0,19.178,19.2588,19.1331,19.2319,208552.0
2015-09-30 10:30:00,21.42,21.46,21.34,21.36,111120.0,19.2319,19.2678,19.1601,19.178,111120.0
2015-09-30 11:00:00,21.35,21.39,21.32,21.38,81580.0,19.169,19.205,19.1421,19.196,81580.0
2015-09-30 11:30:00,21.38,21.39,21.31,21.33,94732.0,19.196,19.205,19.1331,19.1511,94732.0
2015-09-30 12:00:00,21.34,21.36,21.27,21.31,139832.0,19.1601,19.178,19.0972,19.1331,139832.0
2015-09-30 12:30:00,21.31,21.36,21.25,21.31,170928.0,19.1331,19.178,19.0793,19.1331,170928.0
2015-09-30 13:00:00,21.32,21.39,21.32,21.36,60960.0,19.1421,19.205,19.1421,19.178,60960.0
2015-09-30 13:30:00,21.36,21.4,21.34,21.39,59112.0,19.178,19.2139,19.1601,19.205,59112.0
2015-09-30 14:00:00,21.38,21.41,21.35,21.41,58536.0,19.196,19.2229,19.169,19.2229,58536.0
2015-09-30 14:30:00,21.42,21.42,21.36,21.4,73184.0,19.2319,19.2319,19.178,19.2139,73184.0
2015-09-30 15:00:00,21.4,21.41,21.34,21.37,106956.0,19.2139,19.2229,19.1601,19.187,106956.0
2015-09-30 15:30:00,21.37,21.59,21.37,21.43,596272.0,19.187,19.3845,19.187,19.2409,596272.0
2015-10-01 09:30:00,21.54,21.55,21.25,21.36,166944.0,19.3396,19.3486,19.0793,19.178,166944.0
2015-10-01 10:00:00,21.38,21.57,21.34,21.48,72992.0,19.196,19.3666,19.1601,19.2858,72992.0
2015-10-01 10:30:00,21.47,21.49,21.42,21.44,72800.0,19.2768,19.2947,19.2319,19.2498,72800.0
2015-10-01 11:00:00,21.44,21.5,21.41,21.46,68984.0,19.2498,19.3037,19.2229,19.2678,68984.0
2015-10-01 11:30:00,21.46,21.47,21.3,21.33,67036.0,19.2678,19.2768,19.1241,19.1511,67036.0
2015-10-01 12:00:00,21.34,21.34,21.28,21.29,48560.0,19.1601,19.1601,19.1062,19.1152,48560.0
2015-10-01 12:30:00,21.29,21.31,21.21,21.23,119152.0,19.1152,19.1331,19.0433,19.0613,119152.0
2015-10-01 13:00:00,21.24,21.24,21.19,21.22,80668.0,19.0703,19.0703,19.0254,19.0523,80668.0
2015-10-01 13:30:00,21.22,21.24,21.19,21.24,172936.0,19.0523,19.0703,19.0254,19.0703,172936.0
2015-10-01 14:00:00,21.24,21.36,21.24,21.31,77804.0,19.0703,19.178,19.0703,19.1331,77804.0
2015-10-01 14:30:00,21.31,21.33,21.27,21.33,179940.0,19.1331,19.1511,19.0972,19.1511,179940.0
2015-10-01 15:00:00,21.34,21.38,21.33,21.33,123344.0,19.1601,19.196,19.1511,19.1511,123344.0
2015-10-01 15:30:00,21.33,21.37,21.26,21.37,480680.0,19.1511,19.187,19.0882,19.187,480680.0
2015-10-02 09:30:00,21.07,21.21,20.92,21.05,300084.0,18.9176,19.0433,18.783,18.8997,300084.0
2015-10-02 10:00:00,21.05,21.08,20.92,20.96,385592.0,18.8997,18.9266,18.783,18.8189,385592.0
2015-10-02 10:30:00,20.95,21.02,20.87,21.0,284828.0,18.8099,18.8727,18.7381,18.8548,284828.0
2015-10-02 11:00:00,21.01,21.03,20.98,21.0,392136.0,18.8638,18.8817,18.8368,18.8548,392136.0
2015-10-02 11:30:00,21.0,21.1,21.0,21.06,294708.0,18.8548,18.9446,18.8548,18.9087,294708.0
2015-10-02 12:00:00,21.07,21.1,21.03,21.08,202672.0,18.9176,18.9446,18.8817,18.9266,202672.0
2015-10-02 12:30:00,21.1,21.16,21.06,21.12,231080.0,18.9446,18.9984,18.9087,18.9625,231080.0
2015-10-02 13:00:00,21.11,21.16,21.09,21.13,252028.0,18.9536,18.9984,18.9356,18.9715,252028.0
2015-10-02 13:30:00,21.13,21.2,21.12,21.18,89984.0,18.9715,19.0344,18.9625,19.0164,89984.0
2015-10-02 14:00:00,21.19,21.27,21.17,21.26,173680.0,19.0254,19.0972,19.0074,19.0882,173680.0
2015-10-02 14:30:00,21.26,21.31,21.25,21.28,112868.0,19.0882,19.1331,19.0793,19.1062,112868.0
2015-10-02 15:00:00,21.28,21.46,21.27,21.46,264424.0,19.1062,19.2678,19.0972,19.2678,264424.0
2015-10-02 15:30:00,21.47,21.6,21.46,21.58,597664.0,19.2768,19.3935,19.2678,19.3755,597664.0
2015-10-05 09:30:00,21.82,22.04,21.67,21.98,340892.0,19.591,19.7886,19.4563,19.7347,340892.0
2015-10-05 10:00:00,21.97,21.99,21.89,21.95,110140.0,19.7257,19.7437,19.6539,19.7077,110140.0
2015-10-05 10:30:00,21.95,21.97,21.91,21.96,89912.0,19.7077,19.7257,19.6718,19.7167,89912.0
2015-10-05 11:00:00,21.95,21.99,21.93,21.97,81636.0,19.7077,19.7437,19.6898,19.7257,81636.0
2015-10-05 11:30:00,21.97,22.0,21.96,21.99,128600.0,19.7257,19.7526,19.7167,19.7437,128600.0
2015-10-05 12:00:00,22.0,22.03,21.93,21.95,132692.0,19.7526,19.7796,19.6898,19.7077,132692.0
2015-10-05 12:30:00,21.94,21.95,21.91,21.92,83168.0,19.6988,19.7077,19.6718,19.6808,83168.0
2015-10-05 13:00:00,21.93,21.94,21.91,21.92,81448.0,19.6898,19.6988,19.6718,19.6808,81448.0
2015-10-05 13:30:00,21.92,21.92,21.85,21.87,88636.0,19.6808,19.6808,19.618,19.6359,88636.0
2015-10-05 14:00:00,21.88,21.9,21.85,21.89,107552.0,19.6449,19.6629,19.618,19.6539,107552.0
2015-10-05 14:30:00,21.9,21.91,21.83,21.85,115352.0,19.6629,19.6718,19.6,19.618,115352.0
2015-10-05 15:00:00,21.85,21.9,21.85,21.89,181736.0,19.618,19.6629,19.618,19.6539,181736.0
2015-10-05 15:30:00,21.9,21.93,21.86,21.9,585688.0,19.6629,19.6898,19.6269,19.6629,585688.0
2015-10-06 09:30:00,21.78,22.0,21.64,21.72,255100.0,19.5551,19.7526,19.4294,19.5012,255100.0
2015-10-06 10:00:00,21.73,21.75,21.53,21.55,154344.0,19.5102,19.5282,19.3306,19.3486,154344.0
2015-10-06 10:30:00,21.56,21.59,21.51,21.53,191084.0,19.3576,19.3845,19.3127,19.3306,191084.0
2015-10-06 11:00:00,21.53,21.6,21.52,21.52,97600.0,19.3306,19.3935,19.3217,19.3217,97600.0
2015-10-06 11:30:00,21.53,21.53,21.42,21.42,136192.0,19.3306,19.3306,19.2319,19.2319,136192.0
2015-10-06 12:00:00,21.43,21.48,21.43,21.46,74860.0,19.2409,19.2858,19.2409,19.2678,74860.0
2015-10-06 12:30:00,21.46,21.47,21.4,21.44,123824.0,19.2678,19.2768,19.2139,19.2498,123824.0
2015-10-06 13:00:00,21.44,21.46,21.41,21.41,387372.0,19.2498,19.2678,19.2229,19.2229,387372.0
2015-10-06 13:30:00,21.42,21.42,21.38,21.4,137084.0,19.2319,19.2319,19.196,19.2139,137084.0
2015-10-06 14:00:00,21.4,21.42,21.36,21.39,179432.0,19.2139,19.2319,19.178,19.205,179432.0
2015-10-06 14:30:00,21.38,21.49,21.37,21.46,197576.0,19.196,19.2947,19.187,19.2678,197576.0
2015-10-06 15:00:00,21.45,21.5,21.43,21.49,181352.0,19.2588,19.3037,19.2409,19.2947,181352.0
2015-10-06 15:30:00,21.49,21.52,21.41,21.43,457764.0,19.2947,19.3217,19.2229,19.2409,457764.0
2015-10-07 09:30:00,21.6,21.75,21.49,21.69,163752.0,19.3935,19.5282,19.2947,19.4743,163752.0
2015-10-07 10:00:00,21.7,21.86,21.7,21.86,133800.0,19.4833,19.6269,19.4833,19.6269,133800.0
2015-10-07 10:30:00,21.86,21.87,21.72,21.78,126624.0,19.6269,19.6359,19.5012,19.5551,126624.0
2015-10-07 11:00:00,21.77,21.79,21.65,21.68,129284.0,19.5461,19.5641,19.4384,19.4653,129284.0
2015-10-07 11:30:00,21.68,21.7,21.64,21.68,92000.0,19.4653,19.4833,19.4294,19.4653,92000.0
2015-10-07 12:00:00,21.68,21.68,21.58,21.59,69688.0,19.4653,19.4653,19.3755,19.3845,69688.0
2015-10-07 12:30:00,21.59,21.66,21.58,21.65,66432.0,19.3845,19.4474,19.3755,19.4384,66432.0
2015-10-07 13:00:00,21.65,21.76,21.65,21.75,57500.0,19.4384,19.5372,19.4384,19.5282,57500.0
2015-10-07 13:30:00,21.75,21.86,21.75,21.82,67644.0,19.5282,19.6269,19.5282,19.591,67644.0
2015-10-07 14:00:00,21.83,21.84,21.73,21.75,153700.0,19.6,19.609,19.5102,19.5282,153700.0
2015-10-07 14:30:00,21.76,21.77,21.71,21.72,94864.0,19.5372,19.5461,19.4923,19.5012,94864.0
2015-10-07 15:00:00,21.71,21.75,21.7,21.7,201576.0,19.4923,19.5282,19.4833,19.4833,201576.0
2015-10-07 15:30:00,21.71,21.85,21.7,21.84,471620.0,19.4923,19.618,19.4833,19.609,471620.0
2015-10-08 09:30:00,21.84,21.86,21.67,21.83,106968.0,19.609,19.6269,19.4563,19.6,106968.0
2015-10-08 10:00:00,21.82,21.92,21.82,21.92,91356.0,19.591,19.6808,19.591,19.6808,91356.0
2015-10-08 10:30:00,21.92,21.98,21.91,21.97,54048.0,19.6808,19.7347,19.6718,19.7257,54048.0
2015-10-08 11:00:00,21.98,21.98,21.92,21.96,62708.0,19.7347,19.7347,19.6808,19.7167,62708.0
2015-10-08 11:30:00,21.96,22.0,21.96,22.0,108384.0,19.7167,19.7526,19.7167,19.7526,108384.0
2015-10-08 12:00:00,21.99,22.05,21.98,22.03,71272.0,19.7437,19.7975,19.7347,19.7796,71272.0
2015-10-08 12:30:00,22.03,22.08,22.02,22.07,179804.0,19.7796,19.8245,19.7706,19.8155,179804.0
2015-10-08 13:00:00,22.07,22.07,22.02,22.03,85228.0,19.8155,19.8155,19.7706,19.7796,85228.0
2015-10-08 13:30:00,22.02,22.14,22.02,22.12,197332.0,19.7706,19.8783,19.7706,19.8604,197332.0
2015-10-08 14:00:00,22.12,22.22,22.07,22.21,304120.0,19.8604,19.9502,19.8155,19.9412,304120.0
2015-10-08 14:30:00,22.22,22.34,22.22,22.34,243680.0,19.9502,20.0579,19.9502,20.0579,243680.0
2015-10-08 15:00:00,22.33,22.34,22.27,22.34,292096.0,20.0489,20.0579,19.9951,20.0579,292096.0
2015-10-08 15:30:00,22.34,22.37,22.31,22.32,669696.0,20.0579,20.0848,20.031,20.0399,669696.0
2015-10-09 09:30:00,22.4,22.43,22.25,22.34,112984.0,20.1118,20.1387,19.9771,20.0579,112984.0
2015-10-09 10:00:00,22.34,22.4,22.28,22.4,64132.0,20.0579,20.1118,20.004,20.1118,64132.0
2015-10-09 10:30:00,22.41,22.49,22.41,22.49,106520.0,20.1208,20.1926,20.1208,20.1926,106520.0
2015-10-09 11:00:00,22.49,22.56,22.46,22.55,139860.0,20.1926,20.2554,20.1656,20.2465,139860.0
2015-10-09 11:30:00,22.55,22.59,22.53,22.57,124508.0,20.2465,20.2824,20.2285,20.2644,124508.0
2015-10-09 12:00:00,22.57,22.6,22.54,22.56,82808.0,20.2644,20.2913,20.2375,20.2554,82808.0
2015-10-09 12:30:00,22.55,22.56,22.52,22.54,81480.0,20.2465,20.2554,20.2195,20.2375,81480.0
2015-10-09 13:00:00,22.54,22.54,22.46,22.46,103368.0,20.2375,20.2375,20.1656,20.1656,103368.0
2015-10-09 13:30:00,22.46,22.49,22.43,22.45,115632.0,20.1656,20.1926,20.1387,20.1567,115632.0
2015-10-09 14:00:00,22.45,22.48,22.44,22.47,105840.0,20.1567,20.1836,20.1477,20.1746,105840.0
2015-10-09 14:30:00,22.47,22.48,22.46,22.47,100548.0,20.1746,20.1836,20.1656,20.1746,100548.0
2015-10-09 15:00:00,22.47,22.48,22.44,22.47,159464.0,20.1746,20.1836,20.1477,20.1746,159464.0
2015-10-09 15:30:00,22.48,22.5,22.43,22.45,411224.0,20.1836,20.2016,20.1387,20.1567,411224.0
2015-10-12 09:30:00,22.52,22.6,22.43,22.6,153052.0,20.2195,20.2913,20.1387,20.2913,153052.0
2015-10-12 10:00:00,22.61,22.66,22.58,22.66,105276.0,20.3003,20.3452,20.2734,20.3452,105276.0
2015-10-12 10:30:00,22.67,22.74,22.65,22.71,132292.0,20.3542,20.417,20.3362,20.3901,132292.0
2015-10-12 11:00:00,22.7,22.83,22.68,22.82,166476.0,20.3811,20.4978,20.3632,20.4889,166476.0
2015-10-12 11:30:00,22.83,22.84,22.77,22.79,82048.0,20.4978,20.5068,20.444,20.4619,82048.0
2015-10-12 12:00:00,22.79,22.84,22.79,22.82,142512.0,20.4619,20.5068,20.4619,20.4889,142512.0
2015-10-12 12:30:00,22.82,22.83,22.77,22.8,62200.0,20.4889,20.4978,20.444,20.4709,62200.0
2015-10-12 13:00:00,22.8,22.81,22.77,22.81,106076.0,20.4709,20.4799,20.444,20.4799,106076.0
2015-10-12 13:30:00,22.81,22.83,22.8,22.82,107524.0,20.4799,20.4978,20.4709,20.4889,107524.0
2015-10-12 14:00:00,22.83,22.84,22.81,22.82,187944.0,20.4978,20.5068,20.4799,20.4889,187944.0
2015-10-12 14:30:00,22.81,22.83,22.8,22.82,131624.0,20.4799,20.4978,20.4709,20.4889,131624.0
2015-10-12 15:00:00,22.82,22.82,22.79,22.79,174448.0,20.4889,20.4889,20.4619,20.4619,174448.0
2015-10-12 15:30:00,22.79,22.8,22.74,22.76,543180.0,20.4619,20.4709,20.417,20.435,543180.0
2015-10-13 09:30:00,22.23,22.96,22.23,22.96,344872.0,19.9591,20.6146,19.9591,20.6146,344872.0
2015-10-13 10:00:00,22.96,23.0,22.85,22.94,201684.0,20.6146,20.6505,20.5158,20.5966,201684.0
2015-10-13 10:30:00,22.95,22.99,22.92,22.98,174180.0,20.6056,20.6415,20.5787,20.6325,174180.0
2015-10-13 11:00:00,22.98,23.04,22.96,23.02,240716.0,20.6325,20.6864,20.6146,20.6684,240716.0
2015-10-13 11:30:00,23.02,23.08,23.02,23.07,233696.0,20.6684,20.7223,20.6684,20.7133,233696.0
2015-10-13 12:00:00,23.07,23.09,23.06,23.06,127272.0,20.7133,20.7313,20.7044,20.7044,127272.0
2015-10-13 12:30:00,23.06,23.08,22.97,22.98,137056.0,20.7044,20.7223,20.6235,20.6325,137056.0
2015-10-13 13:00:00,22.97,23.06,22.97,23.02,312480.0,20.6235,20.7044,20.6235,20.6684,312480.0
2015-10-13 13:30:00,23.0,23.01,22.99,23.0,157072.0,20.6505,20.6595,20.6415,20.6505,157072.0
2015-10-13 14:00:00,22.99,23.01,22.99,23.0,166964.0,20.6415,20.6595,20.6415,20.6505,166964.0
2015-10-13 14:30:00,23.0,23.03,22.99,23.01,178940.0,20.6505,20.6774,20.6415,20.6595,178940.0
2015-10-13 15:00:00,23.0,23.01,22.88,22.91,196464.0,20.6505,20.6595,20.5427,20.5697,196464.0
2015-10-13 15:30:00,22.91,22.92,22.8,22.86,647828.0,20.5697,20.5787,20.4709,20.5248,647828.0
2015-10-14 09:30:00,23.03,23.14,22.81,23.05,204204.0,20.6774,20.7762,20.4799,20.6954,204204.0
2015-10-14 10:00:00,23.06,23.06,22.98,22.99,256324.0,20.7044,20.7044,20.6325,20.6415,256324.0
2015-10-14 10:30:00,22.99,22.99,22.89,22.98,136252.0,20.6415,20.6415,20.5517,20.6325,136252.0
2015-10-14 11:00:00,22.98,23.0,22.94,22.99,108600.0,20.6325,20.6505,20.5966,20.6415,108600.0
2015-10-14 11:30:00,22.98,22.99,22.9,22.91,85656.0,20.6325,20.6415,20.5607,20.5697,85656.0
2015-10-14 12:00:00,22.9,22.9,22.82,22.88,95156.0,20.5607,20.5607,20.4889,20.5427,95156.0
2015-10-14 12:30:00,22.88,22.95,22.87,22.93,71836.0,20.5427,20.6056,20.5338,20.5876,71836.0
2015-10-14 13:00:00,22.93,22.93,22.85,22.88,92760.0,20.5876,20.5876,20.5158,20.5427,92760.0
2015-10-14 13:30:00,22.88,22.89,22.84,22.85,101608.0,20.5427,20.5517,20.5068,20.5158,101608.0
2015-10-14 14:00:00,22.85,22.87,22.77,22.77,147060.0,20.5158,20.5338,20.444,20.444,147060.0
2015-10-14 14:30:00,22.78,22.79,22.66,22.67,141596.0,20.453,20.4619,20.3452,20.3542,141596.0
2015-10-14 15:00:00,22.67,22.72,22.65,22.7,180884.0,20.3542,20.3991,20.3362,20.3811,180884.0
2015-10-14 15:30:00,22.71,22.74,22.63,22.67,407520.0,20.3901,20.417,20.3183,20.3542,407520.0
2015-10-15 09:30:00,22.86,23.06,22.86,22.97,298604.0,20.5248,20.7044,20.5248,20.6235,298604.0
2015-10-15 10:00:00,22.94,23.06,22.91,23.01,116156.0,20.5966,20.7044,20.5697,20.6595,116156.0
2015-10-15 10:30:00,23.01,23.13,23.0,23.06,146116.0,20.6595,20.7672,20.6505,20.7044,146116.0
2015-10-15 11:00:00,23.06,23.11,23.04,23.08,115176.0,20.7044,20.7492,20.6864,20.7223,115176.0
2015-10-15 11:30:00,23.09,23.1,22.96,23.0,141588.0,20.7313,20.7403,20.6146,20.6505,141588.0
2015-10-15 12:00:00,23.01,23.08,22.99,23.03,95280.0,20.6595,20.7223,20.6415,20.6774,95280.0
2015-10-15 12:30:00,23.02,23.07,22.99,22.99,108072.0,20.6684,20.7133,20.6415,20.6415,108072.0
2015-10-15 13:00:00,22.99,23.11,22.97,23.08,118452.0,20.6415,20.7492,20.6235,20.7223,118452.0
2015-10-15 13:30:00,23.08,23.1,23.06,23.08,98764.0,20.7223,20.7403,20.7044,20.7223,98764.0
2015-10-15 14:00:00,23.08,23.14,23.08,23.11,146704.0,20.7223,20.7762,20.7223,20.7492,146704.0
2015-10-15 14:30:00,23.12,23.2,23.12,23.16,128004.0,20.7582,20.8301,20.7582,20.7941,128004.0
2015-10-15 15:00:00,23.16,23.23,23.14,23.21,259560.0,20.7941,20.857,20.7762,20.839,259560.0
2015-10-15 15:30:00,23.21,23.28,23.21,23.27,584036.0,20.839,20.9019,20.839,20.8929,584036.0
2015-10-16 09:30:00,23.32,23.38,23.15,23.26,211088.0,20.9378,20.9917,20.7852,20.8839,211088.0
2015-10-16 10:00:00,23.24,23.24,23.11,23.14,58816.0,20.866,20.866,20.7492,20.7762,58816.0
2015-10-16 10:30:00,23.13,23.16,23.1,23.12,67080.0,20.7672,20.7941,20.7403,20.7582,67080.0
2015-10-16 11:00:00,23.12,23.21,23.1,23.19,118400.0,20.7582,20.839,20.7403,20.8211,118400.0
2015-10-16 11:30:00,23.19,23.26,23.15,23.26,59988.0,20.8211,20.8839,20.7852,20.8839,59988.0
2015-10-16 12:00:00,23.26,23.28,23.14,23.14,55020.0,20.8839,20.9019,20.7762,20.7762,55020.0
2015-10-16 12:30:00,23.13,23.14,23.11,23.12,35768.0,20.7672,20.7762,20.7492,20.7582,35768.0
2015-10-16 13:00:00,23.11,23.15,23.09,23.09,42728.0,20.7492,20.7852,20.7313,20.7313,42728.0
2015-10-16 13:30:00,23.09,23.12,23.04,23.04,61044.0,20.7313,20.7582,20.6864,20.6864,61044.0
2015-10-16 14:00:00,23.04,23.09,23.03,23.07,80768.0,20.6864,20.7313,20.6774,20.7133,80768.0
2015-10-16 14:30:00,23.07,23.14,23.06,23.11,72944.0,20.7133,20.7762,20.7044,20.7492,72944.0
2015-10-16 15:00:00,23.11,23.13,23.1,23.12,88880.0,20.7492,20.7672,20.7403,20.7582,88880.0
2015-10-16 15:30:00,23.12,23.14,23.11,23.14,362612.0,20.7582,20.7762,20.7492,20.7762,362612.0
2015-10-19 09:30:00,23.12,23.23,23.04,23.16,97304.0,20.7582,20.857,20.6864,20.7941,97304.0
2015-10-19 10:00:00,23.16,23.23,23.07,23.19,58620.0,20.7941,20.857,20.7133,20.8211,58620.0
2015-10-19 10:30:00,23.18,23.18,23.12,23.13,42456.0,20.8121,20.8121,20.7582,20.7672,42456.0
2015-10-19 11:00:00,23.14,23.18,23.12,23.16,34764.0,20.7762,20.8121,20.7582,20.7941,34764.0
2015-10-19 11:30:00,23.17,23.24,23.17,23.18,41792.0,20.8031,20.866,20.8031,20.8121,41792.0
2015-10-19 12:00:00,23.18,23.18,23.12,23.13,34700.0,20.8121,20.8121,20.7582,20.7672,34700.0
2015-10-19 12:30:00,23.13,23.17,23.11,23.14,40540.0,20.7672,20.8031,20.7492,20.7762,40540.0
2015-10-19 13:00:00,23.14,23.15,23.11,23.11,27328.0,20.7762,20.7852,20.7492,20.7492,27328.0
2015-10-19 13:30:00,23.1,23.11,23.07,23.11,37892.0,20.7403,20.7492,20.7133,20.7492,37892.0
2015-10-19 14:00:00,23.11,23.14,23.1,23.14,52004.0,20.7492,20.7762,20.7403,20.7762,52004.0
2015-10-19 14:30:00,23.15,23.17,23.14,23.14,77452.0,20.7852,20.8031,20.7762,20.7762,77452.0
2015-10-19 15:00:00,23.14,23.17,23.14,23.17,97940.0,20.7762,20.8031,20.7762,20.8031,97940.0
2015-10-19 15:30:00,23.17,23.18,23.14,23.17,270308.0,20.8031,20.8121,20.7762,20.8031,270308.0
2015-10-20 09:30:00,23.1,23.23,23.1,23.22,100716.0,20.7403,20.857,20.7403,20.848,100716.0
2015-10-20 10:00:00,23.22,23.31,23.2,23.27,119332.0,20.848,20.9288,20.8301,20.8929,119332.0
2015-10-20 10:30:00,23.26,23.29,23.23,23.26,48560.0,20.8839,20.9109,20.857,20.8839,48560.0
2015-10-20 11:00:00,23.25,23.27,23.22,23.27,84576.0,20.8749,20.8929,20.848,20.8929,84576.0
2015-10-20 11:30:00,23.26,23.27,23.17,23.21,80408.0,20.8839,20.8929,20.8031,20.839,80408.0
2015-10-20 12:00:00,23.21,23.21,23.13,23.15,48052.0,20.839,20.839,20.7672,20.7852,48052.0
2015-10-20 12:30:00,23.15,23.15,23.1,23.13,35912.0,20.7852,20.7852,20.7403,20.7672,35912.0
2015-10-20 13:00:00,23.13,23.18,23.12,23.14,114152.0,20.7672,20.8121,20.7582,20.7762,114152.0
2015-10-20 13:30:00,23.15,23.16,23.11,23.15,39044.0,20.7852,20.7941,20.7492,20.7852,39044.0
2015-10-20 14:00:00,23.14,23.17,23.13,23.17,43628.0,20.7762,20.8031,20.7672,20.8031,43628.0
2015-10-20 14:30:00,23.16,23.18,23.15,23.18,59792.0,20.7941,20.8121,20.7852,20.8121,59792.0
2015-10-20 15:00:00,23.18,23.19,23.15,23.18,121752.0,20.8121,20.8211,20.7852,20.8121,121752.0
2015-10-20 15:30:00,23.18,23.21,23.16,23.19,271712.0,20.8121,20.839,20.7941,20.8211,271712.0
2015-10-21 09:30:00,23.35,23.37,23.14,23.15,167796.0,20.9647,20.9827,20.7762,20.7852,167796.0
2015-10-21 10:00:00,23.15,23.15,23.06,23.08,73952.0,20.7852,20.7852,20.7044,20.7223,73952.0
2015-10-21 10:30:00,23.07,23.11,23.04,23.1,55412.0,20.7133,20.7492,20.6864,20.7403,55412.0
2015-10-21 11:00:00,23.09,23.09,23.0,23.05,91828.0,20.7313,20.7313,20.6505,20.6954,91828.0
2015-10-21 11:30:00,23.06,23.13,23.06,23.08,109728.0,20.7044,20.7672,20.7044,20.7223,109728.0
2015-10-21 12:00:00,23.08,23.09,23.05,23.06,37460.0,20.7223,20.7313,20.6954,20.7044,37460.0
2015-10-21 12:30:00,23.06,23.08,23.04,23.05,36816.0,20.7044,20.7223,20.6864,20.6954,36816.0
2015-10-21 13:00:00,23.03,23.03,22.91,22.91,48200.0,20.6774,20.6774,20.5697,20.5697,48200.0
2015-10-21 13:30:00,22.91,22.96,22.89,22.94,46528.0,20.5697,20.6146,20.5517,20.5966,46528.0
2015-10-21 14:00:00,22.92,22.96,22.9,22.93,59304.0,20.5787,20.6146,20.5607,20.5876,59304.0
2015-10-21 14:30:00,22.93,23.01,22.93,22.97,84096.0,20.5876,20.6595,20.5876,20.6235,84096.0
2015-10-21 15:00:00,22.96,22.96,22.86,22.88,133316.0,20.6146,20.6146,20.5248,20.5427,133316.0
2015-10-21 15:30:00,22.88,22.88,22.8,22.83,376548.0,20.5427,20.5427,20.4709,20.4978,376548.0
2015-10-22 09:30:00,23.0,23.03,22.89,22.97,251880.0,20.6505,20.6774,20.5517,20.6235,251880.0
2015-10-22 10:00:00,22.98,23.11,22.97,23.01,200692.0,20.6325,20.7492,20.6235,20.6595,200692.0
2015-10-22 10:30:00,23.02,23.13,23.01,23.13,101380.0,20.6684,20.7672,20.6595,20.7672,101380.0
2015-10-22 11:00:00,23.13,23.14,23.05,23.08,93456.0,20.7672,20.7762,20.6954,20.7223,93456.0
2015-10-22 11:30:00,23.09,23.14,23.06,23.12,65824.0,20.7313,20.7762,20.7044,20.7582,65824.0
2015-10-22 12:00:00,23.12,23.16,23.08,23.16,57200.0,20.7582,20.7941,20.7223,20.7941,57200.0
2015-10-22 12:30:00,23.17,23.18,23.08,23.11,59736.0,20.8031,20.8121,20.7223,20.7492,59736.0
2015-10-22 13:00:00,23.12,23.16,23.09,23.09,59252.0,20.7582,20.7941,20.7313,20.7313,59252.0
2015-10-22 13:30:00,23.09,23.12,23.05,23.06,33352.0,20.7313,20.7582,20.6954,20.7044,33352.0
2015-10-22 14:00:00,23.06,23.06,23.0,23.05,42496.0,20.7044,20.7044,20.6505,20.6954,42496.0
2015-10-22 14:30:00,23.04,23.13,23.02,23.12,51620.0,20.6864,20.7672,20.6684,20.7582,51620.0
2015-10-22 15:00:00,23.11,23.12,23.08,23.11,81140.0,20.7492,20.7582,20.7223,20.7492,81140.0
2015-10-22 15:30:00,23.11,23.13,23.07,23.1,210772.0,20.7492,20.7672,20.7133,20.7403,210772.0
2015-10-23 09:30:00,23.28,23.35,22.97,23.32,140980.0,20.9019,20.9647,20.6235,20.9378,140980.0
2015-10-23 10:00:00,23.32,23.32,23.18,23.19,53900.0,20.9378,20.9378,20.8121,20.8211,53900.0
2015-10-23 10:30:00,23.19,23.27,23.17,23.27,63772.0,20.8211,20.8929,20.8031,20.8929,63772.0
2015-10-23 11:00:00,23.27,23.35,23.26,23.33,108240.0,20.8929,20.9647,20.8839,20.9468,108240.0
2015-10-23 11:30:00,23.33,23.33,23.26,23.27,99400.0,20.9468,20.9468,20.8839,20.8929,99400.0
2015-10-23 12:00:00,23.27,23.32,23.24,23.32,49180.0,20.8929,20.9378,20.866,20.9378,49180.0
2015-10-23 12:30:00,23.34,23.34,23.25,23.27,34052.0,20.9558,20.9558,20.8749,20.8929,34052.0
2015-10-23 13:00:00,23.25,23.32,23.24,23.31,45008.0,20.8749,20.9378,20.866,20.9288,45008.0
2015-10-23 13:30:00,23.31,23.35,23.3,23.31,43644.0,20.9288,20.9647,20.9198,20.9288,43644.0
2015-10-23 14:00:00,23.31,23.37,23.3,23.36,67628.0,20.9288,20.9827,20.9198,20.9737,67628.0
2015-10-23 14:30:00,23.35,23.41,23.34,23.39,70660.0,20.9647,21.0186,20.9558,21.0006,70660.0
2015-10-23 15:00:00,23.39,23.42,23.33,23.34,123492.0,21.0006,21.0276,20.9468,20.9558,123492.0
2015-10-23 15:30:00,23.34,23.39,23.34,23.38,161040.0,20.9558,21.0006,20.9558,20.9917,161040.0
2015-10-26 09:30:00,23.39,23.51,23.32,23.35,104924.0,21.0006,21.1084,20.9378,20.9647,104924.0
2015-10-26 10:00:00,23.35,23.44,23.31,23.43,87952.0,20.9647,21.0455,20.9288,21.0366,87952.0
2015-10-26 10:30:00,23.43,23.47,23.41,23.44,78188.0,21.0366,21.0725,21.0186,21.0455,78188.0
2015-10-26 11:00:00,23.43,23.49,23.43,23.46,64216.0,21.0366,21.0904,21.0366,21.0635,64216.0
2015-10-26 11:30:00,23.45,23.5,23.44,23.46,40792.0,21.0545,21.0994,21.0455,21.0635,40792.0
2015-10-26 12:00:00,23.46,23.48,23.45,23.47,46400.0,21.0635,21.0815,21.0545,21.0725,46400.0
2015-10-26 12:30:00,23.46,23.46,23.4,23.4,81000.0,21.0635,21.0635,21.0096,21.0096,81000.0
2015-10-26 13:00:00,23.4,23.42,23.37,23.42,59844.0,21.0096,21.0276,20.9827,21.0276,59844.0
2015-10-26 13:30:00,23.41,23.45,23.4,23.4,97460.0,21.0186,21.0545,21.0096,21.0096,97460.0
2015-10-26 14:00:00,23.41,23.43,23.35,23.37,81140.0,21.0186,21.0366,20.9647,20.9827,81140.0
2015-10-26 14:30:00,23.37,23.4,23.35,23.39,66344.0,20.9827,21.0096,20.9647,21.0006,66344.0
2015-10-26 15:00:00,23.39,23.39,23.36,23.38,96400.0,21.0006,21.0006,20.9737,20.9917,96400.0
2015-10-26 15:30:00,23.38,23.4,23.34,23.38,256136.0,20.9917,21.0096,20.9558,20.9917,256136.0
2015-10-27 09:30:00,23.31,23.4,23.26,23.32,76552.0,20.9288,21.0096,20.8839,20.9378,76552.0
2015-10-27 10:00:00,23.3,23.32,23.17,23.22,140268.0,20.9198,20.9378,20.8031,20.848,140268.0
2015-10-27 10:30:00,23.2,23.24,23.18,23.24,61200.0,20.8301,20.866,20.8121,20.866,61200.0
2015-10-27 11:00:00,23.24,23.29,23.22,23.22,36940.0,20.866,20.9109,20.848,20.848,36940.0
2015-10-27 11:30:00,23.2,23.22,23.14,23.15,46228.0,20.8301,20.848,20.7762,20.7852,46228.0
2015-10-27 12:00:00,23.16,23.19,23.13,23.17,45024.0,20.7941,20.8211,20.7672,20.8031,45024.0
2015-10-27 12:30:00,23.17,23.21,23.13,23.15,40308.0,20.8031,20.839,20.7672,20.7852,40308.0
2015-10-27 13:00:00,23.13,23.13,23.08,23.08,47600.0,20.7672,20.7672,20.7223,20.7223,47600.0
2015-10-27 13:30:00,23.09,23.09,23.03,23.07,112192.0,20.7313,20.7313,20.6774,20.7133,112192.0
2015-10-27 14:00:00,23.07,23.11,23.07,23.09,48692.0,20.7133,20.7492,20.7133,20.7313,48692.0
2015-10-27 14:30:00,23.09,23.11,23.06,23.07,63780.0,20.7313,20.7492,20.7044,20.7133,63780.0
2015-10-27 15:00:00,23.08,23.13,23.08,23.11,118644.0,20.7223,20.7672,20.7223,20.7492,118644.0
2015-10-27 15:30:00,23.12,23.17,23.08,23.16,407696.0,20.7582,20.8031,20.7223,20.7941,407696.0
2015-10-28 09:30:00,23.31,23.59,23.18,23.25,291080.0,20.9288,21.1802,20.8121,20.8749,291080.0
2015-10-28 10:00:00,23.27,23.36,23.23,23.23,169080.0,20.8929,20.9737,20.857,20.857,169080.0
2015-10-28 10:30:00,23.24,23.29,23.22,23.27,160288.0,20.866,20.9109,20.848,20.8929,160288.0
2015-10-28 11:00:00,23.28,23.3,23.24,23.25,101336.0,20.9019,20.9198,20.866,20.8749,101336.0
2015-10-28 11:30:00,23.27,23.27,23.23,23.27,181600.0,20.8929,20.8929,20.857,20.8929,181600.0
2015-10-28 12:00:00,23.27,23.27,23.23,23.24,110312.0,20.8929,20.8929,20.857,20.866,110312.0
2015-10-28 12:30:00,23.23,23.23,23.18,23.18,95552.0,20.857,20.857,20.8121,20.8121,95552.0
2015-10-28 13:00:00,23.18,23.2,23.17,23.19,74944.0,20.8121,20.8301,20.8031,20.8211,74944.0
2015-10-28 13:30:00,23.18,23.28,23.18,23.28,110504.0,20.8121,20.9019,20.8121,20.9019,110504.0
2015-10-28 14:00:00,23.26,23.27,23.03,23.11,233152.0,20.8839,20.8929,20.6774,20.7492,233152.0
2015-10-28 14:30:00,23.09,23.2,23.05,23.18,196328.0,20.7313,20.8301,20.6954,20.8121,196328.0
2015-10-28 15:00:00,23.17,23.23,23.16,23.2,224400.0,20.8031,20.857,20.7941,20.8301,224400.0
2015-10-28 15:30:00,23.2,23.25,23.17,23.25,1077472.0,20.8301,20.8749,20.8031,20.8749,1077472.0
2015-10-29 09:30:00,23.25,23.39,23.12,23.19,150612.0,20.8749,21.0006,20.7582,20.8211,150612.0
2015-10-29 10:00:00,23.21,23.21,23.08,23.08,68844.0,20.839,20.839,20.7223,20.7223,68844.0
2015-10-29 10:30:00,23.07,23.12,23.06,23.1,60528.0,20.7133,20.7582,20.7044,20.7403,60528.0
2015-10-29 11:00:00,23.1,23.17,23.09,23.16,49180.0,20.7403,20.8031,20.7313,20.7941,49180.0
2015-10-29 11:30:00,23.17,23.18,23.14,23.16,36280.0,20.8031,20.8121,20.7762,20.7941,36280.0
2015-10-29 12:00:00,23.16,23.16,23.1,23.14,117216.0,20.7941,20.7941,20.7403,20.7762,117216.0
2015-10-29 12:30:00,23.14,23.15,23.1,23.11,53060.0,20.7762,20.7852,20.7403,20.7492,53060.0
2015-10-29 13:00:00,23.11,23.13,23.09,23.09,65012.0,20.7492,20.7672,20.7313,20.7313,65012.0
2015-10-29 13:30:00,23.09,23.1,23.02,23.03,85020.0,20.7313,20.7403,20.6684,20.6774,85020.0
2015-10-29 14:00:00,23.03,23.08,23.02,23.06,63804.0,20.6774,20.7223,20.6684,20.7044,63804.0
2015-10-29 14:30:00,23.07,23.07,23.05,23.07,88528.0,20.7133,20.7133,20.6954,20.7133,88528.0
2015-10-29 15:00:00,23.07,23.07,23.03,23.05,232556.0,20.7133,20.7133,20.6774,20.6954,232556.0
2015-10-29 15:30:00,23.05,23.1,23.04,23.09,466952.0,20.6954,20.7403,20.6864,20.7313,466952.0
2015-10-30 09:30:00,23.13,23.24,23.08,23.17,174344.0,20.7672,20.866,20.7223,20.8031,174344.0
2015-10-30 10:00:00,23.18,23.2,23.12,23.13,118684.0,20.8121,20.8301,20.7582,20.7672,118684.0
2015-10-30 10:30:00,23.12,23.24,23.12,23.24,88352.0,20.7582,20.866,20.7582,20.866,88352.0
2015-10-30 11:00:00,23.24,23.31,23.22,23.31,111668.0,20.866,20.9288,20.848,20.9288,111668.0
2015-10-30 11:30:00,23.31,23.31,23.28,23.31,60488.0,20.9288,20.9288,20.9019,20.9288,60488.0
2015-10-30 12:00:00,23.3,23.3,23.23,23.25,69080.0,20.9198,20.9198,20.857,20.8749,69080.0
2015-10-30 12:30:00,23.25,23.31,23.25,23.3,54936.0,20.8749,20.9288,20.8749,20.9198,54936.0
2015-10-30 13:00:00,23.31,23.33,23.3,23.32,52668.0,20.9288,20.9468,20.9198,20.9378,52668.0
2015-10-30 13:30:00,23.31,23.34,23.3,23.32,63236.0,20.9288,20.9558,20.9198,20.9378,63236.0
2015-10-30 14:00:00,23.32,23.35,23.31,23.33,106532.0,20.9378,20.9647,20.9288,20.9468,106532.0
2015-10-30 14:30:00,23.33,23.35,23.32,23.34,136128.0,20.9468,20.9647,20.9378,20.9558,136128.0
2015-10-30 15:00:00,23.33,23.34,23.29,23.29,244228.0,20.9468,20.9558,20.9109,20.9109,244228.0
2015-10-30 15:30:00,23.29,23.34,23.27,23.28,387072.0,20.9109,20.9558,20.8929,20.9019,387072.0
2015-11-02 09:30:00,23.4,23.49,23.28,23.35,170388.0,21.0096,21.0904,20.9019,20.9647,170388.0
2015-11-02 10:00:00,23.35,23.38,23.29,23.36,68716.0,20.9647,20.9917,20.9109,20.9737,68716.0
2015-11-02 10:30:00,23.36,23.36,23.3,23.34,85300.0,20.9737,20.9737,20.9198,20.9558,85300.0
2015-11-02 11:00:00,23.33,23.38,23.32,23.37,43524.0,20.9468,20.9917,20.9378,20.9827,43524.0
2015-11-02 11:30:00,23.38,23.38,23.34,23.35,48336.0,20.9917,20.9917,20.9558,20.9647,48336.0
2015-11-02 12:00:00,23.35,23.38,23.34,23.38,38196.0,20.9647,20.9917,20.9558,20.9917,38196.0
2015-11-02 12:30:00,23.38,23.38,23.36,23.37,69208.0,20.9917,20.9917,20.9737,20.9827,69208.0
2015-11-02 13:00:00,23.37,23.38,23.35,23.38,80172.0,20.9827,20.9917,20.9647,20.9917,80172.0
2015-11-02 13:30:00,23.38,23.38,23.36,23.37,74256.0,20.9917,20.9917,20.9737,20.9827,74256.0
2015-11-02 14:00:00,23.37,23.39,23.36,23.39,134088.0,20.9827,21.0006,20.9737,21.0006,134088.0
2015-11-02 14:30:00,23.39,23.51,23.39,23.44,344716.0,21.0006,21.1084,21.0006,21.0455,344716.0
2015-11-02 15:00:00,23.43,23.45,23.36,23.39,242140.0,21.0366,21.0545,20.9737,21.0006,242140.0
2015-11-02 15:30:00,23.39,23.41,23.34,23.35,284664.0,21.0006,21.0186,20.9558,20.9647,284664.0
2015-11-03 09:30:00,23.41,23.43,23.17,23.17,203576.0,21.0186,21.0366,20.8031,20.8031,203576.0
2015-11-03 10:00:00,23.16,23.24,23.15,23.15,49132.0,20.7941,20.866,20.7852,20.7852,49132.0
2015-11-03 10:30:00,23.17,23.17,23.13,23.14,67416.0,20.8031,20.8031,20.7672,20.7762,67416.0
2015-11-03 11:00:00,23.14,23.22,23.13,23.16,76440.0,20.7762,20.848,20.7672,20.7941,76440.0
2015-11-03 11:30:00,23.17,23.24,23.15,23.23,122044.0,20.8031,20.866,20.7852,20.857,122044.0
2015-11-03 12:00:00,23.23,23.23,23.16,23.17,86128.0,20.857,20.857,20.7941,20.8031,86128.0
2015-11-03 12:30:00,23.17,23.21,23.13,23.21,114092.0,20.8031,20.839,20.7672,20.839,114092.0
2015-11-03 13:00:00,23.2,23.2,23.16,23.18,132964.0,20.8301,20.8301,20.7941,20.8121,132964.0
2015-11-03 13:30:00,23.18,23.19,23.17,23.19,114536.0,20.8121,20.8211,20.8031,20.8211,114536.0
2015-11-03 14:00:00,23.2,23.2,23.12,23.14,143592.0,20.8301,20.8301,20.7582,20.7762,143592.0
2015-11-03 14:30:00,23.14,23.16,23.07,23.12,197256.0,20.7762,20.7941,20.7133,20.7582,197256.0
2015-11-03 15:00:00,23.13,23.13,23.08,23.1,209800.0,20.7672,20.7672,20.7223,20.7403,209800.0
2015-11-03 15:30:00,23.1,23.13,23.07,23.11,444164.0,20.7403,20.7672,20.7133,20.7492,444164.0
2015-11-04 09:30:00,23.18,23.24,22.88,22.88,461536.0,21.0509,21.1054,20.7785,20.7785,461536.0
2015-11-04 10:00:00,22.88,22.91,22.77,22.78,140616.0,20.7785,20.8057,20.6786,20.6877,140616.0
2015-11-04 10:30:00,22.78,22.89,22.78,22.82,175772.0,20.6877,20.7876,20.6877,20.724,175772.0
2015-11-04 11:00:00,22.8,22.91,22.75,22.88,127428.0,20.7059,20.8057,20.6604,20.7785,127428.0
2015-11-04 11:30:00,22.88,22.93,22.87,22.88,66080.0,20.7785,20.8239,20.7694,20.7785,66080.0
2015-11-04 12:00:00,22.88,22.92,22.88,22.89,41664.0,20.7785,20.8148,20.7785,20.7876,41664.0
2015-11-04 12:30:00,22.89,22.91,22.88,22.89,82248.0,20.7876,20.8057,20.7785,20.7876,82248.0
2015-11-04 13:00:00,22.89,22.89,22.86,22.88,134212.0,20.7876,20.7876,20.7603,20.7785,134212.0
2015-11-04 13:30:00,22.87,22.88,22.85,22.86,60968.0,20.7694,20.7785,20.7513,20.7603,60968.0
2015-11-04 14:00:00,22.86,22.92,22.86,22.86,53916.0,20.7603,20.8148,20.7603,20.7603,53916.0
2015-11-04 14:30:00,22.87,22.88,22.82,22.83,94976.0,20.7694,20.7785,20.724,20.7331,94976.0
2015-11-04 15:00:00,22.83,22.84,22.8,22.83,94244.0,20.7331,20.7422,20.7059,20.7331,94244.0
2015-11-04 15:30:00,22.83,22.87,22.76,22.87,481800.0,20.7331,20.7694,20.6695,20.7694,481800.0
2015-11-05 09:30:00,22.87,23.09,22.78,22.83,244940.0,20.7694,20.9692,20.6877,20.7331,244940.0
2015-11-05 10:00:00,22.85,22.89,22.74,22.75,81452.0,20.7513,20.7876,20.6514,20.6604,81452.0
2015-11-05 10:30:00,22.75,22.77,22.71,22.75,94252.0,20.6604,20.6786,20.6241,20.6604,94252.0
2015-11-05 11:00:00,22.74,22.75,22.7,22.72,80032.0,20.6514,20.6604,20.615,20.6332,80032.0
2015-11-05 11:30:00,22.72,22.73,22.68,22.71,63140.0,20.6332,20.6423,20.5969,20.6241,63140.0
2015-11-05 12:00:00,22.71,22.75,22.67,22.68,88596.0,20.6241,20.6604,20.5878,20.5969,88596.0
2015-11-05 12:30:00,22.69,22.71,22.65,22.68,69080.0,20.606,20.6241,20.5696,20.5969,69080.0
2015-11-05 13:00:00,22.67,22.74,22.66,22.72,69204.0,20.5878,20.6514,20.5787,20.6332,69204.0
2015-11-05 13:30:00,22.72,22.78,22.71,22.73,108700.0,20.6332,20.6877,20.6241,20.6423,108700.0
2015-11-05 14:00:00,22.73,22.75,22.67,22.69,90040.0,20.6423,20.6604,20.5878,20.606,90040.0
2015-11-05 14:30:00,22.68,22.7,22.66,22.67,107868.0,20.5969,20.615,20.5787,20.5878,107868.0
2015-11-05 15:00:00,22.67,22.73,22.65,22.73,209768.0,20.5878,20.6423,20.5696,20.6423,209768.0
2015-11-05 15:30:00,22.72,22.74,22.68,22.7,533552.0,20.6332,20.6514,20.5969,20.615,533552.0
2015-11-06 09:30:00,22.71,22.86,22.63,22.79,291660.0,20.6241,20.7603,20.5515,20.6968,291660.0
2015-11-06 10:00:00,22.81,22.82,22.71,22.75,166244.0,20.7149,20.724,20.6241,20.6604,166244.0
2015-11-06 10:30:00,22.75,22.78,22.7,22.7,238948.0,20.6604,20.6877,20.615,20.615,238948.0
2015-11-06 11:00:00,22.7,22.72,22.67,22.68,56464.0,20.615,20.6332,20.5878,20.5969,56464.0
2015-11-06 11:30:00,22.69,22.76,22.68,22.72,73532.0,20.606,20.6695,20.5969,20.6332,73532.0
2015-11-06 12:00:00,22.73,22.77,22.69,22.72,52604.0,20.6423,20.6786,20.606,20.6332,52604.0
2015-11-06 12:30:00,22.72,22.72,22.68,22.71,38560.0,20.6332,20.6332,20.5969,20.6241,38560.0
2015-11-06 13:00:00,22.71,22.77,22.71,22.75,58468.0,20.6241,20.6786,20.6241,20.6604,58468.0
2015-11-06 13:30:00,22.75,22.76,22.72,22.74,81840.0,20.6604,20.6695,20.6332,20.6514,81840.0
2015-11-06 14:00:00,22.75,22.75,22.71,22.72,132044.0,20.6604,20.6604,20.6241,20.6332,132044.0
2015-11-06 14:30:00,22.72,22.73,22.67,22.71,81716.0,20.6332,20.6423,20.5878,20.6241,81716.0
2015-11-06 15:00:00,22.71,22.73,22.7,22.72,92400.0,20.6241,20.6423,20.615,20.6332,92400.0
2015-11-06 15:30:00,22.72,22.75,22.7,22.72,306964.0,20.6332,20.6604,20.615,20.6332,306964.0
2015-11-09 09:30:00,22.68,22.72,22.49,22.5,141140.0,20.5969,20.6332,20.4243,20.4334,141140.0
2015-11-09 10:00:00,22.5,22.64,22.5,22.57,93012.0,20.4334,20.5605,20.4334,20.497,93012.0
2015-11-09 10:30:00,22.56,22.65,22.55,22.64,62276.0,20.4879,20.5696,20.4788,20.5605,62276.0
2015-11-09 11:00:00,22.63,22.63,22.55,22.57,50680.0,20.5515,20.5515,20.4788,20.497,50680.0
2015-11-09 11:30:00,22.57,22.61,22.56,22.58,43884.0,20.497,20.5333,20.4879,20.5061,43884.0
2015-11-09 12:00:00,22.58,22.61,22.55,22.6,39268.0,20.5061,20.5333,20.4788,20.5242,39268.0
2015-11-09 12:30:00,22.6,22.67,22.6,22.64,22960.0,20.5242,20.5878,20.5242,20.5605,22960.0
2015-11-09 13:00:00,22.63,22.63,22.55,22.59,31732.0,20.5515,20.5515,20.4788,20.5151,31732.0
2015-11-09 13:30:00,22.59,22.62,22.58,22.59,47560.0,20.5151,20.5424,20.5061,20.5151,47560.0
2015-11-09 14:00:00,22.59,22.64,22.59,22.61,72104.0,20.5151,20.5605,20.5151,20.5333,72104.0
2015-11-09 14:30:00,22.61,22.65,22.6,22.65,85572.0,20.5333,20.5696,20.5242,20.5696,85572.0
2015-11-09 15:00:00,22.64,22.67,22.59,22.66,88012.0,20.5605,20.5878,20.5151,20.5787,88012.0
2015-11-09 15:30:00,22.67,22.75,22.66,22.69,223484.0,20.5878,20.6604,20.5787,20.606,223484.0
2015-11-10 09:30:00,22.63,22.8,22.63,22.68,94744.0,20.5515,20.7059,20.5515,20.5969,94744.0
2015-11-10 10:00:00,22.7,22.7,22.58,22.59,88300.0,20.615,20.615,20.5061,20.5151,88300.0
2015-11-10 10:30:00,22.59,22.64,22.58,22.62,111280.0,20.5151,20.5605,20.5061,20.5424,111280.0
2015-11-10 11:00:00,22.62,22.65,22.61,22.61,134332.0,20.5424,20.5696,20.5333,20.5333,134332.0
2015-11-10 11:30:00,22.61,22.71,22.61,22.71,71212.0,20.5333,20.6241,20.5333,20.6241,71212.0
2015-11-10 12:00:00,22.71,22.78,22.71,22.75,56996.0,20.6241,20.6877,20.6241,20.6604,56996.0
2015-11-10 12:30:00,22.75,22.8,22.7,22.8,34560.0,20.6604,20.7059,20.615,20.7059,34560.0
2015-11-10 13:00:00,22.8,22.85,22.78,22.85,181588.0,20.7059,20.7513,20.6877,20.7513,181588.0
2015-11-10 13:30:00,22.84,22.88,22.82,22.86,66976.0,20.7422,20.7785,20.724,20.7603,66976.0
2015-11-10 14:00:00,22.85,22.87,22.82,22.83,84912.0,20.7513,20.7694,20.724,20.7331,84912.0
2015-11-10 14:30:00,22.83,22.9,22.82,22.86,107264.0,20.7331,20.7967,20.724,20.7603,107264.0
2015-11-10 15:00:00,22.86,22.88,22.84,22.85,132416.0,20.7603,20.7785,20.7422,20.7513,132416.0
2015-11-10 15:30:00,22.85,22.85,22.8,22.84,322316.0,20.7513,20.7513,20.7059,20.7422,322316.0
2015-11-11 09:30:00,22.97,23.0,22.83,22.85,93552.0,20.8602,20.8875,20.7331,20.7513,93552.0
2015-11-11 10:00:00,22.85,22.95,22.8,22.95,119412.0,20.7513,20.8421,20.7059,20.8421,119412.0
2015-11-11 10:30:00,22.95,23.0,22.93,22.99,82720.0,20.8421,20.8875,20.8239,20.8784,82720.0
2015-11-11 11:00:00,22.99,23.0,22.85,22.86,166280.0,20.8784,20.8875,20.7513,20.7603,166280.0
2015-11-11 11:30:00,22.87,22.98,22.87,22.95,62648.0,20.7694,20.8693,20.7694,20.8421,62648.0
2015-11-11 12:00:00,22.96,22.97,22.93,22.94,109240.0,20.8512,20.8602,20.8239,20.833,109240.0
2015-11-11 12:30:00,22.94,22.99,22.93,22.96,49200.0,20.833,20.8784,20.8239,20.8512,49200.0
2015-11-11 13:00:00,22.96,22.96,22.87,22.88,55888.0,20.8512,20.8512,20.7694,20.7785,55888.0
2015-11-11 13:30:00,22.9,22.94,22.88,22.92,210884.0,20.7967,20.833,20.7785,20.8148,210884.0
2015-11-11 14:00:00,22.92,22.93,22.88,22.93,82080.0,20.8148,20.8239,20.7785,20.8239,82080.0
2015-11-11 14:30:00,22.93,22.93,22.88,22.88,125448.0,20.8239,20.8239,20.7785,20.7785,125448.0
2015-11-11 15:00:00,22.88,22.89,22.84,22.88,282112.0,20.7785,20.7876,20.7422,20.7785,282112.0
2015-11-11 15:30:00,22.88,22.91,22.85,22.89,463508.0,20.7785,20.8057,20.7513,20.7876,463508.0
2015-11-12 09:30:00,22.83,22.91,22.66,22.69,202500.0,20.7331,20.8057,20.5787,20.606,202500.0
2015-11-12 10:00:00,22.69,22.69,22.59,22.61,69172.0,20.606,20.606,20.5151,20.5333,69172.0
2015-11-12 10:30:00,22.6,22.74,22.58,22.74,92048.0,20.5242,20.6514,20.5061,20.6514,92048.0
2015-11-12 11:00:00,22.75,22.79,22.67,22.68,60864.0,20.6604,20.6968,20.5878,20.5969,60864.0
2015-11-12 11:30:00,22.66,22.68,22.61,22.64,55812.0,20.5787,20.5969,20.5333,20.5605,55812.0
2015-11-12 12:00:00,22.65,22.66,22.54,22.6,73936.0,20.5696,20.5787,20.4697,20.5242,73936.0
2015-11-12 12:30:00,22.6,22.67,22.6,22.66,40832.0,20.5242,20.5878,20.5242,20.5787,40832.0
2015-11-12 13:00:00,22.65,22.68,22.6,22.61,54964.0,20.5696,20.5969,20.5242,20.5333,54964.0
2015-11-12 13:30:00,22.62,22.67,22.62,22.66,49644.0,20.5424,20.5878,20.5424,20.5787,49644.0
2015-11-12 14:00:00,22.66,22.66,22.6,22.64,41008.0,20.5787,20.5787,20.5242,20.5605,41008.0
2015-11-12 14:30:00,22.65,22.66,22.54,22.56,53784.0,20.5696,20.5787,20.4697,20.4879,53784.0
2015-11-12 15:00:00,22.57,22.6,22.56,22.59,65332.0,20.497,20.5242,20.4879,20.5151,65332.0
2015-11-12 15:30:00,22.6,22.6,22.54,22.55,198444.0,20.5242,20.5242,20.4697,20.4788,198444.0
2015-11-13 09:30:00,22.56,22.68,22.48,22.55,141204.0,20.4879,20.5969,20.4152,20.4788,141204.0
2015-11-13 10:00:00,22.57,22.6,22.39,22.43,198592.0,20.497,20.5242,20.3335,20.3698,198592.0
2015-11-13 10:30:00,22.44,22.49,22.4,22.41,78976.0,20.3789,20.4243,20.3426,20.3517,78976.0
2015-11-13 11:00:00,22.41,22.51,22.38,22.5,103952.0,20.3517,20.4425,20.3244,20.4334,103952.0
2015-11-13 11:30:00,22.49,22.57,22.49,22.57,59600.0,20.4243,20.497,20.4243,20.497,59600.0
2015-11-13 12:00:00,22.57,22.6,22.54,22.54,42652.0,20.497,20.5242,20.4697,20.4697,42652.0
2015-11-13 12:30:00,22.54,22.54,22.46,22.48,43672.0,20.4697,20.4697,20.3971,20.4152,43672.0
2015-11-13 13:00:00,22.49,22.51,22.47,22.48,57096.0,20.4243,20.4425,20.4062,20.4152,57096.0
2015-11-13 13:30:00,22.48,22.49,22.43,22.43,39052.0,20.4152,20.4243,20.3698,20.3698,39052.0
2015-11-13 14:00:00,22.43,22.44,22.36,22.37,48072.0,20.3698,20.3789,20.3063,20.3153,48072.0
2015-11-13 14:30:00,22.36,22.39,22.34,22.37,106668.0,20.3063,20.3335,20.2881,20.3153,106668.0
2015-11-13 15:00:00,22.38,22.44,22.34,22.36,89456.0,20.3244,20.3789,20.2881,20.3063,89456.0
2015-11-13 15:30:00,22.36,22.41,22.35,22.38,260172.0,20.3063,20.3517,20.2972,20.3244,260172.0
2015-11-16 09:30:00,22.22,22.37,22.2,22.23,281604.0,20.1791,20.3153,20.161,20.1882,281604.0
2015-11-16 10:00:00,22.24,22.26,22.15,22.16,214968.0,20.1973,20.2155,20.1156,20.1246,214968.0
2015-11-16 10:30:00,22.17,22.2,22.1,22.13,184560.0,20.1337,20.161,20.0701,20.0974,184560.0
2015-11-16 11:00:00,22.14,22.18,22.08,22.08,149032.0,20.1065,20.1428,20.052,20.052,149032.0
2015-11-16 11:30:00,22.08,22.2,22.08,22.15,116300.0,20.052,20.161,20.052,20.1156,116300.0
2015-11-16 12:00:00,22.16,22.22,22.15,22.2,83068.0,20.1246,20.1791,20.1156,20.161,83068.0
2015-11-16 12:30:00,22.2,22.24,22.17,22.18,85820.0,20.161,20.1973,20.1337,20.1428,85820.0
2015-11-16 13:00:00,22.18,22.21,22.17,22.19,94144.0,20.1428,20.17,20.1337,20.1519,94144.0
2015-11-16 13:30:00,22.19,22.27,22.18,22.25,192788.0,20.1519,20.2245,20.1428,20.2064,192788.0
2015-11-16 14:00:00,22.25,22.29,22.24,22.28,175712.0,20.2064,20.2427,20.1973,20.2336,175712.0
2015-11-16 14:30:00,22.28,22.31,22.23,22.3,145252.0,20.2336,20.2609,20.1882,20.2518,145252.0
2015-11-16 15:00:00,22.3,22.36,22.3,22.33,205220.0,20.2518,20.3063,20.2518,20.279,205220.0
2015-11-16 15:30:00,22.33,22.38,22.3,22.36,512316.0,20.279,20.3244,20.2518,20.3063,512316.0
2015-11-17 09:30:00,22.35,22.5,22.29,22.49,148792.0,20.2972,20.4334,20.2427,20.4243,148792.0
2015-11-17 10:00:00,22.48,22.5,22.33,22.41,159012.0,20.4152,20.4334,20.279,20.3517,159012.0
2015-11-17 10:30:00,22.4,22.5,22.36,22.49,224664.0,20.3426,20.4334,20.3063,20.4243,224664.0
2015-11-17 11:00:00,22.49,22.53,22.43,22.45,128028.0,20.4243,20.4607,20.3698,20.388,128028.0
2015-11-17 11:30:00,22.46,22.5,22.36,22.39,167684.0,20.3971,20.4334,20.3063,20.3335,167684.0
2015-11-17 12:00:00,22.39,22.46,22.33,22.4,172916.0,20.3335,20.3971,20.279,20.3426,172916.0
2015-11-17 12:30:00,22.39,22.4,22.3,22.33,156808.0,20.3335,20.3426,20.2518,20.279,156808.0
2015-11-17 13:00:00,22.33,22.36,22.26,22.26,177884.0,20.279,20.3063,20.2155,20.2155,177884.0
2015-11-17 13:30:00,22.26,22.4,22.26,22.39,168796.0,20.2155,20.3426,20.2155,20.3335,168796.0
2015-11-17 14:00:00,22.39,22.41,22.31,22.32,151312.0,20.3335,20.3517,20.2609,20.2699,151312.0
2015-11-17 14:30:00,22.32,22.4,22.28,22.39,180900.0,20.2699,20.3426,20.2336,20.3335,180900.0
2015-11-17 15:00:00,22.39,22.39,22.31,22.38,208884.0,20.3335,20.3335,20.2609,20.3244,208884.0
2015-11-17 15:30:00,22.39,22.45,22.37,22.4,395272.0,20.3335,20.388,20.3153,20.3426,395272.0
2015-11-18 09:30:00,22.48,22.64,22.48,22.54,144568.0,20.4152,20.5605,20.4152,20.4697,144568.0
2015-11-18 10:00:00,22.56,22.6,22.48,22.51,107800.0,20.4879,20.5242,20.4152,20.4425,107800.0
2015-11-18 10:30:00,22.52,22.55,22.47,22.49,98280.0,20.4516,20.4788,20.4062,20.4243,98280.0
2015-11-18 11:00:00,22.49,22.6,22.46,22.59,148100.0,20.4243,20.5242,20.3971,20.5151,148100.0
2015-11-18 11:30:00,22.59,22.68,22.58,22.66,165420.0,20.5151,20.5969,20.5061,20.5787,165420.0
2015-11-18 12:00:00,22.65,22.69,22.64,22.68,132480.0,20.5696,20.606,20.5605,20.5969,132480.0
2015-11-18 12:30:00,22.68,22.73,22.68,22.72,113468.0,20.5969,20.6423,20.5969,20.6332,113468.0
2015-11-18 13:00:00,22.71,22.72,22.64,22.66,106312.0,20.6241,20.6332,20.5605,20.5787,106312.0
2015-11-18 13:30:00,22.66,22.71,22.63,22.69,154700.0,20.5787,20.6241,20.5515,20.606,154700.0
2015-11-18 14:00:00,22.7,22.74,22.64,22.68,181116.0,20.615,20.6514,20.5605,20.5969,181116.0
2015-11-18 14:30:00,22.69,22.78,22.68,22.78,163920.0,20.606,20.6877,20.5969,20.6877,163920.0
2015-11-18 15:00:00,22.8,22.8,22.75,22.76,134112.0,20.7059,20.7059,20.6604,20.6695,134112.0
2015-11-18 15:30:00,22.77,22.89,22.77,22.84,510088.0,20.6786,20.7876,20.6786,20.7422,510088.0
2015-11-19 09:30:00,22.89,23.11,22.86,22.88,437796.0,20.7876,20.9874,20.7603,20.7785,437796.0
2015-11-19 10:00:00,22.87,22.93,22.81,22.83,156012.0,20.7694,20.8239,20.7149,20.7331,156012.0
2015-11-19 10:30:00,22.83,22.87,22.82,22.85,152992.0,20.7331,20.7694,20.724,20.7513,152992.0
2015-11-19 11:00:00,22.84,22.85,22.79,22.83,110812.0,20.7422,20.7513,20.6968,20.7331,110812.0
2015-11-19 11:30:00,22.82,22.82,22.75,22.75,165636.0,20.724,20.724,20.6604,20.6604,165636.0
2015-11-19 12:00:00,22.75,22.8,22.75,22.77,166464.0,20.6604,20.7059,20.6604,20.6786,166464.0
2015-11-19 12:30:00,22.77,22.78,22.71,22.76,280412.0,20.6786,20.6877,20.6241,20.6695,280412.0
2015-11-19 13:00:00,22.75,22.81,22.73,22.8,72712.0,20.6604,20.7149,20.6423,20.7059,72712.0
2015-11-19 13:30:00,22.79,22.79,22.74,22.76,90768.0,20.6968,20.6968,20.6514,20.6695,90768.0
2015-11-19 14:00:00,22.75,22.79,22.75,22.76,146412.0,20.6604,20.6968,20.6604,20.6695,146412.0
2015-11-19 14:30:00,22.76,22.76,22.73,22.74,191764.0,20.6695,20.6695,20.6423,20.6514,191764.0
2015-11-19 15:00:00,22.74,22.76,22.71,22.74,199424.0,20.6514,20.6695,20.6241,20.6514,199424.0
2015-11-19 15:30:00,22.74,22.74,22.69,22.69,602456.0,20.6514,20.6514,20.606,20.606,602456.0
2015-11-20 09:30:00,22.8,22.91,22.8,22.86,272156.0,20.7059,20.8057,20.7059,20.7603,272156.0
2015-11-20 10:00:00,22.88,22.88,22.81,22.86,78132.0,20.7785,20.7785,20.7149,20.7603,78132.0
2015-11-20 10:30:00,22.86,22.87,22.81,22.83,67564.0,20.7603,20.7694,20.7149,20.7331,67564.0
2015-11-20 11:00:00,22.84,22.86,22.83,22.85,77740.0,20.7422,20.7603,20.7331,20.7513,77740.0
2015-11-20 11:30:00,22.85,22.86,22.84,22.86,52700.0,20.7513,20.7603,20.7422,20.7603,52700.0
2015-11-20 12:00:00,22.85,22.86,22.81,22.81,270908.0,20.7513,20.7603,20.7149,20.7149,270908.0
2015-11-20 12:30:00,22.81,22.82,22.79,22.81,87880.0,20.7149,20.724,20.6968,20.7149,87880.0
2015-11-20 13:00:00,22.8,22.82,22.78,22.79,99212.0,20.7059,20.724,20.6877,20.6968,99212.0
2015-11-20 13:30:00,22.79,22.79,22.74,22.78,57524.0,20.6968,20.6968,20.6514,20.6877,57524.0
2015-11-20 14:00:00,22.79,22.83,22.79,22.8,97408.0,20.6968,20.7331,20.6968,20.7059,97408.0
2015-11-20 14:30:00,22.8,22.83,22.78,22.78,92072.0,20.7059,20.7331,20.6877,20.6877,92072.0
2015-11-20 15:00:00,22.79,22.84,22.78,22.83,100280.0,20.6968,20.7422,20.6877,20.7331,100280.0
2015-11-20 15:30:00,22.83,22.91,22.79,22.85,1211956.0,20.7331,20.8057,20.6968,20.7513,1211956.0
2015-11-23 09:30:00,22.75,22.97,22.75,22.91,119912.0,20.6604,20.8602,20.6604,20.8057,119912.0
2015-11-23 10:00:00,22.91,23.01,22.9,22.94,52780.0,20.8057,20.8966,20.7967,20.833,52780.0
2015-11-23 10:30:00,22.94,23.0,22.94,23.0,31456.0,20.833,20.8875,20.833,20.8875,31456.0
2015-11-23 11:00:00,23.0,23.04,22.98,23.02,65464.0,20.8875,20.9238,20.8693,20.9056,65464.0
2015-11-23 11:30:00,23.02,23.02,22.96,22.96,42508.0,20.9056,20.9056,20.8512,20.8512,42508.0
2015-11-23 12:00:00,22.96,22.98,22.93,22.93,40404.0,20.8512,20.8693,20.8239,20.8239,40404.0
2015-11-23 12:30:00,22.93,22.95,22.93,22.94,30216.0,20.8239,20.8421,20.8239,20.833,30216.0
2015-11-23 13:00:00,22.93,22.94,22.91,22.91,35832.0,20.8239,20.833,20.8057,20.8057,35832.0
2015-11-23 13:30:00,22.91,22.93,22.89,22.91,29932.0,20.8057,20.8239,20.7876,20.8057,29932.0
2015-11-23 14:00:00,22.91,22.91,22.85,22.88,52560.0,20.8057,20.8057,20.7513,20.7785,52560.0
2015-11-23 14:30:00,22.88,22.94,22.85,22.93,132080.0,20.7785,20.833,20.7513,20.8239,132080.0
2015-11-23 15:00:00,22.93,23.01,22.93,23.01,154316.0,20.8239,20.8966,20.8239,20.8966,154316.0
2015-11-23 15:30:00,23.01,23.05,22.98,23.04,527284.0,20.8966,20.9329,20.8693,20.9238,527284.0
2015-11-24 09:30:00,22.96,23.0,22.85,22.89,129324.0,20.8512,20.8875,20.7513,20.7876,129324.0
2015-11-24 10:00:00,22.86,22.88,22.8,22.84,71760.0,20.7603,20.7785,20.7059,20.7422,71760.0
2015-11-24 10:30:00,22.83,22.84,22.7,22.73,58072.0,20.7331,20.7422,20.615,20.6423,58072.0
2015-11-24 11:00:00,22.72,22.78,22.72,22.76,59600.0,20.6332,20.6877,20.6332,20.6695,59600.0
2015-11-24 11:30:00,22.77,22.8,22.74,22.8,88100.0,20.6786,20.7059,20.6514,20.7059,88100.0
2015-11-24 12:00:00,22.8,22.86,22.8,22.82,46164.0,20.7059,20.7603,20.7059,20.724,46164.0
2015-11-24 12:30:00,22.82,22.87,22.82,22.87,68616.0,20.724,20.7694,20.724,20.7694,68616.0
2015-11-24 13:00:00,22.86,22.92,22.86,22.92,119248.0,20.7603,20.8148,20.7603,20.8148,119248.0
2015-11-24 13:30:00,22.91,22.96,22.91,22.95,46756.0,20.8057,20.8512,20.8057,20.8421,46756.0
2015-11-24 14:00:00,22.96,23.0,22.92,22.93,41868.0,20.8512,20.8875,20.8148,20.8239,41868.0
2015-11-24 14:30:00,22.92,22.97,22.92,22.97,40768.0,20.8148,20.8602,20.8148,20.8602,40768.0
2015-11-24 15:00:00,22.98,23.0,22.95,22.95,63080.0,20.8693,20.8875,20.8421,20.8421,63080.0
2015-11-24 15:30:00,22.94,22.95,22.9,22.92,191620.0,20.833,20.8421,20.7967,20.8148,191620.0
2015-11-25 09:30:00,22.96,22.99,22.9,22.93,43384.0,20.8512,20.8784,20.7967,20.8239,43384.0
2015-11-25 10:00:00,22.91,22.96,22.86,22.96,50472.0,20.8057,20.8512,20.7603,20.8512,50472.0
2015-11-25 10:30:00,22.97,22.99,22.89,22.92,25880.0,20.8602,20.8784,20.7876,20.8148,25880.0
2015-11-25 11:00:00,22.92,22.92,22.86,22.86,33680.0,20.8148,20.8148,20.7603,20.7603,33680.0
2015-11-25 11:30:00,22.85,22.93,22.85,22.93,32948.0,20.7513,20.8239,20.7513,20.8239,32948.0
2015-11-25 12:00:00,22.94,22.97,22.94,22.95,29600.0,20.833,20.8602,20.833,20.8421,29600.0
2015-11-25 12:30:00,22.95,22.96,22.93,22.95,17120.0,20.8421,20.8512,20.8239,20.8421,17120.0
2015-11-25 13:00:00,22.94,22.95,22.93,22.93,36732.0,20.833,20.8421,20.8239,20.8239,36732.0
2015-11-25 13:30:00,22.93,22.97,22.92,22.97,20260.0,20.8239,20.8602,20.8148,20.8602,20260.0
2015-11-25 14:00:00,22.97,22.99,22.96,22.97,49916.0,20.8602,20.8784,20.8512,20.8602,49916.0
2015-11-25 14:30:00,22.97,23.01,22.97,23.0,71180.0,20.8602,20.8966,20.8602,20.8875,71180.0
2015-11-25 15:00:00,23.0,23.01,22.98,23.01,62292.0,20.8875,20.8966,20.8693,20.8966,62292.0
2015-11-25 15:30:00,23.01,23.01,22.97,23.0,172936.0,20.8966,20.8966,20.8602,20.8875,172936.0
2015-11-27 09:30:00,22.95,23.03,22.92,22.93,78204.0,20.8421,20.9147,20.8148,20.8239,78204.0
2015-11-27 10:00:00,22.91,23.0,22.84,22.95,77576.0,20.8057,20.8875,20.7422,20.8421,77576.0
2015-11-27 10:30:00,22.95,22.99,22.95,22.95,43600.0,20.8421,20.8784,20.8421,20.8421,43600.0
2015-11-27 11:00:00,22.96,23.03,22.96,23.0,51200.0,20.8512,20.9147,20.8512,20.8875,51200.0
2015-11-27 11:30:00,23.0,23.02,22.94,22.95,62032.0,20.8875,20.9056,20.833,20.8421,62032.0
2015-11-27 12:00:00,22.96,23.04,22.96,23.04,112748.0,20.8512,20.9238,20.8512,20.9238,112748.0
2015-11-27 12:30:00,23.04,23.04,22.99,23.0,165280.0,20.9238,20.9238,20.8784,20.8875,165280.0
2015-11-30 09:30:00,22.99,23.16,22.95,23.04,225040.0,20.8784,21.0328,20.8421,20.9238,225040.0
2015-11-30 10:00:00,23.02,23.08,23.01,23.03,99696.0,20.9056,20.9601,20.8966,20.9147,99696.0
2015-11-30 10:30:00,23.01,23.1,23.01,23.03,59988.0,20.8966,20.9783,20.8966,20.9147,59988.0
2015-11-30 11:00:00,23.03,23.08,22.97,22.98,86900.0,20.9147,20.9601,20.8602,20.8693,86900.0
2015-11-30 11:30:00,22.98,23.03,22.96,23.0,98752.0,20.8693,20.9147,20.8512,20.8875,98752.0
2015-11-30 12:00:00,23.0,23.01,22.93,22.94,111236.0,20.8875,20.8966,20.8239,20.833,111236.0
2015-11-30 12:30:00,22.95,22.96,22.93,22.94,45120.0,20.8421,20.8512,20.8239,20.833,45120.0
2015-11-30 13:00:00,22.93,22.99,22.92,22.96,33256.0,20.8239,20.8784,20.8148,20.8512,33256.0
2015-11-30 13:30:00,22.95,23.03,22.93,23.03,38380.0,20.8421,20.9147,20.8239,20.9147,38380.0
2015-11-30 14:00:00,23.02,23.04,22.96,22.97,72864.0,20.9056,20.9238,20.8512,20.8602,72864.0
2015-11-30 14:30:00,22.96,23.0,22.93,22.93,47020.0,20.8512,20.8875,20.8239,20.8239,47020.0
2015-11-30 15:00:00,22.93,22.95,22.9,22.92,82732.0,20.8239,20.8421,20.7967,20.8148,82732.0
2015-11-30 15:30:00,22.92,22.97,22.88,22.9,289324.0,20.8148,20.8602,20.7785,20.7967,289324.0
2015-12-01 09:30:00,23.0,23.24,22.88,23.11,110892.0,20.8875,21.1054,20.7785,20.9874,110892.0
2015-12-01 10:00:00,23.07,23.1,22.98,23.01,77892.0,20.9511,20.9783,20.8693,20.8966,77892.0
2015-12-01 10:30:00,23.02,23.12,23.0,23.1,63248.0,20.9056,20.9965,20.8875,20.9783,63248.0
2015-12-01 11:00:00,23.11,23.12,23.06,23.12,134100.0,20.9874,20.9965,20.942,20.9965,134100.0
2015-12-01 11:30:00,23.13,23.18,23.12,23.15,119504.0,21.0055,21.0509,20.9965,21.0237,119504.0
2015-12-01 12:00:00,23.15,23.17,23.11,23.14,39508.0,21.0237,21.0419,20.9874,21.0146,39508.0
2015-12-01 12:30:00,23.13,23.22,23.13,23.22,61948.0,21.0055,21.0873,21.0055,21.0873,61948.0
2015-12-01 13:00:00,23.21,23.21,23.17,23.17,56984.0,21.0782,21.0782,21.0419,21.0419,56984.0
2015-12-01 13:30:00,23.17,23.19,23.15,23.18,60256.0,21.0419,21.06,21.0237,21.0509,60256.0
2015-12-01 14:00:00,23.18,23.25,23.18,23.24,63872.0,21.0509,21.1145,21.0509,21.1054,63872.0
2015-12-01 14:30:00,23.24,23.24,23.21,23.22,75484.0,21.1054,21.1054,21.0782,21.0873,75484.0
2015-12-01 15:00:00,23.21,23.25,23.21,23.24,127036.0,21.0782,21.1145,21.0782,21.1054,127036.0
2015-12-01 15:30:00,23.24,23.29,23.23,23.29,229108.0,21.1054,21.1508,21.0964,21.1508,229108.0
2015-12-02 09:30:00,23.23,23.25,23.13,23.18,89000.0,21.0964,21.1145,21.0055,21.0509,89000.0
2015-12-02 10:00:00,23.2,23.23,23.13,23.15,62016.0,21.0691,21.0964,21.0055,21.0237,62016.0
2015-12-02 10:30:00,23.16,23.22,23.13,23.13,97280.0,21.0328,21.0873,21.0055,21.0055,97280.0
2015-12-02 11:00:00,23.13,23.15,23.1,23.15,60664.0,21.0055,21.0237,20.9783,21.0237,60664.0
2015-12-02 11:30:00,23.14,23.18,23.13,23.15,41104.0,21.0146,21.0509,21.0055,21.0237,41104.0
2015-12-02 12:00:00,23.15,23.17,23.13,23.15,30960.0,21.0237,21.0419,21.0055,21.0237,30960.0
2015-12-02 12:30:00,23.16,23.2,23.1,23.11,41812.0,21.0328,21.0691,20.9783,20.9874,41812.0
2015-12-02 13:00:00,23.1,23.11,23.07,23.11,36176.0,20.9783,20.9874,20.9511,20.9874,36176.0
2015-12-02 13:30:00,23.11,23.13,23.09,23.09,31456.0,20.9874,21.0055,20.9692,20.9692,31456.0
2015-12-02 14:00:00,23.09,23.09,23.0,23.04,29636.0,20.9692,20.9692,20.8875,20.9238,29636.0
2015-12-02 14:30:00,23.03,23.07,22.99,23.0,37900.0,20.9147,20.9511,20.8784,20.8875,37900.0
2015-12-02 15:00:00,23.01,23.07,23.0,23.04,64836.0,20.8966,20.9511,20.8875,20.9238,64836.0
2015-12-02 15:30:00,23.04,23.07,22.99,23.01,216880.0,20.9238,20.9511,20.8784,20.8966,216880.0
2015-12-03 09:30:00,23.01,23.01,22.78,22.91,138388.0,20.8966,20.8966,20.6877,20.8057,138388.0
2015-12-03 10:00:00,22.91,22.96,22.86,22.92,96172.0,20.8057,20.8512,20.7603,20.8148,96172.0
2015-12-03 10:30:00,22.93,22.97,22.9,22.96,47648.0,20.8239,20.8602,20.7967,20.8512,47648.0
2015-12-03 11:00:00,22.96,23.06,22.96,23.03,46740.0,20.8512,20.942,20.8512,20.9147,46740.0
2015-12-03 11:30:00,23.04,23.04,22.95,22.97,50644.0,20.9238,20.9238,20.8421,20.8602,50644.0
2015-12-03 12:00:00,22.97,22.98,22.85,22.86,89296.0,20.8602,20.8693,20.7513,20.7603,89296.0
2015-12-03 12:30:00,22.86,22.86,22.79,22.79,37028.0,20.7603,20.7603,20.6968,20.6968,37028.0
2015-12-03 13:00:00,22.79,22.8,22.74,22.75,139500.0,20.6968,20.7059,20.6514,20.6604,139500.0
2015-12-03 13:30:00,22.76,22.76,22.64,22.66,84064.0,20.6695,20.6695,20.5605,20.5787,84064.0
2015-12-03 14:00:00,22.65,22.66,22.57,22.57,129072.0,20.5696,20.5787,20.497,20.497,129072.0
2015-12-03 14:30:00,22.58,22.58,22.45,22.51,109164.0,20.5061,20.5061,20.388,20.4425,109164.0
2015-12-03 15:00:00,22.5,22.54,22.46,22.48,132464.0,20.4334,20.4697,20.3971,20.4152,132464.0
2015-12-03 15:30:00,22.47,22.54,22.44,22.54,427628.0,20.4062,20.4697,20.3789,20.4697,427628.0
2015-12-04 09:30:00,22.59,22.84,22.58,22.79,127088.0,20.5151,20.7422,20.5061,20.6968,127088.0
2015-12-04 10:00:00,22.79,22.87,22.7,22.85,151200.0,20.6968,20.7694,20.615,20.7513,151200.0
2015-12-04 10:30:00,22.87,23.02,22.85,23.0,88504.0,20.7694,20.9056,20.7513,20.8875,88504.0
2015-12-04 11:00:00,23.0,23.0,22.87,22.87,87748.0,20.8875,20.8875,20.7694,20.7694,87748.0
2015-12-04 11:30:00,22.86,22.92,22.81,22.83,26400.0,20.7603,20.8148,20.7149,20.7331,26400.0
2015-12-04 12:00:00,22.81,22.87,22.8,22.85,34800.0,20.7149,20.7694,20.7059,20.7513,34800.0
2015-12-04 12:30:00,22.86,23.0,22.86,23.0,65600.0,20.7603,20.8875,20.7603,20.8875,65600.0
2015-12-04 13:00:00,23.02,23.11,23.0,23.11,104648.0,20.9056,20.9874,20.8875,20.9874,104648.0
2015-12-04 13:30:00,23.11,23.14,23.09,23.14,96864.0,20.9874,21.0146,20.9692,21.0146,96864.0
2015-12-04 14:00:00,23.12,23.13,23.04,23.06,64236.0,20.9965,21.0055,20.9238,20.942,64236.0
2015-12-04 14:30:00,23.06,23.15,23.06,23.15,55868.0,20.942,21.0237,20.942,21.0237,55868.0
2015-12-04 15:00:00,23.14,23.18,23.12,23.17,80188.0,21.0146,21.0509,20.9965,21.0419,80188.0
2015-12-04 15:30:00,23.17,23.2,23.13,23.17,359268.0,21.0419,21.0691,21.0055,21.0419,359268.0
2015-12-07 09:30:00,23.1,23.17,22.52,23.1,174584.0,20.9783,21.0419,20.4516,20.9783,174584.0
2015-12-07 10:00:00,23.1,23.14,23.05,23.09,81472.0,20.9783,21.0146,20.9329,20.9692,81472.0
2015-12-07 10:30:00,23.1,23.1,22.96,23.0,78856.0,20.9783,20.9783,20.8512,20.8875,78856.0
2015-12-07 11:00:00,22.99,23.02,22.9,22.91,74764.0,20.8784,20.9056,20.7967,20.8057,74764.0
2015-12-07 11:30:00,22.9,23.0,22.9,22.98,63452.0,20.7967,20.8875,20.7967,20.8693,63452.0
2015-12-07 12:00:00,22.98,23.01,22.97,23.01,70036.0,20.8693,20.8966,20.8602,20.8966,70036.0
2015-12-07 12:30:00,23.0,23.01,22.96,22.97,99168.0,20.8875,20.8966,20.8512,20.8602,99168.0
2015-12-07 13:00:00,22.97,23.04,22.95,23.04,77152.0,20.8602,20.9238,20.8421,20.9238,77152.0
2015-12-07 13:30:00,23.04,23.04,22.9,22.95,48484.0,20.9238,20.9238,20.7967,20.8421,48484.0
2015-12-07 14:00:00,22.93,23.03,22.93,23.0,55240.0,20.8239,20.9147,20.8239,20.8875,55240.0
2015-12-07 14:30:00,23.01,23.02,22.93,22.94,43792.0,20.8966,20.9056,20.8239,20.833,43792.0
2015-12-07 15:00:00,22.94,22.99,22.92,22.97,68992.0,20.833,20.8784,20.8148,20.8602,68992.0
2015-12-07 15:30:00,22.98,23.04,22.94,23.0,186952.0,20.8693,20.9238,20.833,20.8875,186952.0
2015-12-08 09:30:00,22.89,23.04,22.81,22.91,76656.0,20.7876,20.9238,20.7149,20.8057,76656.0
2015-12-08 10:00:00,22.87,22.92,22.81,22.83,68784.0,20.7694,20.8148,20.7149,20.7331,68784.0
2015-12-08 10:30:00,22.84,22.99,22.82,22.99,47100.0,20.7422,20.8784,20.724,20.8784,47100.0
2015-12-08 11:00:00,23.0,23.14,23.0,23.13,147312.0,20.8875,21.0146,20.8875,21.0055,147312.0
2015-12-08 11:30:00,23.13,23.15,23.08,23.1,101436.0,21.0055,21.0237,20.9601,20.9783,101436.0
2015-12-08 12:00:00,23.1,23.11,23.02,23.03,31808.0,20.9783,20.9874,20.9056,20.9147,31808.0
2015-12-08 12:30:00,23.01,23.04,23.01,23.03,30132.0,20.8966,20.9238,20.8966,20.9147,30132.0
2015-12-08 13:00:00,23.03,23.07,22.99,23.02,44800.0,20.9147,20.9511,20.8784,20.9056,44800.0
2015-12-08 13:30:00,23.04,23.08,23.03,23.08,29844.0,20.9238,20.9601,20.9147,20.9601,29844.0
2015-12-08 14:00:00,23.08,23.16,23.08,23.14,38760.0,20.9601,21.0328,20.9601,21.0146,38760.0
2015-12-08 14:30:00,23.14,23.19,23.12,23.14,56500.0,21.0146,21.06,20.9965,21.0146,56500.0
2015-12-08 15:00:00,23.14,23.14,23.06,23.08,80056.0,21.0146,21.0146,20.942,20.9601,80056.0
2015-12-08 15:30:00,23.08,23.2,23.06,23.13,627128.0,20.9601,21.0691,20.942,21.0055,627128.0
2015-12-09 09:30:00,23.04,23.13,22.84,23.08,134916.0,20.9238,21.0055,20.7422,20.9601,134916.0
2015-12-09 10:00:00,23.08,23.1,22.99,23.05,84952.0,20.9601,20.9783,20.8784,20.9329,84952.0
2015-12-09 10:30:00,23.06,23.07,23.01,23.04,140804.0,20.942,20.9511,20.8966,20.9238,140804.0
2015-12-09 11:00:00,23.04,23.06,22.99,23.0,94740.0,20.9238,20.942,20.8784,20.8875,94740.0
2015-12-09 11:30:00,23.01,23.02,22.88,22.91,73636.0,20.8966,20.9056,20.7785,20.8057,73636.0
2015-12-09 12:00:00,22.92,22.96,22.84,22.85,62016.0,20.8148,20.8512,20.7422,20.7513,62016.0
2015-12-09 12:30:00,22.84,22.85,22.7,22.73,51292.0,20.7422,20.7513,20.615,20.6423,51292.0
2015-12-09 13:00:00,22.73,22.83,22.71,22.8,60360.0,20.6423,20.7331,20.6241,20.7059,60360.0
2015-12-09 13:30:00,22.8,22.83,22.77,22.83,71436.0,20.7059,20.7331,20.6786,20.7331,71436.0
2015-12-09 14:00:00,22.83,22.86,22.79,22.82,104780.0,20.7331,20.7603,20.6968,20.724,104780.0
2015-12-09 14:30:00,22.81,22.82,22.77,22.8,51452.0,20.7149,20.724,20.6786,20.7059,51452.0
2015-12-09 15:00:00,22.8,22.85,22.8,22.83,94476.0,20.7059,20.7513,20.7059,20.7331,94476.0
2015-12-09 15:30:00,22.83,22.9,22.79,22.81,311212.0,20.7331,20.7967,20.6968,20.7149,311212.0
2015-12-10 09:30:00,22.84,22.91,22.72,22.75,155856.0,20.7422,20.8057,20.6332,20.6604,155856.0
2015-12-10 10:00:00,22.75,22.86,22.75,22.86,48048.0,20.6604,20.7603,20.6604,20.7603,48048.0
2015-12-10 10:30:00,22.86,22.93,22.82,22.85,45376.0,20.7603,20.8239,20.724,20.7513,45376.0
2015-12-10 11:00:00,22.83,22.89,22.81,22.88,39904.0,20.7331,20.7876,20.7149,20.7785,39904.0
2015-12-10 11:30:00,22.88,22.88,22.8,22.83,82904.0,20.7785,20.7785,20.7059,20.7331,82904.0
2015-12-10 12:00:00,22.82,22.89,22.8,22.83,55344.0,20.724,20.7876,20.7059,20.7331,55344.0
2015-12-10 12:30:00,22.82,22.96,22.82,22.96,27596.0,20.724,20.8512,20.724,20.8512,27596.0
2015-12-10 13:00:00,22.96,22.96,22.91,22.91,29744.0,20.8512,20.8512,20.8057,20.8057,29744.0
2015-12-10 13:30:00,22.91,22.94,22.91,22.93,28360.0,20.8057,20.833,20.8057,20.8239,28360.0
2015-12-10 14:00:00,22.93,22.99,22.92,22.99,50644.0,20.8239,20.8784,20.8148,20.8784,50644.0
2015-12-10 14:30:00,22.97,22.98,22.91,22.91,62248.0,20.8602,20.8693,20.8057,20.8057,62248.0
2015-12-10 15:00:00,22.91,22.92,22.85,22.88,82992.0,20.8057,20.8148,20.7513,20.7785,82992.0
2015-12-10 15:30:00,22.88,22.91,22.86,22.89,222028.0,20.7785,20.8057,20.7603,20.7876,222028.0
2015-12-11 09:30:00,22.69,22.82,22.6,22.73,148944.0,20.606,20.724,20.5242,20.6423,148944.0
2015-12-11 10:00:00,22.73,22.9,22.72,22.89,159632.0,20.6423,20.7967,20.6332,20.7876,159632.0
2015-12-11 10:30:00,22.86,22.9,22.74,22.74,68640.0,20.7603,20.7967,20.6514,20.6514,68640.0
2015-12-11 11:00:00,22.75,22.76,22.67,22.68,73420.0,20.6604,20.6695,20.5878,20.5969,73420.0
2015-12-11 11:30:00,22.67,22.68,22.61,22.61,54616.0,20.5878,20.5969,20.5333,20.5333,54616.0
2015-12-11 12:00:00,22.6,22.62,22.49,22.53,54948.0,20.5242,20.5424,20.4243,20.4607,54948.0
2015-12-11 12:30:00,22.51,22.58,22.5,22.56,33364.0,20.4425,20.5061,20.4334,20.4879,33364.0
2015-12-11 13:00:00,22.56,22.62,22.55,22.55,29292.0,20.4879,20.5424,20.4788,20.4788,29292.0
2015-12-11 13:30:00,22.54,22.58,22.5,22.56,29972.0,20.4697,20.5061,20.4334,20.4879,29972.0
2015-12-11 14:00:00,22.55,22.63,22.55,22.57,52624.0,20.4788,20.5515,20.4788,20.497,52624.0
2015-12-11 14:30:00,22.57,22.6,22.5,22.52,43804.0,20.497,20.5242,20.4334,20.4516,43804.0
2015-12-11 15:00:00,22.52,22.55,22.45,22.5,75148.0,20.4516,20.4788,20.388,20.4334,75148.0
2015-12-11 15:30:00,22.51,22.53,22.45,22.48,362664.0,20.4425,20.4607,20.388,20.4152,362664.0
2015-12-14 09:30:00,22.57,22.73,22.47,22.53,158140.0,20.497,20.6423,20.4062,20.4607,158140.0
2015-12-14 10:00:00,22.53,22.68,22.51,22.53,131504.0,20.4607,20.5969,20.4425,20.4607,131504.0
2015-12-14 10:30:00,22.51,22.55,22.47,22.51,131196.0,20.4425,20.4788,20.4062,20.4425,131196.0
2015-12-14 11:00:00,22.5,22.51,22.45,22.47,78504.0,20.4334,20.4425,20.388,20.4062,78504.0
2015-12-14 11:30:00,22.46,22.46,22.36,22.45,108144.0,20.3971,20.3971,20.3063,20.388,108144.0
2015-12-14 12:00:00,22.46,22.52,22.43,22.5,105776.0,20.3971,20.4516,20.3698,20.4334,105776.0
2015-12-14 12:30:00,22.5,22.51,22.44,22.51,58692.0,20.4334,20.4425,20.3789,20.4425,58692.0
2015-12-14 13:00:00,22.5,22.51,22.46,22.48,56824.0,20.4334,20.4425,20.3971,20.4152,56824.0
2015-12-14 13:30:00,22.47,22.49,22.39,22.44,69600.0,20.4062,20.4243,20.3335,20.3789,69600.0
2015-12-14 14:00:00,22.44,22.45,22.39,22.42,94780.0,20.3789,20.388,20.3335,20.3608,94780.0
2015-12-14 14:30:00,22.41,22.5,22.39,22.49,112704.0,20.3517,20.4334,20.3335,20.4243,112704.0
2015-12-14 15:00:00,22.48,22.48,22.4,22.44,231532.0,20.4152,20.4152,20.3426,20.3789,231532.0
2015-12-14 15:30:00,22.44,22.5,22.38,22.47,564448.0,20.3789,20.4334,20.3244,20.4062,564448.0
2015-12-15 09:30:00,22.7,22.95,22.55,22.6,270768.0,20.615,20.8421,20.4788,20.5242,270768.0
2015-12-15 10:00:00,22.6,22.62,22.52,22.6,114588.0,20.5242,20.5424,20.4516,20.5242,114588.0
2015-12-15 10:30:00,22.6,22.67,22.55,22.67,101484.0,20.5242,20.5878,20.4788,20.5878,101484.0
2015-12-15 11:00:00,22.64,22.68,22.59,22.61,89728.0,20.5605,20.5969,20.5151,20.5333,89728.0
2015-12-15 11:30:00,22.61,22.66,22.48,22.51,99932.0,20.5333,20.5787,20.4152,20.4425,99932.0
2015-12-15 12:00:00,22.5,22.63,22.48,22.62,50536.0,20.4334,20.5515,20.4152,20.5424,50536.0
2015-12-15 12:30:00,22.61,22.68,22.61,22.65,54928.0,20.5333,20.5969,20.5333,20.5696,54928.0
2015-12-15 13:00:00,22.66,22.67,22.62,22.63,28308.0,20.5787,20.5878,20.5424,20.5515,28308.0
2015-12-15 13:30:00,22.62,22.68,22.6,22.66,58844.0,20.5424,20.5969,20.5242,20.5787,58844.0
2015-12-15 14:00:00,22.66,22.68,22.64,22.65,70608.0,20.5787,20.5969,20.5605,20.5696,70608.0
2015-12-15 14:30:00,22.65,22.66,22.6,22.6,85432.0,20.5696,20.5787,20.5242,20.5242,85432.0
2015-12-15 15:00:00,22.59,22.64,22.57,22.6,110348.0,20.5151,20.5605,20.497,20.5242,110348.0
2015-12-15 15:30:00,22.59,22.64,22.56,22.59,363136.0,20.5151,20.5605,20.4879,20.5151,363136.0
2015-12-16 09:30:00,22.75,22.88,22.56,22.7,253136.0,20.6604,20.7785,20.4879,20.615,253136.0
2015-12-16 10:00:00,22.7,22.71,22.64,22.67,121524.0,20.615,20.6241,20.5605,20.5878,121524.0
2015-12-16 10:30:00,22.66,22.71,22.6,22.61,119224.0,20.5787,20.6241,20.5242,20.5333,119224.0
2015-12-16 11:00:00,22.61,22.64,22.55,22.6,124768.0,20.5333,20.5605,20.4788,20.5242,124768.0
2015-12-16 11:30:00,22.6,22.69,22.59,22.64,139616.0,20.5242,20.606,20.5151,20.5605,139616.0
2015-12-16 12:00:00,22.66,22.73,22.65,22.71,86424.0,20.5787,20.6423,20.5696,20.6241,86424.0
2015-12-16 12:30:00,22.71,22.71,22.58,22.58,85564.0,20.6241,20.6241,20.5061,20.5061,85564.0
2015-12-16 13:00:00,22.59,22.67,22.58,22.63,95612.0,20.5151,20.5878,20.5061,20.5515,95612.0
2015-12-16 13:30:00,22.63,22.71,22.58,22.71,77748.0,20.5515,20.6241,20.5061,20.6241,77748.0
2015-12-16 14:00:00,22.72,22.75,22.6,22.66,144560.0,20.6332,20.6604,20.5242,20.5787,144560.0
2015-12-16 14:30:00,22.64,22.77,22.62,22.76,91080.0,20.5605,20.6786,20.5424,20.6695,91080.0
2015-12-16 15:00:00,22.76,22.87,22.72,22.87,173268.0,20.6695,20.7694,20.6332,20.7694,173268.0
2015-12-16 15:30:00,22.87,22.9,22.8,22.82,612104.0,20.7694,20.7967,20.7059,20.724,612104.0
2015-12-17 09:30:00,22.87,23.0,22.78,22.9,380372.0,20.7694,20.8875,20.6877,20.7967,380372.0
2015-12-17 10:00:00,22.92,22.92,22.75,22.78,117292.0,20.8148,20.8148,20.6604,20.6877,117292.0
2015-12-17 10:30:00,22.79,22.79,22.57,22.58,46020.0,20.6968,20.6968,20.497,20.5061,46020.0
2015-12-17 11:00:00,22.58,22.64,22.54,22.59,58444.0,20.5061,20.5605,20.4697,20.5151,58444.0
2015-12-17 11:30:00,22.58,22.66,22.57,22.6,39848.0,20.5061,20.5787,20.497,20.5242,39848.0
2015-12-17 12:00:00,22.6,22.62,22.54,22.56,52132.0,20.5242,20.5424,20.4697,20.4879,52132.0
2015-12-17 12:30:00,22.56,22.57,22.51,22.54,45264.0,20.4879,20.497,20.4425,20.4697,45264.0
2015-12-17 13:00:00,22.56,22.64,22.55,22.62,73416.0,20.4879,20.5605,20.4788,20.5424,73416.0
2015-12-17 13:30:00,22.62,22.69,22.62,22.66,32684.0,20.5424,20.606,20.5424,20.5787,32684.0
2015-12-17 14:00:00,22.66,22.68,22.62,22.65,48848.0,20.5787,20.5969,20.5424,20.5696,48848.0
2015-12-17 14:30:00,22.65,22.71,22.64,22.71,61928.0,20.5696,20.6241,20.5605,20.6241,61928.0
2015-12-17 15:00:00,22.71,22.72,22.66,22.68,114732.0,20.6241,20.6332,20.5787,20.5969,114732.0
2015-12-17 15:30:00,22.67,22.72,22.63,22.63,375680.0,20.5878,20.6332,20.5515,20.5515,375680.0
2015-12-18 09:30:00,22.6,22.86,22.38,22.39,414016.0,20.5242,20.7603,20.3244,20.3335,414016.0
2015-12-18 10:00:00,22.38,22.41,22.26,22.29,173896.0,20.3244,20.3517,20.2155,20.2427,173896.0
2015-12-18 10:30:00,22.28,22.29,22.21,22.27,107616.0,20.2336,20.2427,20.17,20.2245,107616.0
2015-12-18 11:00:00,22.27,22.3,22.25,22.26,94372.0,20.2245,20.2518,20.2064,20.2155,94372.0
2015-12-18 11:30:00,22.25,22.29,22.24,22.24,54440.0,20.2064,20.2427,20.1973,20.1973,54440.0
2015-12-18 12:00:00,22.24,22.24,22.16,22.19,113984.0,20.1973,20.1973,20.1246,20.1519,113984.0
2015-12-18 12:30:00,22.18,22.23,22.17,22.21,73468.0,20.1428,20.1882,20.1337,20.17,73468.0
2015-12-18 13:00:00,22.21,22.25,22.19,22.2,168092.0,20.17,20.2064,20.1519,20.161,168092.0
2015-12-18 13:30:00,22.21,22.24,22.19,22.21,143348.0,20.17,20.1973,20.1519,20.17,143348.0
2015-12-18 14:00:00,22.21,22.3,22.21,22.29,121840.0,20.17,20.2518,20.17,20.2427,121840.0
2015-12-18 14:30:00,22.29,22.29,22.22,22.24,112632.0,20.2427,20.2427,20.1791,20.1973,112632.0
2015-12-18 15:00:00,22.24,22.26,22.18,22.2,130124.0,20.1973,20.2155,20.1428,20.161,130124.0
2015-12-18 15:30:00,22.2,22.24,22.11,22.12,543056.0,20.161,20.1973,20.0792,20.0883,543056.0
2015-12-21 09:30:00,22.37,22.42,22.15,22.4,183312.0,20.3153,20.3608,20.1156,20.3426,183312.0
2015-12-21 10:00:00,22.4,22.56,22.4,22.54,242828.0,20.3426,20.4879,20.3426,20.4697,242828.0
2015-12-21 10:30:00,22.52,22.55,22.39,22.4,153120.0,20.4516,20.4788,20.3335,20.3426,153120.0
2015-12-21 11:00:00,22.4,22.42,22.32,22.35,70940.0,20.3426,20.3608,20.2699,20.2972,70940.0
2015-12-21 11:30:00,22.33,22.33,22.22,22.24,86948.0,20.279,20.279,20.1791,20.1973,86948.0
2015-12-21 12:00:00,22.24,22.24,22.16,22.21,79876.0,20.1973,20.1973,20.1246,20.17,79876.0
2015-12-21 12:30:00,22.21,22.31,22.21,22.26,145296.0,20.17,20.2609,20.17,20.2155,145296.0
2015-12-21 13:00:00,22.26,22.29,22.24,22.25,64100.0,20.2155,20.2427,20.1973,20.2064,64100.0
2015-12-21 13:30:00,22.25,22.29,22.25,22.26,112480.0,20.2064,20.2427,20.2064,20.2155,112480.0
2015-12-21 14:00:00,22.26,22.27,22.18,22.22,116304.0,20.2155,20.2245,20.1428,20.1791,116304.0
2015-12-21 14:30:00,22.22,22.29,22.21,22.29,151048.0,20.1791,20.2427,20.17,20.2427,151048.0
2015-12-21 15:00:00,22.27,22.28,22.17,22.2,159756.0,20.2245,20.2336,20.1337,20.161,159756.0
2015-12-21 15:30:00,22.21,22.34,22.21,22.3,461104.0,20.17,20.2881,20.17,20.2518,461104.0
2015-12-22 09:30:00,22.93,23.09,22.36,22.88,516972.0,20.8239,20.9692,20.3063,20.7785,516972.0
2015-12-22 10:00:00,22.88,22.88,22.75,22.77,271756.0,20.7785,20.7785,20.6604,20.6786,271756.0
2015-12-22 10:30:00,22.77,22.78,22.69,22.74,211608.0,20.6786,20.6877,20.606,20.6514,211608.0
2015-12-22 11:00:00,22.74,22.76,22.63,22.63,173188.0,20.6514,20.6695,20.5515,20.5515,173188.0
2015-12-22 11:30:00,22.64,22.68,22.58,22.63,186208.0,20.5605,20.5969,20.5061,20.5515,186208.0
2015-12-22 12:00:00,22.63,22.72,22.61,22.66,144400.0,20.5515,20.6332,20.5333,20.5787,144400.0
2015-12-22 12:30:00,22.65,22.67,22.59,22.62,121364.0,20.5696,20.5878,20.5151,20.5424,121364.0
2015-12-22 13:00:00,22.63,22.74,22.63,22.74,110212.0,20.5515,20.6514,20.5515,20.6514,110212.0
2015-12-22 13:30:00,22.75,22.78,22.71,22.77,106512.0,20.6604,20.6877,20.6241,20.6786,106512.0
2015-12-22 14:00:00,22.78,22.79,22.73,22.75,135444.0,20.6877,20.6968,20.6423,20.6604,135444.0
2015-12-22 14:30:00,22.75,22.79,22.72,22.76,143364.0,20.6604,20.6968,20.6332,20.6695,143364.0
2015-12-22 15:00:00,22.77,22.85,22.77,22.85,296676.0,20.6786,20.7513,20.6786,20.7513,296676.0
2015-12-22 15:30:00,22.85,22.87,22.74,22.79,649348.0,20.7513,20.7694,20.6514,20.6968,649348.0
2015-12-23 09:30:00,22.92,22.95,22.85,22.89,88652.0,20.8148,20.8421,20.7513,20.7876,88652.0
2015-12-23 10:00:00,22.91,22.98,22.82,22.82,93188.0,20.8057,20.8693,20.724,20.724,93188.0
2015-12-23 10:30:00,22.84,22.91,22.8,22.91,66024.0,20.7422,20.8057,20.7059,20.8057,66024.0
2015-12-23 11:00:00,22.91,22.91,22.86,22.87,140876.0,20.8057,20.8057,20.7603,20.7694,140876.0
2015-12-23 11:30:00,22.87,22.88,22.8,22.81,123324.0,20.7694,20.7785,20.7059,20.7149,123324.0
2015-12-23 12:00:00,22.81,22.84,22.79,22.81,95756.0,20.7149,20.7422,20.6968,20.7149,95756.0
2015-12-23 12:30:00,22.79,22.91,22.79,22.9,46000.0,20.6968,20.8057,20.6968,20.7967,46000.0
2015-12-23 13:00:00,22.9,22.93,22.85,22.85,41364.0,20.7967,20.8239,20.7513,20.7513,41364.0
2015-12-23 13:30:00,22.87,22.87,22.81,22.86,44300.0,20.7694,20.7694,20.7149,20.7603,44300.0
2015-12-23 14:00:00,22.86,22.86,22.82,22.82,114080.0,20.7603,20.7603,20.724,20.724,114080.0
2015-12-23 14:30:00,22.81,22.85,22.81,22.83,129196.0,20.7149,20.7513,20.7149,20.7331,129196.0
2015-12-23 15:00:00,22.83,22.84,22.8,22.83,130088.0,20.7331,20.7422,20.7059,20.7331,130088.0
2015-12-23 15:30:00,22.83,22.9,22.81,22.88,257844.0,20.7331,20.7967,20.7149,20.7785,257844.0
2015-12-24 09:30:00,22.8,22.85,22.74,22.76,217456.0,20.7059,20.7513,20.6514,20.6695,217456.0
2015-12-24 10:00:00,22.77,22.86,22.76,22.79,149976.0,20.6786,20.7603,20.6695,20.6968,149976.0
2015-12-24 10:30:00,22.8,22.86,22.79,22.86,69560.0,20.7059,20.7603,20.6968,20.7603,69560.0
2015-12-24 11:00:00,22.86,22.87,22.79,22.81,84984.0,20.7603,20.7694,20.6968,20.7149,84984.0
2015-12-24 11:30:00,22.81,22.86,22.77,22.86,137624.0,20.7149,20.7603,20.6786,20.7603,137624.0
2015-12-24 12:00:00,22.86,22.94,22.86,22.93,130808.0,20.7603,20.833,20.7603,20.8239,130808.0
2015-12-24 12:30:00,22.92,22.98,22.88,22.89,315232.0,20.8148,20.8693,20.7785,20.7876,315232.0
2015-12-28 09:30:00,22.81,22.86,22.64,22.86,127552.0,20.7149,20.7603,20.5605,20.7603,127552.0
2015-12-28 10:00:00,22.85,22.86,22.73,22.81,55060.0,20.7513,20.7603,20.6423,20.7149,55060.0
2015-12-28 10:30:00,22.8,22.8,22.72,22.73,49276.0,20.7059,20.7059,20.6332,20.6423,49276.0
2015-12-28 11:00:00,22.74,22.83,22.73,22.77,42868.0,20.6514,20.7331,20.6423,20.6786,42868.0
2015-12-28 11:30:00,22.77,22.8,22.74,22.79,62312.0,20.6786,20.7059,20.6514,20.6968,62312.0
2015-12-28 12:00:00,22.79,22.79,22.75,22.79,58220.0,20.6968,20.6968,20.6604,20.6968,58220.0
2015-12-28 12:30:00,22.8,22.86,22.77,22.84,55156.0,20.7059,20.7603,20.6786,20.7422,55156.0
2015-12-28 13:00:00,22.84,22.93,22.83,22.88,65840.0,20.7422,20.8239,20.7331,20.7785,65840.0
2015-12-28 13:30:00,22.9,22.91,22.87,22.88,53080.0,20.7967,20.8057,20.7694,20.7785,53080.0
2015-12-28 14:00:00,22.88,22.91,22.87,22.91,66376.0,20.7785,20.8057,20.7694,20.8057,66376.0
2015-12-28 14:30:00,22.91,22.95,22.9,22.94,69968.0,20.8057,20.8421,20.7967,20.833,69968.0
2015-12-28 15:00:00,22.95,22.97,22.91,22.97,85252.0,20.8421,20.8602,20.8057,20.8602,85252.0
2015-12-28 15:30:00,22.97,23.02,22.95,23.01,251444.0,20.8602,20.9056,20.8421,20.8966,251444.0
2015-12-29 09:30:00,23.16,23.35,23.02,23.35,133380.0,21.0328,21.2053,20.9056,21.2053,133380.0
2015-12-29 10:00:00,23.35,23.41,23.33,23.35,62200.0,21.2053,21.2598,21.1872,21.2053,62200.0
2015-12-29 10:30:00,23.35,23.36,23.22,23.22,76948.0,21.2053,21.2144,21.0873,21.0873,76948.0
2015-12-29 11:00:00,23.22,23.24,23.21,23.23,43964.0,21.0873,21.1054,21.0782,21.0964,43964.0
2015-12-29 11:30:00,23.24,23.25,23.11,23.17,92952.0,21.1054,21.1145,20.9874,21.0419,92952.0
2015-12-29 12:00:00,23.18,23.2,23.17,23.18,34280.0,21.0509,21.0691,21.0419,21.0509,34280.0
2015-12-29 12:30:00,23.19,23.2,23.16,23.2,37812.0,21.06,21.0691,21.0328,21.0691,37812.0
2015-12-29 13:00:00,23.2,23.23,23.17,23.21,43676.0,21.0691,21.0964,21.0419,21.0782,43676.0
2015-12-29 13:30:00,23.21,23.23,23.19,23.21,44864.0,21.0782,21.0964,21.06,21.0782,44864.0
2015-12-29 14:00:00,23.21,23.24,23.2,23.23,49656.0,21.0782,21.1054,21.0691,21.0964,49656.0
2015-12-29 14:30:00,23.23,23.25,23.2,23.25,69196.0,21.0964,21.1145,21.0691,21.1145,69196.0
2015-12-29 15:00:00,23.24,23.25,23.22,23.24,113320.0,21.1054,21.1145,21.0873,21.1054,113320.0
2015-12-29 15:30:00,23.25,23.25,23.18,23.21,184876.0,21.1145,21.1145,21.0509,21.0782,184876.0
2015-12-30 09:30:00,23.25,23.35,23.11,23.18,93576.0,21.1145,21.2053,20.9874,21.0509,93576.0
2015-12-30 10:00:00,23.19,23.27,23.19,23.23,180700.0,21.06,21.1327,21.06,21.0964,180700.0
2015-12-30 10:30:00,23.21,23.23,23.17,23.22,61316.0,21.0782,21.0964,21.0419,21.0873,61316.0
2015-12-30 11:00:00,23.22,23.23,23.18,23.19,44640.0,21.0873,21.0964,21.0509,21.06,44640.0
2015-12-30 11:30:00,23.19,23.23,23.18,23.22,63460.0,21.06,21.0964,21.0509,21.0873,63460.0
2015-12-30 12:00:00,23.22,23.22,23.19,23.21,23908.0,21.0873,21.0873,21.06,21.0782,23908.0
2015-12-30 12:30:00,23.2,23.21,23.17,23.2,18600.0,21.0691,21.0782,21.0419,21.0691,18600.0
2015-12-30 13:00:00,23.2,23.22,23.17,23.18,23844.0,21.0691,21.0873,21.0419,21.0509,23844.0
2015-12-30 13:30:00,23.18,23.22,23.17,23.2,35020.0,21.0509,21.0873,21.0419,21.0691,35020.0
2015-12-30 14:00:00,23.21,23.22,23.16,23.18,39920.0,21.0782,21.0873,21.0328,21.0509,39920.0
2015-12-30 14:30:00,23.18,23.19,23.13,23.14,34132.0,21.0509,21.06,21.0055,21.0146,34132.0
2015-12-30 15:00:00,23.13,23.17,23.13,23.14,47184.0,21.0055,21.0419,21.0055,21.0146,47184.0
2015-12-30 15:30:00,23.14,23.14,23.04,23.06,180372.0,21.0146,21.0146,20.9238,20.942,180372.0
2015-12-31 09:30:00,23.01,23.1,22.9,22.91,95520.0,20.8966,20.9783,20.7967,20.8057,95520.0
2015-12-31 10:00:00,22.9,22.92,22.83,22.83,29720.0,20.7967,20.8148,20.7331,20.7331,29720.0
2015-12-31 10:30:00,22.83,22.86,22.77,22.81,62472.0,20.7331,20.7603,20.6786,20.7149,62472.0
2015-12-31 11:00:00,22.82,22.88,22.82,22.84,41848.0,20.724,20.7785,20.724,20.7422,41848.0
2015-12-31 11:30:00,22.84,22.99,22.84,22.99,61848.0,20.7422,20.8784,20.7422,20.8784,61848.0
2015-12-31 12:00:00,22.98,23.07,22.98,23.04,41784.0,20.8693,20.9511,20.8693,20.9238,41784.0
2015-12-31 12:30:00,23.06,23.06,22.95,22.95,23328.0,20.942,20.942,20.8421,20.8421,23328.0
2015-12-31 13:00:00,22.95,22.95,22.89,22.92,21600.0,20.8421,20.8421,20.7876,20.8148,21600.0
2015-12-31 13:30:00,22.92,22.95,22.89,22.95,17388.0,20.8148,20.8421,20.7876,20.8421,17388.0
2015-12-31 14:00:00,22.95,22.99,22.94,22.95,80964.0,20.8421,20.8784,20.833,20.8421,80964.0
2015-12-31 14:30:00,22.95,22.96,22.92,22.92,39200.0,20.8421,20.8512,20.8148,20.8148,39200.0
2015-12-31 15:00:00,22.91,22.93,22.85,22.86,96060.0,20.8057,20.8239,20.7513,20.7603,96060.0
2015-12-31 15:30:00,22.86,22.88,22.76,22.76,218936.0,20.7603,20.7785,20.6695,20.6695,218936.0
2016-01-04 09:30:00,22.46,22.46,22.18,22.27,202936.0,20.3971,20.3971,20.1428,20.2245,202936.0
2016-01-04 10:00:00,22.27,22.27,22.12,22.21,110228.0,20.2245,20.2245,20.0883,20.17,110228.0
2016-01-04 10:30:00,22.21,22.26,22.14,22.14,212916.0,20.17,20.2155,20.1065,20.1065,212916.0
2016-01-04 11:00:00,22.13,22.13,22.06,22.11,259720.0,20.0974,20.0974,20.0338,20.0792,259720.0
2016-01-04 11:30:00,22.1,22.23,22.1,22.16,150256.0,20.0701,20.1882,20.0701,20.1246,150256.0
2016-01-04 12:00:00,22.16,22.16,22.06,22.1,76056.0,20.1246,20.1246,20.0338,20.0701,76056.0
2016-01-04 12:30:00,22.09,22.13,22.06,22.11,79888.0,20.0611,20.0974,20.0338,20.0792,79888.0
2016-01-04 13:00:00,22.13,22.15,22.1,22.12,164360.0,20.0974,20.1156,20.0701,20.0883,164360.0
2016-01-04 13:30:00,22.11,22.13,22.08,22.08,66756.0,20.0792,20.0974,20.052,20.052,66756.0
2016-01-04 14:00:00,22.08,22.1,22.05,22.08,97968.0,20.052,20.0701,20.0247,20.052,97968.0
2016-01-04 14:30:00,22.07,22.08,21.98,22.06,99068.0,20.0429,20.052,19.9612,20.0338,99068.0
2016-01-04 15:00:00,22.05,22.05,21.96,21.99,109732.0,20.0247,20.0247,19.943,19.9702,109732.0
2016-01-04 15:30:00,21.98,22.08,21.98,22.07,484460.0,19.9612,20.052,19.9612,20.0429,484460.0
2016-01-05 09:30:00,22.15,22.31,22.07,22.12,155352.0,20.1156,20.2609,20.0429,20.0883,155352.0
2016-01-05 10:00:00,22.12,22.14,22.02,22.05,108360.0,20.0883,20.1065,19.9975,20.0247,108360.0
2016-01-05 10:30:00,22.05,22.22,22.04,22.2,132732.0,20.0247,20.1791,20.0157,20.161,132732.0
2016-01-05 11:00:00,22.21,22.22,22.1,22.17,104752.0,20.17,20.1791,20.0701,20.1337,104752.0
2016-01-05 11:30:00,22.16,22.23,22.16,22.23,79688.0,20.1246,20.1882,20.1246,20.1882,79688.0
2016-01-05 12:00:00,22.22,22.24,22.1,22.15,51020.0,20.1791,20.1973,20.0701,20.1156,51020.0
2016-01-05 12:30:00,22.14,22.16,22.13,22.15,43888.0,20.1065,20.1246,20.0974,20.1156,43888.0
2016-01-05 13:00:00,22.15,22.16,22.11,22.13,39564.0,20.1156,20.1246,20.0792,20.0974,39564.0
2016-01-05 13:30:00,22.11,22.21,22.11,22.19,31116.0,20.0792,20.17,20.0792,20.1519,31116.0
2016-01-05 14:00:00,22.18,22.18,22.14,22.15,73640.0,20.1428,20.1428,20.1065,20.1156,73640.0
2016-01-05 14:30:00,22.15,22.16,22.11,22.13,68676.0,20.1156,20.1246,20.0792,20.0974,68676.0
2016-01-05 15:00:00,22.14,22.15,22.08,22.14,119556.0,20.1065,20.1156,20.052,20.1065,119556.0
2016-01-05 15:30:00,22.14,22.19,22.09,22.11,376756.0,20.1065,20.1519,20.0611,20.0792,376756.0
2016-01-06 09:30:00,21.83,21.99,21.75,21.99,108944.0,19.8249,19.9702,19.7523,19.9702,108944.0
2016-01-06 10:00:00,21.98,22.18,21.97,22.14,153284.0,19.9612,20.1428,19.9521,20.1065,153284.0
2016-01-06 10:30:00,22.12,22.14,22.03,22.13,59000.0,20.0883,20.1065,20.0066,20.0974,59000.0
2016-01-06 11:00:00,22.14,22.18,22.1,22.18,58480.0,20.1065,20.1428,20.0701,20.1428,58480.0
2016-01-06 11:30:00,22.18,22.21,22.15,22.18,101840.0,20.1428,20.17,20.1156,20.1428,101840.0
2016-01-06 12:00:00,22.17,22.17,22.12,22.15,78724.0,20.1337,20.1337,20.0883,20.1156,78724.0
2016-01-06 12:30:00,22.15,22.2,22.13,22.17,45376.0,20.1156,20.161,20.0974,20.1337,45376.0
2016-01-06 13:00:00,22.17,22.18,22.09,22.1,83076.0,20.1337,20.1428,20.0611,20.0701,83076.0
2016-01-06 13:30:00,22.11,22.11,22.04,22.05,61068.0,20.0792,20.0792,20.0157,20.0247,61068.0
2016-01-06 14:00:00,22.06,22.09,22.03,22.07,93960.0,20.0338,20.0611,20.0066,20.0429,93960.0
2016-01-06 14:30:00,22.08,22.08,21.94,21.95,77788.0,20.052,20.052,19.9248,19.9339,77788.0
2016-01-06 15:00:00,21.95,22.03,21.95,22.02,127868.0,19.9339,20.0066,19.9339,19.9975,127868.0
2016-01-06 15:30:00,22.03,22.04,21.97,22.01,279524.0,20.0066,20.0157,19.9521,19.9884,279524.0
2016-01-07 09:30:00,21.71,21.9,21.58,21.83,334692.0,19.716,19.8885,19.5979,19.8249,334692.0
2016-01-07 10:00:00,21.82,21.86,21.8,21.83,218200.0,19.8159,19.8522,19.7977,19.8249,218200.0
2016-01-07 10:30:00,21.84,21.93,21.81,21.92,77660.0,19.834,19.9158,19.8068,19.9067,77660.0
2016-01-07 11:00:00,21.93,21.93,21.84,21.89,142004.0,19.9158,19.9158,19.834,19.8794,142004.0
2016-01-07 11:30:00,21.89,21.89,21.82,21.87,202116.0,19.8794,19.8794,19.8159,19.8613,202116.0
2016-01-07 12:00:00,21.85,21.88,21.8,21.8,50440.0,19.8431,19.8704,19.7977,19.7977,50440.0
2016-01-07 12:30:00,21.81,21.81,21.72,21.73,46156.0,19.8068,19.8068,19.725,19.7341,46156.0
2016-01-07 13:00:00,21.73,21.73,21.59,21.62,93384.0,19.7341,19.7341,19.607,19.6342,93384.0
2016-01-07 13:30:00,21.62,21.68,21.55,21.67,99212.0,19.6342,19.6887,19.5707,19.6796,99212.0
2016-01-07 14:00:00,21.68,21.68,21.65,21.66,141388.0,19.6887,19.6887,19.6615,19.6706,141388.0
2016-01-07 14:30:00,21.66,21.71,21.64,21.68,204420.0,19.6706,19.716,19.6524,19.6887,204420.0
2016-01-07 15:00:00,21.67,21.68,21.61,21.61,196380.0,19.6796,19.6887,19.6252,19.6252,196380.0
2016-01-07 15:30:00,21.62,21.77,21.61,21.72,611144.0,19.6342,19.7705,19.6252,19.725,611144.0
2016-01-08 09:30:00,21.8,21.8,21.65,21.73,123276.0,19.7977,19.7977,19.6615,19.7341,123276.0
2016-01-08 10:00:00,21.73,21.73,21.58,21.67,116384.0,19.7341,19.7341,19.5979,19.6796,116384.0
2016-01-08 10:30:00,21.67,21.69,21.62,21.67,157376.0,19.6796,19.6978,19.6342,19.6796,157376.0
2016-01-08 11:00:00,21.67,21.69,21.56,21.58,137416.0,19.6796,19.6978,19.5797,19.5979,137416.0
2016-01-08 11:30:00,21.58,21.59,21.46,21.57,124788.0,19.5979,19.607,19.4889,19.5888,124788.0
2016-01-08 12:00:00,21.58,21.6,21.56,21.59,97964.0,19.5979,19.6161,19.5797,19.607,97964.0
2016-01-08 12:30:00,21.58,21.58,21.54,21.56,73480.0,19.5979,19.5979,19.5616,19.5797,73480.0
2016-01-08 13:00:00,21.55,21.56,21.43,21.44,122352.0,19.5707,19.5797,19.4617,19.4708,122352.0
2016-01-08 13:30:00,21.43,21.51,21.42,21.42,90632.0,19.4617,19.5343,19.4526,19.4526,90632.0
2016-01-08 14:00:00,21.43,21.47,21.37,21.38,128260.0,19.4617,19.498,19.4072,19.4163,128260.0
2016-01-08 14:30:00,21.37,21.41,21.35,21.36,122176.0,19.4072,19.4435,19.389,19.3981,122176.0
2016-01-08 15:00:00,21.36,21.4,21.33,21.36,186308.0,19.3981,19.4344,19.3709,19.3981,186308.0
2016-01-08 15:30:00,21.35,21.35,21.11,21.16,868544.0,19.389,19.389,19.1711,19.2165,868544.0
2016-01-11 09:30:00,21.23,21.37,21.19,21.19,165004.0,19.2801,19.4072,19.2437,19.2437,165004.0
2016-01-11 10:00:00,21.19,21.26,21.16,21.22,75688.0,19.2437,19.3073,19.2165,19.271,75688.0
2016-01-11 10:30:00,21.23,21.28,21.19,21.19,103212.0,19.2801,19.3255,19.2437,19.2437,103212.0
2016-01-11 11:00:00,21.18,21.24,21.15,21.22,59864.0,19.2346,19.2891,19.2074,19.271,59864.0
2016-01-11 11:30:00,21.23,21.3,21.2,21.27,201252.0,19.2801,19.3436,19.2528,19.3164,201252.0
2016-01-11 12:00:00,21.27,21.29,21.22,21.25,81644.0,19.3164,19.3345,19.271,19.2982,81644.0
2016-01-11 12:30:00,21.26,21.29,21.24,21.27,99536.0,19.3073,19.3345,19.2891,19.3164,99536.0
2016-01-11 13:00:00,21.28,21.3,21.21,21.21,136308.0,19.3255,19.3436,19.2619,19.2619,136308.0
2016-01-11 13:30:00,21.2,21.22,21.1,21.14,156644.0,19.2528,19.271,19.162,19.1983,156644.0
2016-01-11 14:00:00,21.15,21.28,21.13,21.28,185056.0,19.2074,19.3255,19.1892,19.3255,185056.0
2016-01-11 14:30:00,21.28,21.28,21.21,21.23,158160.0,19.3255,19.3255,19.2619,19.2801,158160.0
2016-01-11 15:00:00,21.23,21.34,21.2,21.33,218996.0,19.2801,19.38,19.2528,19.3709,218996.0
2016-01-11 15:30:00,21.34,21.39,21.31,21.33,355432.0,19.38,19.4254,19.3527,19.3709,355432.0
2016-01-12 09:30:00,21.31,21.59,21.29,21.56,184880.0,19.3527,19.607,19.3345,19.5797,184880.0
2016-01-12 10:00:00,21.55,21.56,21.42,21.48,71424.0,19.5707,19.5797,19.4526,19.5071,71424.0
2016-01-12 10:30:00,21.49,21.54,21.47,21.5,73292.0,19.5162,19.5616,19.498,19.5253,73292.0
2016-01-12 11:00:00,21.5,21.5,21.43,21.45,78676.0,19.5253,19.5253,19.4617,19.4798,78676.0
2016-01-12 11:30:00,21.44,21.48,21.39,21.45,136980.0,19.4708,19.5071,19.4254,19.4798,136980.0
2016-01-12 12:00:00,21.45,21.49,21.39,21.4,53200.0,19.4798,19.5162,19.4254,19.4344,53200.0
2016-01-12 12:30:00,21.39,21.42,21.32,21.33,52868.0,19.4254,19.4526,19.3618,19.3709,52868.0
2016-01-12 13:00:00,21.34,21.41,21.34,21.37,36248.0,19.38,19.4435,19.38,19.4072,36248.0
2016-01-12 13:30:00,21.37,21.48,21.37,21.44,39600.0,19.4072,19.5071,19.4072,19.4708,39600.0
2016-01-12 14:00:00,21.44,21.44,21.36,21.43,74972.0,19.4708,19.4708,19.3981,19.4617,74972.0
2016-01-12 14:30:00,21.43,21.55,21.42,21.54,60728.0,19.4617,19.5707,19.4526,19.5616,60728.0
2016-01-12 15:00:00,21.55,21.61,21.48,21.58,89052.0,19.5707,19.6252,19.5071,19.5979,89052.0
2016-01-12 15:30:00,21.57,21.78,21.54,21.71,1051972.0,19.5888,19.7795,19.5616,19.716,1051972.0
2016-01-13 09:30:00,21.74,21.76,21.56,21.68,120532.0,19.7432,19.7614,19.5797,19.6887,120532.0
2016-01-13 10:00:00,21.66,21.7,21.61,21.66,49712.0,19.6706,19.7069,19.6252,19.6706,49712.0
2016-01-13 10:30:00,21.65,21.67,21.61,21.67,74696.0,19.6615,19.6796,19.6252,19.6796,74696.0
2016-01-13 11:00:00,21.66,21.68,21.61,21.61,48752.0,19.6706,19.6887,19.6252,19.6252,48752.0
2016-01-13 11:30:00,21.62,21.65,21.5,21.53,75300.0,19.6342,19.6615,19.5253,19.5525,75300.0
2016-01-13 12:00:00,21.54,21.58,21.51,21.56,16196.0,19.5616,19.5979,19.5343,19.5797,16196.0
2016-01-13 12:30:00,21.55,21.55,21.48,21.5,37796.0,19.5707,19.5707,19.5071,19.5253,37796.0
2016-01-13 13:00:00,21.46,21.48,21.42,21.42,34800.0,19.4889,19.5071,19.4526,19.4526,34800.0
2016-01-13 13:30:00,21.41,21.43,21.33,21.33,70372.0,19.4435,19.4617,19.3709,19.3709,70372.0
2016-01-13 14:00:00,21.32,21.36,21.27,21.32,54584.0,19.3618,19.3981,19.3164,19.3618,54584.0
2016-01-13 14:30:00,21.32,21.32,21.14,21.24,188376.0,19.3618,19.3618,19.1983,19.2891,188376.0
2016-01-13 15:00:00,21.25,21.33,21.2,21.28,210624.0,19.2982,19.3709,19.2528,19.3255,210624.0
2016-01-13 15:30:00,21.28,21.31,21.18,21.21,340016.0,19.3255,19.3527,19.2346,19.2619,340016.0
2016-01-14 09:30:00,21.24,21.34,21.18,21.21,287032.0,19.2891,19.38,19.2346,19.2619,287032.0
2016-01-14 10:00:00,21.22,21.33,21.18,21.29,176696.0,19.271,19.3709,19.2346,19.3345,176696.0
2016-01-14 10:30:00,21.32,21.49,21.3,21.39,139156.0,19.3618,19.5162,19.3436,19.4254,139156.0
2016-01-14 11:00:00,21.4,21.43,21.23,21.26,96940.0,19.4344,19.4617,19.2801,19.3073,96940.0
2016-01-14 11:30:00,21.27,21.34,21.21,21.31,64140.0,19.3164,19.38,19.2619,19.3527,64140.0
2016-01-14 12:00:00,21.33,21.35,21.26,21.29,41312.0,19.3709,19.389,19.3073,19.3345,41312.0
2016-01-14 12:30:00,21.3,21.36,21.29,21.31,38652.0,19.3436,19.3981,19.3345,19.3527,38652.0
2016-01-14 13:00:00,21.31,21.41,21.31,21.41,29984.0,19.3527,19.4435,19.3527,19.4435,29984.0
2016-01-14 13:30:00,21.42,21.45,21.4,21.42,64920.0,19.4526,19.4798,19.4344,19.4526,64920.0
2016-01-14 14:00:00,21.43,21.43,21.33,21.39,59776.0,19.4617,19.4617,19.3709,19.4254,59776.0
2016-01-14 14:30:00,21.4,21.53,21.39,21.49,69708.0,19.4344,19.5525,19.4254,19.5162,69708.0
2016-01-14 15:00:00,21.49,21.54,21.47,21.48,53592.0,19.5162,19.5616,19.498,19.5071,53592.0
2016-01-14 15:30:00,21.48,21.48,21.36,21.38,226944.0,19.5071,19.5071,19.3981,19.4163,226944.0
2016-01-15 09:30:00,20.93,21.13,20.78,20.83,405332.0,19.0076,19.1892,18.8714,18.9168,405332.0
2016-01-15 10:00:00,20.83,20.98,20.79,20.95,105644.0,18.9168,19.053,18.8805,19.0258,105644.0
2016-01-15 10:30:00,20.95,21.02,20.86,20.87,115296.0,19.0258,19.0893,18.944,18.9531,115296.0
2016-01-15 11:00:00,20.86,20.95,20.85,20.92,148392.0,18.944,19.0258,18.935,18.9985,148392.0
2016-01-15 11:30:00,20.93,20.96,20.87,20.89,58084.0,19.0076,19.0349,18.9531,18.9713,58084.0
2016-01-15 12:00:00,20.89,20.89,20.74,20.75,81596.0,18.9713,18.9713,18.8351,18.8441,81596.0
2016-01-15 12:30:00,20.75,20.79,20.65,20.74,159780.0,18.8441,18.8805,18.7533,18.8351,159780.0
2016-01-15 13:00:00,20.75,20.88,20.73,20.86,101636.0,18.8441,18.9622,18.826,18.944,101636.0
2016-01-15 13:30:00,20.84,20.89,20.82,20.85,49664.0,18.9259,18.9713,18.9077,18.935,49664.0
2016-01-15 14:00:00,20.86,20.9,20.82,20.85,81360.0,18.944,18.9804,18.9077,18.935,81360.0
2016-01-15 14:30:00,20.83,20.96,20.8,20.96,108460.0,18.9168,19.0349,18.8895,19.0349,108460.0
2016-01-15 15:00:00,20.96,21.01,20.88,20.96,107364.0,19.0349,19.0803,18.9622,19.0349,107364.0
2016-01-15 15:30:00,20.96,21.02,20.92,21.01,389572.0,19.0349,19.0893,18.9985,19.0803,389572.0
2016-01-19 09:30:00,21.17,21.3,21.0,21.12,220840.0,19.2256,19.3436,19.0712,19.1802,220840.0
2016-01-19 10:00:00,21.12,21.13,21.01,21.1,67756.0,19.1802,19.1892,19.0803,19.162,67756.0
2016-01-19 10:30:00,21.08,21.1,20.95,20.95,85272.0,19.1438,19.162,19.0258,19.0258,85272.0
2016-01-19 11:00:00,20.96,20.98,20.88,20.97,85116.0,19.0349,19.053,18.9622,19.0439,85116.0
2016-01-19 11:30:00,20.98,21.05,20.92,21.02,190964.0,19.053,19.1166,18.9985,19.0893,190964.0
2016-01-19 12:00:00,21.02,21.02,20.85,20.9,138512.0,19.0893,19.0893,18.935,18.9804,138512.0
2016-01-19 12:30:00,20.89,20.92,20.85,20.86,101420.0,18.9713,18.9985,18.935,18.944,101420.0
2016-01-19 13:00:00,20.87,20.91,20.83,20.86,70332.0,18.9531,18.9894,18.9168,18.944,70332.0
2016-01-19 13:30:00,20.86,20.89,20.84,20.87,69612.0,18.944,18.9713,18.9259,18.9531,69612.0
2016-01-19 14:00:00,20.87,20.89,20.74,20.81,64708.0,18.9531,18.9713,18.8351,18.8986,64708.0
2016-01-19 14:30:00,20.81,20.99,20.75,20.78,296544.0,18.8986,19.0621,18.8441,18.8714,296544.0
2016-01-19 15:00:00,20.78,20.95,20.78,20.94,167744.0,18.8714,19.0258,18.8714,19.0167,167744.0
2016-01-19 15:30:00,20.95,20.98,20.87,20.88,458308.0,19.0258,19.053,18.9531,18.9622,458308.0
2016-01-20 09:30:00,20.57,20.84,20.5,20.58,280192.0,18.6807,18.9259,18.6171,18.6898,280192.0
2016-01-20 10:00:00,20.58,20.62,20.52,20.53,120492.0,18.6898,18.7261,18.6353,18.6443,120492.0
2016-01-20 10:30:00,20.52,20.56,20.32,20.32,135052.0,18.6353,18.6716,18.4536,18.4536,135052.0
2016-01-20 11:00:00,20.32,20.41,20.32,20.36,117356.0,18.4536,18.5354,18.4536,18.49,117356.0
2016-01-20 11:30:00,20.36,20.4,20.23,20.28,132748.0,18.49,18.5263,18.3719,18.4173,132748.0
2016-01-20 12:00:00,20.27,20.28,20.07,20.08,127940.0,18.4082,18.4173,18.2266,18.2357,127940.0
2016-01-20 12:30:00,20.09,20.28,20.08,20.28,116624.0,18.2448,18.4173,18.2357,18.4173,116624.0
2016-01-20 13:00:00,20.27,20.31,20.18,20.24,213284.0,18.4082,18.4446,18.3265,18.381,213284.0
2016-01-20 13:30:00,20.25,20.4,20.24,20.36,163116.0,18.3901,18.5263,18.381,18.49,163116.0
2016-01-20 14:00:00,20.37,20.46,20.32,20.36,98332.0,18.499,18.5808,18.4536,18.49,98332.0
2016-01-20 14:30:00,20.38,20.5,20.32,20.46,127344.0,18.5081,18.6171,18.4536,18.5808,127344.0
2016-01-20 15:00:00,20.45,20.77,20.42,20.77,165444.0,18.5717,18.8623,18.5445,18.8623,165444.0
2016-01-20 15:30:00,20.77,20.77,20.54,20.59,445644.0,18.8623,18.8623,18.6534,18.6988,445644.0
2016-01-21 09:30:00,20.66,20.84,20.38,20.46,207736.0,18.7624,18.9259,18.5081,18.5808,207736.0
2016-01-21 10:00:00,20.46,20.53,20.39,20.5,252780.0,18.5808,18.6443,18.5172,18.6171,252780.0
2016-01-21 10:30:00,20.5,20.53,20.25,20.25,456148.0,18.6171,18.6443,18.3901,18.3901,456148.0
2016-01-21 11:00:00,20.25,20.36,20.13,20.16,438632.0,18.3901,18.49,18.2811,18.3083,438632.0
2016-01-21 11:30:00,20.16,20.4,20.16,20.38,281788.0,18.3083,18.5263,18.3083,18.5081,281788.0
2016-01-21 12:00:00,20.38,20.44,20.36,20.43,191824.0,18.5081,18.5626,18.49,18.5535,191824.0
2016-01-21 12:30:00,20.42,20.48,20.41,20.48,146160.0,18.5445,18.5989,18.5354,18.5989,146160.0
2016-01-21 13:00:00,20.48,20.51,20.23,20.23,214916.0,18.5989,18.6262,18.3719,18.3719,214916.0
2016-01-21 13:30:00,20.23,20.3,20.16,20.21,242172.0,18.3719,18.4355,18.3083,18.3537,242172.0
2016-01-21 14:00:00,20.21,20.25,20.03,20.11,370632.0,18.3537,18.3901,18.1903,18.2629,370632.0
2016-01-21 14:30:00,20.12,20.18,20.0,20.09,351264.0,18.272,18.3265,18.163,18.2448,351264.0
2016-01-21 15:00:00,20.09,20.18,20.03,20.14,531492.0,18.2448,18.3265,18.1903,18.2902,531492.0
2016-01-21 15:30:00,20.14,20.22,20.08,20.09,797040.0,18.2902,18.3628,18.2357,18.2448,797040.0
2016-01-22 09:30:00,20.34,20.47,20.27,20.46,267468.0,18.4718,18.5899,18.4082,18.5808,267468.0
2016-01-22 10:00:00,20.46,20.53,20.44,20.46,245996.0,18.5808,18.6443,18.5626,18.5808,245996.0
2016-01-22 10:30:00,20.48,20.51,20.44,20.47,110636.0,18.5989,18.6262,18.5626,18.5899,110636.0
2016-01-22 11:00:00,20.46,20.54,20.44,20.5,120524.0,18.5808,18.6534,18.5626,18.6171,120524.0
2016-01-22 11:30:00,20.5,20.51,20.45,20.46,121344.0,18.6171,18.6262,18.5717,18.5808,121344.0
2016-01-22 12:00:00,20.46,20.59,20.46,20.55,116568.0,18.5808,18.6988,18.5808,18.6625,116568.0
2016-01-22 12:30:00,20.55,20.61,20.53,20.6,83244.0,18.6625,18.717,18.6443,18.7079,83244.0
2016-01-22 13:00:00,20.6,20.62,20.56,20.59,82532.0,18.7079,18.7261,18.6716,18.6988,82532.0
2016-01-22 13:30:00,20.59,20.64,20.59,20.63,78004.0,18.6988,18.7442,18.6988,18.7352,78004.0
2016-01-22 14:00:00,20.64,20.74,20.62,20.7,274924.0,18.7442,18.8351,18.7261,18.7987,274924.0
2016-01-22 14:30:00,20.7,20.71,20.58,20.61,250200.0,18.7987,18.8078,18.6898,18.717,250200.0
2016-01-22 15:00:00,20.62,20.62,20.55,20.6,209676.0,18.7261,18.7261,18.6625,18.7079,209676.0
2016-01-22 15:30:00,20.6,20.64,20.55,20.61,531472.0,18.7079,18.7442,18.6625,18.717,531472.0
2016-01-25 09:30:00,20.57,20.66,20.52,20.56,110208.0,18.6807,18.7624,18.6353,18.6716,110208.0
2016-01-25 10:00:00,20.55,20.59,20.47,20.58,100400.0,18.6625,18.6988,18.5899,18.6898,100400.0
2016-01-25 10:30:00,20.59,20.59,20.51,20.59,144400.0,18.6988,18.6988,18.6262,18.6988,144400.0
2016-01-25 11:00:00,20.57,20.6,20.5,20.6,103368.0,18.6807,18.7079,18.6171,18.7079,103368.0
2016-01-25 11:30:00,20.59,20.61,20.52,20.52,69856.0,18.6988,18.717,18.6353,18.6353,69856.0
2016-01-25 12:00:00,20.53,20.57,20.51,20.52,91392.0,18.6443,18.6807,18.6262,18.6353,91392.0
2016-01-25 12:30:00,20.53,20.6,20.51,20.58,92040.0,18.6443,18.7079,18.6262,18.6898,92040.0
2016-01-25 13:00:00,20.6,20.67,20.58,20.63,65580.0,18.7079,18.7715,18.6898,18.7352,65580.0
2016-01-25 13:30:00,20.63,20.65,20.55,20.56,80516.0,18.7352,18.7533,18.6625,18.6716,80516.0
2016-01-25 14:00:00,20.55,20.56,20.52,20.56,77924.0,18.6625,18.6716,18.6353,18.6716,77924.0
2016-01-25 14:30:00,20.57,20.6,20.56,20.59,178120.0,18.6807,18.7079,18.6716,18.6988,178120.0
2016-01-25 15:00:00,20.59,20.61,20.48,20.5,175708.0,18.6988,18.717,18.5989,18.6171,175708.0
2016-01-25 15:30:00,20.5,20.5,20.42,20.47,296168.0,18.6171,18.6171,18.5445,18.5899,296168.0
2016-01-26 09:30:00,20.5,20.83,20.5,20.56,164904.0,18.6171,18.9168,18.6171,18.6716,164904.0
2016-01-26 10:00:00,20.58,20.7,20.57,20.65,52792.0,18.6898,18.7987,18.6807,18.7533,52792.0
2016-01-26 10:30:00,20.66,20.75,20.65,20.72,111660.0,18.7624,18.8441,18.7533,18.8169,111660.0
2016-01-26 11:00:00,20.72,20.77,20.64,20.69,99432.0,18.8169,18.8623,18.7442,18.7897,99432.0
2016-01-26 11:30:00,20.68,20.69,20.6,20.64,376156.0,18.7806,18.7897,18.7079,18.7442,376156.0
2016-01-26 12:00:00,20.64,20.7,20.63,20.69,58412.0,18.7442,18.7987,18.7352,18.7897,58412.0
2016-01-26 12:30:00,20.69,20.72,20.68,20.7,62256.0,18.7897,18.8169,18.7806,18.7987,62256.0
2016-01-26 13:00:00,20.7,20.76,20.7,20.74,73268.0,18.7987,18.8532,18.7987,18.8351,73268.0
2016-01-26 13:30:00,20.73,20.76,20.72,20.75,85340.0,18.826,18.8532,18.8169,18.8441,85340.0
2016-01-26 14:00:00,20.75,20.78,20.73,20.73,189412.0,18.8441,18.8714,18.826,18.826,189412.0
2016-01-26 14:30:00,20.73,20.75,20.71,20.72,127288.0,18.826,18.8441,18.8078,18.8169,127288.0
2016-01-26 15:00:00,20.72,20.75,20.69,20.72,215232.0,18.8169,18.8441,18.7897,18.8169,215232.0
2016-01-26 15:30:00,20.71,20.75,20.67,20.72,516636.0,18.8078,18.8441,18.7715,18.8169,516636.0
2016-01-27 09:30:00,20.73,20.81,20.72,20.75,136804.0,18.826,18.8986,18.8169,18.8441,136804.0
2016-01-27 10:00:00,20.76,20.84,20.73,20.84,317852.0,18.8532,18.9259,18.826,18.9259,317852.0
2016-01-27 10:30:00,20.83,20.86,20.8,20.82,53520.0,18.9168,18.944,18.8895,18.9077,53520.0
2016-01-27 11:00:00,20.82,20.86,20.81,20.86,91620.0,18.9077,18.944,18.8986,18.944,91620.0
2016-01-27 11:30:00,20.84,20.88,20.84,20.87,139072.0,18.9259,18.9622,18.9259,18.9531,139072.0
2016-01-27 12:00:00,20.86,20.91,20.83,20.88,41768.0,18.944,18.9894,18.9168,18.9622,41768.0
2016-01-27 12:30:00,20.89,20.89,20.83,20.85,56172.0,18.9713,18.9713,18.9168,18.935,56172.0
2016-01-27 13:00:00,20.84,20.87,20.83,20.83,66424.0,18.9259,18.9531,18.9168,18.9168,66424.0
2016-01-27 13:30:00,20.83,20.87,20.81,20.86,78244.0,18.9168,18.9531,18.8986,18.944,78244.0
2016-01-27 14:00:00,20.87,20.92,20.79,20.82,254716.0,18.9531,18.9985,18.8805,18.9077,254716.0
2016-01-27 14:30:00,20.81,20.85,20.73,20.74,236372.0,18.8986,18.935,18.826,18.8351,236372.0
2016-01-27 15:00:00,20.74,20.74,20.61,20.69,236292.0,18.8351,18.8351,18.717,18.7897,236292.0
2016-01-27 15:30:00,20.69,20.72,20.64,20.69,300748.0,18.7897,18.8169,18.7442,18.7897,300748.0
2016-01-28 09:30:00,20.79,20.85,20.69,20.78,107528.0,18.8805,18.935,18.7897,18.8714,107528.0
2016-01-28 10:00:00,20.79,20.8,20.73,20.74,128156.0,18.8805,18.8895,18.826,18.8351,128156.0
2016-01-28 10:30:00,20.74,20.83,20.69,20.83,88040.0,18.8351,18.9168,18.7897,18.9168,88040.0
2016-01-28 11:00:00,20.83,20.88,20.8,20.83,28976.0,18.9168,18.9622,18.8895,18.9168,28976.0
2016-01-28 11:30:00,20.83,20.84,20.75,20.76,114752.0,18.9168,18.9259,18.8441,18.8532,114752.0
2016-01-28 12:00:00,20.76,20.88,20.75,20.88,145580.0,18.8532,18.9622,18.8441,18.9622,145580.0
2016-01-28 12:30:00,20.89,20.93,20.84,20.87,61220.0,18.9713,19.0076,18.9259,18.9531,61220.0
2016-01-28 13:00:00,20.87,20.88,20.75,20.81,91752.0,18.9531,18.9622,18.8441,18.8986,91752.0
2016-01-28 13:30:00,20.8,20.85,20.78,20.78,85644.0,18.8895,18.935,18.8714,18.8714,85644.0
2016-01-28 14:00:00,20.79,20.92,20.79,20.9,126472.0,18.8805,18.9985,18.8805,18.9804,126472.0
2016-01-28 14:30:00,20.92,20.94,20.8,20.83,355940.0,18.9985,19.0167,18.8895,18.9168,355940.0
2016-01-28 15:00:00,20.82,20.85,20.79,20.82,233204.0,18.9077,18.935,18.8805,18.9077,233204.0
2016-01-28 15:30:00,20.81,20.84,20.78,20.78,753164.0,18.8986,18.9259,18.8714,18.8714,753164.0
2016-01-29 09:30:00,20.89,21.07,20.7,21.01,126748.0,18.9713,19.1348,18.7987,19.0803,126748.0
2016-01-29 10:00:00,21.07,21.23,21.04,21.23,156152.0,19.1348,19.2801,19.1075,19.2801,156152.0
2016-01-29 10:30:00,21.23,21.23,21.11,21.16,108552.0,19.2801,19.2801,19.1711,19.2165,108552.0
2016-01-29 11:00:00,21.16,21.33,21.16,21.32,129960.0,19.2165,19.3709,19.2165,19.3618,129960.0
2016-01-29 11:30:00,21.32,21.37,21.3,21.37,136140.0,19.3618,19.4072,19.3436,19.4072,136140.0
2016-01-29 12:00:00,21.38,21.41,21.31,21.31,100236.0,19.4163,19.4435,19.3527,19.3527,100236.0
2016-01-29 12:30:00,21.3,21.31,21.27,21.28,76096.0,19.3436,19.3527,19.3164,19.3255,76096.0
2016-01-29 13:00:00,21.27,21.36,21.27,21.3,113680.0,19.3164,19.3981,19.3164,19.3436,113680.0
2016-01-29 13:30:00,21.3,21.34,21.28,21.34,68228.0,19.3436,19.38,19.3255,19.38,68228.0
2016-01-29 14:00:00,21.33,21.38,21.29,21.38,120632.0,19.3709,19.4163,19.3345,19.4163,120632.0
2016-01-29 14:30:00,21.39,21.39,21.33,21.34,115596.0,19.4254,19.4254,19.3709,19.38,115596.0
2016-01-29 15:00:00,21.35,21.45,21.33,21.43,177836.0,19.389,19.4798,19.3709,19.4617,177836.0
2016-01-29 15:30:00,21.43,21.5,21.38,21.46,727936.0,19.4617,19.5253,19.4163,19.4889,727936.0
2016-02-01 09:30:00,21.36,21.53,21.15,21.39,208684.0,19.3981,19.5525,19.2074,19.4254,208684.0
2016-02-01 10:00:00,21.38,21.44,21.31,21.42,93964.0,19.4163,19.4708,19.3527,19.4526,93964.0
2016-02-01 10:30:00,21.43,21.49,21.39,21.49,143348.0,19.4617,19.5162,19.4254,19.5162,143348.0
2016-02-01 11:00:00,21.47,21.6,21.45,21.58,201164.0,19.498,19.6161,19.4798,19.5979,201164.0
2016-02-01 11:30:00,21.58,21.63,21.52,21.55,134720.0,19.5979,19.6433,19.5434,19.5707,134720.0
2016-02-01 12:00:00,21.55,21.59,21.5,21.55,137376.0,19.5707,19.607,19.5253,19.5707,137376.0
2016-02-01 12:30:00,21.54,21.61,21.53,21.56,130868.0,19.5616,19.6252,19.5525,19.5797,130868.0
2016-02-01 13:00:00,21.58,21.63,21.56,21.61,132960.0,19.5979,19.6433,19.5797,19.6252,132960.0
2016-02-01 13:30:00,21.6,21.61,21.54,21.57,110932.0,19.6161,19.6252,19.5616,19.5888,110932.0
2016-02-01 14:00:00,21.58,21.61,21.54,21.59,128504.0,19.5979,19.6252,19.5616,19.607,128504.0
2016-02-01 14:30:00,21.59,21.61,21.56,21.61,152736.0,19.607,19.6252,19.5797,19.6252,152736.0
2016-02-01 15:00:00,21.61,21.68,21.58,21.66,169932.0,19.6252,19.6887,19.5979,19.6706,169932.0
2016-02-01 15:30:00,21.66,21.66,21.52,21.53,495924.0,19.6706,19.6706,19.5434,19.5525,495924.0
2016-02-02 09:30:00,21.4,21.6,21.32,21.42,203404.0,19.4344,19.6161,19.3618,19.4526,203404.0
2016-02-02 10:00:00,21.39,21.45,21.36,21.4,95544.0,19.4254,19.4798,19.3981,19.4344,95544.0
2016-02-02 10:30:00,21.38,21.42,21.35,21.38,159400.0,19.4163,19.4526,19.389,19.4163,159400.0
2016-02-02 11:00:00,21.39,21.39,21.33,21.35,102384.0,19.4254,19.4254,19.3709,19.389,102384.0
2016-02-02 11:30:00,21.35,21.37,21.32,21.33,128916.0,19.389,19.4072,19.3618,19.3709,128916.0
2016-02-02 12:00:00,21.33,21.33,21.28,21.31,186924.0,19.3709,19.3709,19.3255,19.3527,186924.0
2016-02-02 12:30:00,21.31,21.35,21.29,21.33,118072.0,19.3527,19.389,19.3345,19.3709,118072.0
2016-02-02 13:00:00,21.32,21.34,21.25,21.34,143952.0,19.3618,19.38,19.2982,19.38,143952.0
2016-02-02 13:30:00,21.32,21.32,21.27,21.27,129292.0,19.3618,19.3618,19.3164,19.3164,129292.0
2016-02-02 14:00:00,21.27,21.31,21.25,21.25,170968.0,19.3164,19.3527,19.2982,19.2982,170968.0
2016-02-02 14:30:00,21.25,21.34,21.25,21.29,214988.0,19.2982,19.38,19.2982,19.3345,214988.0
2016-02-02 15:00:00,21.29,21.3,21.22,21.26,319672.0,19.3345,19.3436,19.271,19.3073,319672.0
2016-02-02 15:30:00,21.25,21.34,21.25,21.31,773432.0,19.2982,19.38,19.2982,19.3527,773432.0
2016-02-03 09:30:00,21.64,21.75,21.3,21.33,380248.0,19.6524,19.7523,19.3436,19.3709,380248.0
2016-02-03 10:00:00,21.31,21.33,21.18,21.18,311916.0,19.3527,19.3709,19.2346,19.2346,311916.0
2016-02-03 10:30:00,21.18,21.19,21.03,21.12,319480.0,19.2346,19.2437,19.0984,19.1802,319480.0
2016-02-03 11:00:00,21.14,21.14,20.97,21.05,292948.0,19.1983,19.1983,19.0439,19.1166,292948.0
2016-02-03 11:30:00,21.04,21.14,21.0,21.07,118168.0,19.1075,19.1983,19.0712,19.1348,118168.0
2016-02-03 12:00:00,21.08,21.18,21.06,21.16,87620.0,19.1438,19.2346,19.1257,19.2165,87620.0
2016-02-03 12:30:00,21.16,21.16,21.02,21.06,51416.0,19.2165,19.2165,19.0893,19.1257,51416.0
2016-02-03 13:00:00,21.06,21.1,21.04,21.06,73952.0,19.1257,19.162,19.1075,19.1257,73952.0
2016-02-03 13:30:00,21.06,21.08,21.0,21.0,161080.0,19.1257,19.1438,19.0712,19.0712,161080.0
2016-02-03 14:00:00,21.02,21.23,21.0,21.23,143876.0,19.0893,19.2801,19.0712,19.2801,143876.0
2016-02-03 14:30:00,21.22,21.3,21.18,21.18,291884.0,19.271,19.3436,19.2346,19.2346,291884.0
2016-02-03 15:00:00,21.2,21.24,21.13,21.14,275072.0,19.2528,19.2891,19.1892,19.1983,275072.0
2016-02-03 15:30:00,21.15,21.21,21.14,21.19,335288.0,19.2074,19.2619,19.1983,19.2437,335288.0
2016-02-04 09:30:00,21.21,21.3,21.12,21.24,180396.0,19.2619,19.3436,19.1802,19.2891,180396.0
2016-02-04 10:00:00,21.23,21.27,21.15,21.21,123488.0,19.2801,19.3164,19.2074,19.2619,123488.0
2016-02-04 10:30:00,21.2,21.34,21.17,21.3,84100.0,19.2528,19.38,19.2256,19.3436,84100.0
2016-02-04 11:00:00,21.3,21.31,21.22,21.24,52052.0,19.3436,19.3527,19.271,19.2891,52052.0
2016-02-04 11:30:00,21.25,21.25,21.2,21.21,96272.0,19.2982,19.2982,19.2528,19.2619,96272.0
2016-02-04 12:00:00,21.22,21.34,21.21,21.31,123804.0,19.271,19.38,19.2619,19.3527,123804.0
2016-02-04 12:30:00,21.31,21.33,21.25,21.28,44632.0,19.3527,19.3709,19.2982,19.3255,44632.0
2016-02-04 13:00:00,21.3,21.33,21.25,21.27,140760.0,19.3436,19.3709,19.2982,19.3164,140760.0
2016-02-04 13:30:00,21.28,21.29,21.21,21.23,195304.0,19.3255,19.3345,19.2619,19.2801,195304.0
2016-02-04 14:00:00,21.22,21.24,21.2,21.2,104184.0,19.271,19.2891,19.2528,19.2528,104184.0
2016-02-04 14:30:00,21.2,21.24,21.17,21.24,145224.0,19.2528,19.2891,19.2256,19.2891,145224.0
2016-02-04 15:00:00,21.24,21.27,21.2,21.24,134884.0,19.2891,19.3164,19.2528,19.2891,134884.0
2016-02-04 15:30:00,21.25,21.35,21.23,21.29,405200.0,19.2982,19.389,19.2801,19.3345,405200.0
2016-02-05 09:30:00,21.25,21.32,21.09,21.11,93076.0,19.2982,19.3618,19.1529,19.1711,93076.0
2016-02-05 10:00:00,21.11,21.18,21.08,21.1,99912.0,19.1711,19.2346,19.1438,19.162,99912.0
2016-02-05 10:30:00,21.09,21.14,21.01,21.02,95400.0,19.1529,19.1983,19.0803,19.0893,95400.0
2016-02-05 11:00:00,21.03,21.03,20.86,20.87,328772.0,19.0984,19.0984,18.944,18.9531,328772.0
2016-02-05 11:30:00,20.86,20.92,20.8,20.81,274844.0,18.944,18.9985,18.8895,18.8986,274844.0
2016-02-05 12:00:00,20.81,20.87,20.78,20.86,265144.0,18.8986,18.9531,18.8714,18.944,265144.0
2016-02-05 12:30:00,20.86,20.93,20.83,20.86,58268.0,18.944,19.0076,18.9168,18.944,58268.0
2016-02-05 13:00:00,20.86,20.88,20.82,20.84,126456.0,18.944,18.9622,18.9077,18.9259,126456.0
2016-02-05 13:30:00,20.83,20.84,20.79,20.82,106020.0,18.9168,18.9259,18.8805,18.9077,106020.0
2016-02-05 14:00:00,20.81,20.81,20.73,20.75,72576.0,18.8986,18.8986,18.826,18.8441,72576.0
2016-02-05 14:30:00,20.76,20.86,20.76,20.85,149148.0,18.8532,18.944,18.8532,18.935,149148.0
2016-02-05 15:00:00,20.84,20.88,20.8,20.85,201132.0,18.9259,18.9622,18.8895,18.935,201132.0
2016-02-05 15:30:00,20.84,20.84,20.77,20.83,475820.0,18.9259,18.9259,18.8623,18.9168,475820.0
2016-02-08 09:30:00,20.7,20.71,20.47,20.53,157860.0,18.7987,18.8078,18.5899,18.6443,157860.0
2016-02-08 10:00:00,20.5,20.58,20.43,20.51,147116.0,18.6171,18.6898,18.5535,18.6262,147116.0
2016-02-08 10:30:00,20.51,20.51,20.39,20.42,296460.0,18.6262,18.6262,18.5172,18.5445,296460.0
2016-02-08 11:00:00,20.42,20.46,20.33,20.39,99760.0,18.5445,18.5808,18.4627,18.5172,99760.0
2016-02-08 11:30:00,20.39,20.4,20.31,20.4,145264.0,18.5172,18.5263,18.4446,18.5263,145264.0
2016-02-08 12:00:00,20.4,20.55,20.36,20.51,118640.0,18.5263,18.6625,18.49,18.6262,118640.0
2016-02-08 12:30:00,20.53,20.57,20.43,20.44,84712.0,18.6443,18.6807,18.5535,18.5626,84712.0
2016-02-08 13:00:00,20.43,20.44,20.37,20.39,56908.0,18.5535,18.5626,18.499,18.5172,56908.0
2016-02-08 13:30:00,20.39,20.42,20.3,20.3,62732.0,18.5172,18.5445,18.4355,18.4355,62732.0
2016-02-08 14:00:00,20.32,20.36,20.32,20.34,66788.0,18.4536,18.49,18.4536,18.4718,66788.0
2016-02-08 14:30:00,20.34,20.45,20.32,20.41,126228.0,18.4718,18.5717,18.4536,18.5354,126228.0
2016-02-08 15:00:00,20.42,20.54,20.41,20.54,118972.0,18.5445,18.6534,18.5354,18.6534,118972.0
2016-02-08 15:30:00,20.54,20.72,20.53,20.66,383372.0,18.6534,18.8169,18.6443,18.7624,383372.0
2016-02-09 09:30:00,20.5,20.79,20.47,20.74,104572.0,18.6171,18.8805,18.5899,18.8351,104572.0
2016-02-09 10:00:00,20.71,20.79,20.67,20.69,51416.0,18.8078,18.8805,18.7715,18.7897,51416.0
2016-02-09 10:30:00,20.68,20.7,20.61,20.66,82368.0,18.7806,18.7987,18.717,18.7624,82368.0
2016-02-09 11:00:00,20.69,20.93,20.69,20.89,156956.0,18.7897,19.0076,18.7897,18.9713,156956.0
2016-02-09 11:30:00,20.89,20.91,20.79,20.8,138280.0,18.9713,18.9894,18.8805,18.8895,138280.0
2016-02-09 12:00:00,20.79,20.89,20.79,20.83,180236.0,18.8805,18.9713,18.8805,18.9168,180236.0
2016-02-09 12:30:00,20.82,20.91,20.82,20.88,75440.0,18.9077,18.9894,18.9077,18.9622,75440.0
2016-02-09 13:00:00,20.88,20.88,20.74,20.79,114204.0,18.9622,18.9622,18.8351,18.8805,114204.0
2016-02-09 13:30:00,20.8,20.86,20.74,20.84,103688.0,18.8895,18.944,18.8351,18.9259,103688.0
2016-02-09 14:00:00,20.85,20.96,20.85,20.86,148884.0,18.935,19.0349,18.935,18.944,148884.0
2016-02-09 14:30:00,20.86,20.95,20.86,20.91,83472.0,18.944,19.0258,18.944,18.9894,83472.0
2016-02-09 15:00:00,20.92,21.06,20.92,20.94,143504.0,18.9985,19.1257,18.9985,19.0167,143504.0
2016-02-09 15:30:00,20.94,20.99,20.85,20.88,259100.0,19.0167,19.0621,18.935,18.9622,259100.0
2016-02-10 09:30:00,20.96,21.25,20.96,21.2,182020.0,19.0349,19.2982,19.0349,19.2528,182020.0
2016-02-10 10:00:00,21.2,21.24,21.07,21.08,146544.0,19.2528,19.2891,19.1348,19.1438,146544.0
2016-02-10 10:30:00,21.09,21.17,20.98,20.99,103552.0,19.1529,19.2256,19.053,19.0621,103552.0
2016-02-10 11:00:00,21.0,21.0,20.88,20.9,59648.0,19.0712,19.0712,18.9622,18.9804,59648.0
2016-02-10 11:30:00,20.9,20.98,20.83,20.92,53344.0,18.9804,19.053,18.9168,18.9985,53344.0
2016-02-10 12:00:00,20.92,21.0,20.89,21.0,60196.0,18.9985,19.0712,18.9713,19.0712,60196.0
2016-02-10 12:30:00,20.99,21.05,20.97,21.04,61088.0,19.0621,19.1166,19.0439,19.1075,61088.0
2016-02-10 13:00:00,21.03,21.05,20.95,20.96,35596.0,19.0984,19.1166,19.0258,19.0349,35596.0
2016-02-10 13:30:00,20.97,20.98,20.92,20.93,70864.0,19.0439,19.053,18.9985,19.0076,70864.0
2016-02-10 14:00:00,20.93,20.98,20.9,20.9,82332.0,19.0076,19.053,18.9804,18.9804,82332.0
2016-02-10 14:30:00,20.91,20.93,20.84,20.87,90816.0,18.9894,19.0076,18.9259,18.9531,90816.0
2016-02-10 15:00:00,20.87,20.93,20.81,20.82,97768.0,18.9531,19.0076,18.8986,18.9077,97768.0
2016-02-10 15:30:00,20.82,20.86,20.79,20.82,283140.0,18.9077,18.944,18.8805,18.9077,283140.0
2016-02-11 09:30:00,20.5,20.73,20.07,20.73,80312.0,18.6171,18.826,18.2266,18.826,80312.0
2016-02-11 10:00:00,20.68,20.7,20.52,20.54,52588.0,18.7806,18.7987,18.6353,18.6534,52588.0
2016-02-11 10:30:00,20.53,20.55,20.42,20.42,54060.0,18.6443,18.6625,18.5445,18.5445,54060.0
2016-02-11 11:00:00,20.42,20.5,20.36,20.36,59064.0,18.5445,18.6171,18.49,18.49,59064.0
2016-02-11 11:30:00,20.36,20.45,20.33,20.43,45808.0,18.49,18.5717,18.4627,18.5535,45808.0
2016-02-11 12:00:00,20.42,20.5,20.4,20.43,37672.0,18.5445,18.6171,18.5263,18.5535,37672.0
2016-02-11 12:30:00,20.43,20.56,20.39,20.5,28632.0,18.5535,18.6716,18.5172,18.6171,28632.0
2016-02-11 13:00:00,20.54,20.56,20.49,20.5,21000.0,18.6534,18.6716,18.608,18.6171,21000.0
2016-02-11 13:30:00,20.5,20.53,20.43,20.45,34192.0,18.6171,18.6443,18.5535,18.5717,34192.0
2016-02-11 14:00:00,20.46,20.47,20.38,20.39,49728.0,18.5808,18.5899,18.5081,18.5172,49728.0
2016-02-11 14:30:00,20.36,20.56,20.35,20.5,44440.0,18.49,18.6716,18.4809,18.6171,44440.0
2016-02-11 15:00:00,20.5,20.55,20.43,20.54,95592.0,18.6171,18.6625,18.5535,18.6534,95592.0
2016-02-11 15:30:00,20.53,20.62,20.51,20.53,350516.0,18.6443,18.7261,18.6262,18.6443,350516.0
2016-02-12 09:30:00,20.78,20.89,20.47,20.7,339720.0,18.8714,18.9713,18.5899,18.7987,339720.0
2016-02-12 10:00:00,20.71,20.79,20.67,20.75,70848.0,18.8078,18.8805,18.7715,18.8441,70848.0
2016-02-12 10:30:00,20.77,20.77,20.6,20.6,88668.0,18.8623,18.8623,18.7079,18.7079,88668.0
2016-02-12 11:00:00,20.6,20.74,20.6,20.7,188316.0,18.7079,18.8351,18.7079,18.7987,188316.0
2016-02-12 11:30:00,20.71,20.73,20.63,20.67,52896.0,18.8078,18.826,18.7352,18.7715,52896.0
2016-02-12 12:00:00,20.68,20.74,20.61,20.72,172048.0,18.7806,18.8351,18.717,18.8169,172048.0
2016-02-12 12:30:00,20.71,20.71,20.64,20.66,171360.0,18.8078,18.8078,18.7442,18.7624,171360.0
2016-02-12 13:00:00,20.65,20.67,20.61,20.64,36940.0,18.7533,18.7715,18.717,18.7442,36940.0
2016-02-12 13:30:00,20.65,20.72,20.65,20.68,44568.0,18.7533,18.8169,18.7533,18.7806,44568.0
2016-02-12 14:00:00,20.68,20.76,20.68,20.75,89936.0,18.7806,18.8532,18.7806,18.8441,89936.0
2016-02-12 14:30:00,20.75,20.77,20.71,20.75,99508.0,18.8441,18.8623,18.8078,18.8441,99508.0
2016-02-12 15:00:00,20.75,20.77,20.73,20.75,162924.0,18.8441,18.8623,18.826,18.8441,162924.0
2016-02-12 15:30:00,20.75,20.77,20.7,20.75,267200.0,18.8441,18.8623,18.7987,18.8441,267200.0
2016-02-16 09:30:00,21.04,21.04,20.86,20.93,92336.0,19.1075,19.1075,18.944,19.0076,92336.0
2016-02-16 10:00:00,20.91,20.93,20.8,20.86,118388.0,18.9894,19.0076,18.8895,18.944,118388.0
2016-02-16 10:30:00,20.86,20.9,20.8,20.82,54292.0,18.944,18.9804,18.8895,18.9077,54292.0
2016-02-16 11:00:00,20.82,20.88,20.75,20.81,66616.0,18.9077,18.9622,18.8441,18.8986,66616.0
2016-02-16 11:30:00,20.82,20.87,20.8,20.86,110604.0,18.9077,18.9531,18.8895,18.944,110604.0
2016-02-16 12:00:00,20.85,20.93,20.84,20.89,52856.0,18.935,19.0076,18.9259,18.9713,52856.0
2016-02-16 12:30:00,20.88,20.93,20.81,20.93,76468.0,18.9622,19.0076,18.8986,19.0076,76468.0
2016-02-16 13:00:00,20.95,21.05,20.93,21.0,45152.0,19.0258,19.1166,19.0076,19.0712,45152.0
2016-02-16 13:30:00,21.0,21.01,20.97,21.0,151020.0,19.0712,19.0803,19.0439,19.0712,151020.0
2016-02-16 14:00:00,20.99,21.02,20.95,20.97,154564.0,19.0621,19.0893,19.0258,19.0439,154564.0
2016-02-16 14:30:00,21.02,21.03,20.95,20.97,76832.0,19.0893,19.0984,19.0258,19.0439,76832.0
2016-02-16 15:00:00,20.97,20.99,20.96,20.99,112076.0,19.0439,19.0621,19.0349,19.0621,112076.0
2016-02-16 15:30:00,20.99,21.0,20.95,21.0,470400.0,19.0621,19.0712,19.0258,19.0712,470400.0
2016-02-17 09:30:00,20.08,20.62,20.06,20.48,531688.0,18.2357,18.7261,18.2175,18.5989,531688.0
2016-02-17 10:00:00,20.5,20.59,20.41,20.55,271128.0,18.6171,18.6988,18.5354,18.6625,271128.0
2016-02-17 10:30:00,20.55,20.61,20.48,20.58,332564.0,18.6625,18.717,18.5989,18.6898,332564.0
2016-02-17 11:00:00,20.58,20.7,20.58,20.65,278632.0,18.6898,18.7987,18.6898,18.7533,278632.0
2016-02-17 11:30:00,20.66,20.7,20.65,20.7,164040.0,18.7624,18.7987,18.7533,18.7987,164040.0
2016-02-17 12:00:00,20.7,20.77,20.68,20.76,162140.0,18.7987,18.8623,18.7806,18.8532,162140.0
2016-02-17 12:30:00,20.76,20.78,20.67,20.7,318136.0,18.8532,18.8714,18.7715,18.7987,318136.0
2016-02-17 13:00:00,20.71,20.72,20.69,20.7,169612.0,18.8078,18.8169,18.7897,18.7987,169612.0
2016-02-17 13:30:00,20.7,20.73,20.69,20.72,150996.0,18.7987,18.826,18.7897,18.8169,150996.0
2016-02-17 14:00:00,20.72,20.8,20.7,20.8,201940.0,18.8169,18.8895,18.7987,18.8895,201940.0
2016-02-17 14:30:00,20.79,20.82,20.78,20.78,231836.0,18.8805,18.9077,18.8714,18.8714,231836.0
2016-02-17 15:00:00,20.79,20.81,20.75,20.78,195272.0,18.8805,18.8986,18.8441,18.8714,195272.0
2016-02-17 15:30:00,20.78,20.91,20.76,20.9,928228.0,18.8714,18.9894,18.8532,18.9804,928228.0
2016-02-18 09:30:00,20.97,21.0,20.64,20.95,90276.0,19.0439,19.0712,18.7442,19.0258,90276.0
2016-02-18 10:00:00,20.95,21.0,20.92,20.96,72976.0,19.0258,19.0712,18.9985,19.0349,72976.0
2016-02-18 10:30:00,20.95,20.96,20.88,20.91,47988.0,19.0258,19.0349,18.9622,18.9894,47988.0
2016-02-18 11:00:00,20.89,20.95,20.89,20.93,62244.0,18.9713,19.0258,18.9713,19.0076,62244.0
2016-02-18 11:30:00,20.93,21.02,20.93,21.02,41200.0,19.0076,19.0893,19.0076,19.0893,41200.0
2016-02-18 12:00:00,21.01,21.01,20.89,20.89,101340.0,19.0803,19.0803,18.9713,18.9713,101340.0
2016-02-18 12:30:00,20.88,20.88,20.79,20.8,61412.0,18.9622,18.9622,18.8805,18.8895,61412.0
2016-02-18 13:00:00,20.79,20.83,20.75,20.78,57396.0,18.8805,18.9168,18.8441,18.8714,57396.0
2016-02-18 13:30:00,20.79,20.83,20.78,20.79,62060.0,18.8805,18.9168,18.8714,18.8805,62060.0
2016-02-18 14:00:00,20.79,20.81,20.75,20.78,79860.0,18.8805,18.8986,18.8441,18.8714,79860.0
2016-02-18 14:30:00,20.77,20.78,20.76,20.78,102576.0,18.8623,18.8714,18.8532,18.8714,102576.0
2016-02-18 15:00:00,20.78,20.78,20.71,20.74,105668.0,18.8714,18.8714,18.8078,18.8351,105668.0
2016-02-18 15:30:00,20.74,20.78,20.69,20.77,494916.0,18.8351,18.8714,18.7897,18.8623,494916.0
2016-02-19 09:30:00,20.65,20.66,20.48,20.63,465672.0,18.7533,18.7624,18.5989,18.7352,465672.0
2016-02-19 10:00:00,20.62,20.85,20.62,20.82,59288.0,18.7261,18.935,18.7261,18.9077,59288.0
2016-02-19 10:30:00,20.82,20.89,20.82,20.85,65616.0,18.9077,18.9713,18.9077,18.935,65616.0
2016-02-19 11:00:00,20.84,20.9,20.81,20.9,59000.0,18.9259,18.9804,18.8986,18.9804,59000.0
2016-02-19 11:30:00,20.9,20.92,20.84,20.84,39612.0,18.9804,18.9985,18.9259,18.9259,39612.0
2016-02-19 12:00:00,20.86,20.89,20.84,20.86,110284.0,18.944,18.9713,18.9259,18.944,110284.0
2016-02-19 12:30:00,20.86,20.93,20.86,20.9,81856.0,18.944,19.0076,18.944,18.9804,81856.0
2016-02-19 13:00:00,20.91,20.91,20.86,20.88,61472.0,18.9894,18.9894,18.944,18.9622,61472.0
2016-02-19 13:30:00,20.89,20.9,20.87,20.89,59120.0,18.9713,18.9804,18.9531,18.9713,59120.0
2016-02-19 14:00:00,20.89,20.9,20.87,20.89,59740.0,18.9713,18.9804,18.9531,18.9713,59740.0
2016-02-19 14:30:00,20.89,20.89,20.86,20.88,55924.0,18.9713,18.9713,18.944,18.9622,55924.0
2016-02-19 15:00:00,20.87,20.9,20.87,20.89,48660.0,18.9531,18.9804,18.9531,18.9713,48660.0
2016-02-19 15:30:00,20.89,20.94,20.82,20.84,760784.0,18.9713,19.0167,18.9077,18.9259,760784.0
2016-02-22 09:30:00,21.02,21.17,21.0,21.11,392888.0,19.0893,19.2256,19.0712,19.1711,392888.0
2016-02-22 10:00:00,21.1,21.18,21.06,21.18,229552.0,19.162,19.2346,19.1257,19.2346,229552.0
2016-02-22 10:30:00,21.2,21.2,21.12,21.16,170328.0,19.2528,19.2528,19.1802,19.2165,170328.0
2016-02-22 11:00:00,21.16,21.21,21.13,21.21,147192.0,19.2165,19.2619,19.1892,19.2619,147192.0
2016-02-22 11:30:00,21.22,21.22,21.08,21.1,118952.0,19.271,19.271,19.1438,19.162,118952.0
2016-02-22 12:00:00,21.09,21.1,21.03,21.05,251832.0,19.1529,19.162,19.0984,19.1166,251832.0
2016-02-22 12:30:00,21.06,21.13,21.06,21.1,69976.0,19.1257,19.1892,19.1257,19.162,69976.0
2016-02-22 13:00:00,21.09,21.1,21.06,21.09,70472.0,19.1529,19.162,19.1257,19.1529,70472.0
2016-02-22 13:30:00,21.08,21.14,21.08,21.11,125384.0,19.1438,19.1983,19.1438,19.1711,125384.0
2016-02-22 14:00:00,21.11,21.11,21.05,21.1,122320.0,19.1711,19.1711,19.1166,19.162,122320.0
2016-02-22 14:30:00,21.08,21.09,21.06,21.09,74376.0,19.1438,19.1529,19.1257,19.1529,74376.0
2016-02-22 15:00:00,21.09,21.1,21.06,21.1,127288.0,19.1529,19.162,19.1257,19.162,127288.0
2016-02-22 15:30:00,21.1,21.17,21.09,21.16,767984.0,19.162,19.2256,19.1529,19.2165,767984.0
2016-02-23 09:30:00,21.12,21.16,21.05,21.05,107844.0,19.1802,19.2165,19.1166,19.1166,107844.0
2016-02-23 10:00:00,21.07,21.11,21.02,21.07,63012.0,19.1348,19.1711,19.0893,19.1348,63012.0
2016-02-23 10:30:00,21.08,21.08,21.0,21.0,92072.0,19.1438,19.1438,19.0712,19.0712,92072.0
2016-02-23 11:00:00,21.0,21.01,20.91,21.0,152956.0,19.0712,19.0803,18.9894,19.0712,152956.0
2016-02-23 11:30:00,21.01,21.06,21.0,21.0,111548.0,19.0803,19.1257,19.0712,19.0712,111548.0
2016-02-23 12:00:00,21.01,21.02,20.97,21.0,40512.0,19.0803,19.0893,19.0439,19.0712,40512.0
2016-02-23 12:30:00,20.99,21.02,20.98,21.0,30012.0,19.0621,19.0893,19.053,19.0712,30012.0
2016-02-23 13:00:00,21.0,21.05,20.99,21.03,64776.0,19.0712,19.1166,19.0621,19.0984,64776.0
2016-02-23 13:30:00,21.02,21.04,20.99,21.03,54080.0,19.0893,19.1075,19.0621,19.0984,54080.0
2016-02-23 14:00:00,21.03,21.06,21.01,21.03,53812.0,19.0984,19.1257,19.0803,19.0984,53812.0
2016-02-23 14:30:00,21.03,21.06,21.01,21.04,55040.0,19.0984,19.1257,19.0803,19.1075,55040.0
2016-02-23 15:00:00,21.04,21.04,20.99,20.99,76804.0,19.1075,19.1075,19.0621,19.0621,76804.0
2016-02-23 15:30:00,20.99,21.04,20.98,21.0,207392.0,19.0621,19.1075,19.053,19.0712,207392.0
2016-02-24 09:30:00,20.83,21.04,20.71,20.83,81156.0,18.9168,19.1075,18.8078,18.9168,81156.0
2016-02-24 10:00:00,20.83,20.86,20.77,20.79,89484.0,18.9168,18.944,18.8623,18.8805,89484.0
2016-02-24 10:30:00,20.8,20.87,20.73,20.87,131108.0,18.8895,18.9531,18.826,18.9531,131108.0
2016-02-24 11:00:00,20.86,20.86,20.77,20.82,86156.0,18.944,18.944,18.8623,18.9077,86156.0
2016-02-24 11:30:00,20.83,20.95,20.83,20.91,65188.0,18.9168,19.0258,18.9168,18.9894,65188.0
2016-02-24 12:00:00,20.93,20.95,20.85,20.85,71540.0,19.0076,19.0258,18.935,18.935,71540.0
2016-02-24 12:30:00,20.87,20.87,20.82,20.85,71964.0,18.9531,18.9531,18.9077,18.935,71964.0
2016-02-24 13:00:00,20.86,20.92,20.85,20.9,39212.0,18.944,18.9985,18.935,18.9804,39212.0
2016-02-24 13:30:00,20.89,20.89,20.86,20.88,48924.0,18.9713,18.9713,18.944,18.9622,48924.0
2016-02-24 14:00:00,20.87,21.01,20.87,20.99,66080.0,18.9531,19.0803,18.9531,19.0621,66080.0
2016-02-24 14:30:00,20.98,21.03,20.97,20.99,74832.0,19.053,19.0984,19.0439,19.0621,74832.0
2016-02-24 15:00:00,20.99,21.08,20.98,21.06,74128.0,19.0621,19.1438,19.053,19.1257,74128.0
2016-02-24 15:30:00,21.06,21.08,21.02,21.05,220692.0,19.1257,19.1438,19.0893,19.1166,220692.0
2016-02-25 09:30:00,21.14,21.16,21.06,21.15,77216.0,19.1983,19.2165,19.1257,19.2074,77216.0
2016-02-25 10:00:00,21.13,21.14,21.07,21.08,60464.0,19.1892,19.1983,19.1348,19.1438,60464.0
2016-02-25 10:30:00,21.06,21.12,21.04,21.1,97416.0,19.1257,19.1802,19.1075,19.162,97416.0
2016-02-25 11:00:00,21.11,21.11,21.05,21.05,43208.0,19.1711,19.1711,19.1166,19.1166,43208.0
2016-02-25 11:30:00,21.06,21.07,20.99,21.0,53056.0,19.1257,19.1348,19.0621,19.0712,53056.0
2016-02-25 12:00:00,21.0,21.04,21.0,21.03,26100.0,19.0712,19.1075,19.0712,19.0984,26100.0
2016-02-25 12:30:00,21.02,21.03,20.93,20.94,65824.0,19.0893,19.0984,19.0076,19.0167,65824.0
2016-02-25 13:00:00,20.93,20.99,20.93,20.99,105672.0,19.0076,19.0621,19.0076,19.0621,105672.0
2016-02-25 13:30:00,20.99,21.09,20.99,21.05,132872.0,19.0621,19.1529,19.0621,19.1166,132872.0
2016-02-25 14:00:00,21.06,21.06,21.02,21.03,99160.0,19.1257,19.1257,19.0893,19.0984,99160.0
2016-02-25 14:30:00,21.04,21.07,21.01,21.02,65176.0,19.1075,19.1348,19.0803,19.0893,65176.0
2016-02-25 15:00:00,21.02,21.08,21.02,21.07,101200.0,19.0893,19.1438,19.0893,19.1348,101200.0
2016-02-25 15:30:00,21.06,21.2,21.06,21.2,403264.0,19.1257,19.2528,19.1257,19.2528,403264.0
2016-02-26 09:30:00,21.25,21.25,21.08,21.18,52408.0,19.2982,19.2982,19.1438,19.2346,52408.0
2016-02-26 10:00:00,21.17,21.21,21.08,21.11,41932.0,19.2256,19.2619,19.1438,19.1711,41932.0
2016-02-26 10:30:00,21.11,21.18,21.1,21.18,89980.0,19.1711,19.2346,19.162,19.2346,89980.0
2016-02-26 11:00:00,21.17,21.19,21.09,21.09,42248.0,19.2256,19.2437,19.1529,19.1529,42248.0
2016-02-26 11:30:00,21.09,21.16,21.07,21.13,222280.0,19.1529,19.2165,19.1348,19.1892,222280.0
2016-02-26 12:00:00,21.13,21.15,21.1,21.13,27380.0,19.1892,19.2074,19.162,19.1892,27380.0
2016-02-26 12:30:00,21.14,21.19,21.13,21.17,38372.0,19.1983,19.2437,19.1892,19.2256,38372.0
2016-02-26 13:00:00,21.17,21.18,21.15,21.16,24036.0,19.2256,19.2346,19.2074,19.2165,24036.0
2016-02-26 13:30:00,21.15,21.16,21.09,21.1,70924.0,19.2074,19.2165,19.1529,19.162,70924.0
2016-02-26 14:00:00,21.11,21.17,21.09,21.16,69444.0,19.1711,19.2256,19.1529,19.2165,69444.0
2016-02-26 14:30:00,21.16,21.16,21.11,21.13,50628.0,19.2165,19.2165,19.1711,19.1892,50628.0
2016-02-26 15:00:00,21.14,21.21,21.13,21.18,67620.0,19.1983,19.2619,19.1892,19.2346,67620.0
2016-02-26 15:30:00,21.18,21.24,21.18,21.22,326548.0,19.2346,19.2891,19.2346,19.271,326548.0
2016-02-29 09:30:00,21.21,21.26,21.12,21.2,71056.0,19.2619,19.3073,19.1802,19.2528,71056.0
2016-02-29 10:00:00,21.19,21.22,21.14,21.2,135660.0,19.2437,19.271,19.1983,19.2528,135660.0
2016-02-29 10:30:00,21.22,21.23,21.18,21.2,23200.0,19.271,19.2801,19.2346,19.2528,23200.0
2016-02-29 11:00:00,21.2,21.24,21.2,21.21,31972.0,19.2528,19.2891,19.2528,19.2619,31972.0
2016-02-29 11:30:00,21.22,21.29,21.22,21.28,33840.0,19.271,19.3345,19.271,19.3255,33840.0
2016-02-29 12:00:00,21.28,21.28,21.23,21.23,20060.0,19.3255,19.3255,19.2801,19.2801,20060.0
2016-02-29 12:30:00,21.23,21.25,21.21,21.25,32296.0,19.2801,19.2982,19.2619,19.2982,32296.0
2016-02-29 13:00:00,21.25,21.25,21.2,21.2,34892.0,19.2982,19.2982,19.2528,19.2528,34892.0
2016-02-29 13:30:00,21.19,21.22,21.18,21.22,34856.0,19.2437,19.271,19.2346,19.271,34856.0
2016-02-29 14:00:00,21.22,21.23,21.13,21.15,36688.0,19.271,19.2801,19.1892,19.2074,36688.0
2016-02-29 14:30:00,21.15,21.17,21.13,21.14,52940.0,19.2074,19.2256,19.1892,19.1983,52940.0
2016-02-29 15:00:00,21.13,21.13,21.06,21.1,210640.0,19.1892,19.1892,19.1257,19.162,210640.0
2016-02-29 15:30:00,21.09,21.09,21.0,21.0,330120.0,19.1529,19.1529,19.0712,19.0712,330120.0
2016-03-01 09:30:00,21.16,21.31,21.08,21.25,114820.0,19.2165,19.3527,19.1438,19.2982,114820.0
2016-03-01 10:00:00,21.25,21.37,21.22,21.36,62696.0,19.2982,19.4072,19.271,19.3981,62696.0
2016-03-01 10:30:00,21.33,21.44,21.33,21.36,68980.0,19.3709,19.4708,19.3709,19.3981,68980.0
2016-03-01 11:00:00,21.37,21.45,21.36,21.45,50128.0,19.4072,19.4798,19.3981,19.4798,50128.0
2016-03-01 11:30:00,21.44,21.47,21.42,21.44,77548.0,19.4708,19.498,19.4526,19.4708,77548.0
2016-03-01 12:00:00,21.46,21.49,21.45,21.46,49608.0,19.4889,19.5162,19.4798,19.4889,49608.0
2016-03-01 12:30:00,21.46,21.47,21.4,21.45,54920.0,19.4889,19.498,19.4344,19.4798,54920.0
2016-03-01 13:00:00,21.46,21.48,21.41,21.45,132236.0,19.4889,19.5071,19.4435,19.4798,132236.0
2016-03-01 13:30:00,21.45,21.5,21.44,21.47,54248.0,19.4798,19.5253,19.4708,19.498,54248.0
2016-03-01 14:00:00,21.46,21.48,21.44,21.46,46240.0,19.4889,19.5071,19.4708,19.4889,46240.0
2016-03-01 14:30:00,21.46,21.5,21.44,21.48,67260.0,19.4889,19.5253,19.4708,19.5071,67260.0
2016-03-01 15:00:00,21.49,21.51,21.49,21.51,68212.0,19.5162,19.5343,19.5162,19.5343,68212.0
2016-03-01 15:30:00,21.51,21.51,21.44,21.49,292040.0,19.5343,19.5343,19.4708,19.5162,292040.0
2016-03-02 09:30:00,21.42,21.5,21.27,21.36,63924.0,19.4526,19.5253,19.3164,19.3981,63924.0
2016-03-02 10:00:00,21.39,21.41,21.27,21.38,165804.0,19.4254,19.4435,19.3164,19.4163,165804.0
2016-03-02 10:30:00,21.36,21.41,21.33,21.41,90680.0,19.3981,19.4435,19.3709,19.4435,90680.0
2016-03-02 11:00:00,21.41,21.47,21.41,21.43,97312.0,19.4435,19.498,19.4435,19.4617,97312.0
2016-03-02 11:30:00,21.43,21.47,21.41,21.44,59912.0,19.4617,19.498,19.4435,19.4708,59912.0
2016-03-02 12:00:00,21.45,21.45,21.4,21.43,59704.0,19.4798,19.4798,19.4344,19.4617,59704.0
2016-03-02 12:30:00,21.43,21.48,21.42,21.46,20000.0,19.4617,19.5071,19.4526,19.4889,20000.0
2016-03-02 13:00:00,21.48,21.51,21.44,21.5,42588.0,19.5071,19.5343,19.4708,19.5253,42588.0
2016-03-02 13:30:00,21.49,21.5,21.44,21.45,28000.0,19.5162,19.5253,19.4708,19.4798,28000.0
2016-03-02 14:00:00,21.45,21.48,21.43,21.45,82368.0,19.4798,19.5071,19.4617,19.4798,82368.0
2016-03-02 14:30:00,21.45,21.48,21.44,21.46,87776.0,19.4798,19.5071,19.4708,19.4889,87776.0
2016-03-02 15:00:00,21.46,21.47,21.41,21.43,131408.0,19.4889,19.498,19.4435,19.4617,131408.0
2016-03-02 15:30:00,21.43,21.53,21.41,21.52,353852.0,19.4617,19.5525,19.4435,19.5434,353852.0
2016-03-03 09:30:00,21.5,21.56,21.36,21.38,60564.0,19.5253,19.5797,19.3981,19.4163,60564.0
2016-03-03 10:00:00,21.38,21.5,21.38,21.49,54940.0,19.4163,19.5253,19.4163,19.5162,54940.0
2016-03-03 10:30:00,21.49,21.54,21.46,21.52,42348.0,19.5162,19.5616,19.4889,19.5434,42348.0
2016-03-03 11:00:00,21.5,21.51,21.47,21.49,51952.0,19.5253,19.5343,19.498,19.5162,51952.0
2016-03-03 11:30:00,21.47,21.51,21.46,21.5,44152.0,19.498,19.5343,19.4889,19.5253,44152.0
2016-03-03 12:00:00,21.49,21.56,21.47,21.54,138420.0,19.5162,19.5797,19.498,19.5616,138420.0
2016-03-03 12:30:00,21.54,21.55,21.52,21.54,28772.0,19.5616,19.5707,19.5434,19.5616,28772.0
2016-03-03 13:00:00,21.55,21.58,21.53,21.53,80932.0,19.5707,19.5979,19.5525,19.5525,80932.0
2016-03-03 13:30:00,21.55,21.61,21.55,21.59,43744.0,19.5707,19.6252,19.5707,19.607,43744.0
2016-03-03 14:00:00,21.59,21.65,21.58,21.65,63496.0,19.607,19.6615,19.5979,19.6615,63496.0
2016-03-03 14:30:00,21.65,21.68,21.61,21.67,77100.0,19.6615,19.6887,19.6252,19.6796,77100.0
2016-03-03 15:00:00,21.67,21.69,21.62,21.69,88696.0,19.6796,19.6978,19.6342,19.6978,88696.0
2016-03-03 15:30:00,21.69,21.7,21.66,21.68,220440.0,19.6978,19.7069,19.6706,19.6887,220440.0
2016-03-04 09:30:00,21.69,21.74,21.62,21.7,104492.0,19.6978,19.7432,19.6342,19.7069,104492.0
2016-03-04 10:00:00,21.68,21.79,21.66,21.77,256024.0,19.6887,19.7886,19.6706,19.7705,256024.0
2016-03-04 10:30:00,21.77,21.79,21.72,21.76,102220.0,19.7705,19.7886,19.725,19.7614,102220.0
2016-03-04 11:00:00,21.75,21.89,21.75,21.79,139132.0,19.7523,19.8794,19.7523,19.7886,139132.0
2016-03-04 11:30:00,21.79,21.79,21.75,21.77,92772.0,19.7886,19.7886,19.7523,19.7705,92772.0
2016-03-04 12:00:00,21.77,21.8,21.74,21.75,166068.0,19.7705,19.7977,19.7432,19.7523,166068.0
2016-03-04 12:30:00,21.75,21.8,21.73,21.79,92508.0,19.7523,19.7977,19.7341,19.7886,92508.0
2016-03-04 13:00:00,21.79,21.8,21.75,21.76,108800.0,19.7886,19.7977,19.7523,19.7614,108800.0
2016-03-04 13:30:00,21.75,21.86,21.75,21.85,177240.0,19.7523,19.8522,19.7523,19.8431,177240.0
2016-03-04 14:00:00,21.84,21.85,21.74,21.79,144344.0,19.834,19.8431,19.7432,19.7886,144344.0
2016-03-04 14:30:00,21.79,21.81,21.74,21.74,140644.0,19.7886,19.8068,19.7432,19.7432,140644.0
2016-03-04 15:00:00,21.74,21.77,21.71,21.74,589288.0,19.7432,19.7705,19.716,19.7432,589288.0
2016-03-04 15:30:00,21.73,21.76,21.73,21.75,419180.0,19.7341,19.7614,19.7341,19.7523,419180.0
2016-03-07 09:30:00,21.68,21.8,21.63,21.71,169232.0,19.6887,19.7977,19.6433,19.716,169232.0
2016-03-07 10:00:00,21.71,21.81,21.69,21.8,76480.0,19.716,19.8068,19.6978,19.7977,76480.0
2016-03-07 10:30:00,21.81,21.85,21.76,21.83,84544.0,19.8068,19.8431,19.7614,19.8249,84544.0
2016-03-07 11:00:00,21.84,21.9,21.83,21.89,109380.0,19.834,19.8885,19.8249,19.8794,109380.0
2016-03-07 11:30:00,21.89,21.9,21.87,21.89,84504.0,19.8794,19.8885,19.8613,19.8794,84504.0
2016-03-07 12:00:00,21.89,21.92,21.86,21.92,75508.0,19.8794,19.9067,19.8522,19.9067,75508.0
2016-03-07 12:30:00,21.92,21.98,21.91,21.97,84464.0,19.9067,19.9612,19.8976,19.9521,84464.0
2016-03-07 13:00:00,21.98,22.01,21.98,22.01,69604.0,19.9612,19.9884,19.9612,19.9884,69604.0
2016-03-07 13:30:00,22.02,22.06,22.0,22.06,195720.0,19.9975,20.0338,19.9793,20.0338,195720.0
2016-03-07 14:00:00,22.06,22.1,22.01,22.01,125140.0,20.0338,20.0701,19.9884,19.9884,125140.0
2016-03-07 14:30:00,22.01,22.03,21.95,21.97,70660.0,19.9884,20.0066,19.9339,19.9521,70660.0
2016-03-07 15:00:00,21.96,22.03,21.94,22.03,97372.0,19.943,20.0066,19.9248,20.0066,97372.0
2016-03-07 15:30:00,22.03,22.05,21.96,21.98,563144.0,20.0066,20.0247,19.943,19.9612,563144.0
2016-03-08 09:30:00,21.86,21.88,21.73,21.78,108212.0,19.8522,19.8704,19.7341,19.7795,108212.0
2016-03-08 10:00:00,21.77,21.87,21.7,21.84,179252.0,19.7705,19.8613,19.7069,19.834,179252.0
2016-03-08 10:30:00,21.83,21.89,21.82,21.87,111512.0,19.8249,19.8794,19.8159,19.8613,111512.0
2016-03-08 11:00:00,21.88,22.0,21.87,21.9,111348.0,19.8704,19.9793,19.8613,19.8885,111348.0
2016-03-08 11:30:00,21.91,22.02,21.91,21.97,94684.0,19.8976,19.9975,19.8976,19.9521,94684.0
2016-03-08 12:00:00,21.97,22.08,21.94,22.04,91568.0,19.9521,20.052,19.9248,20.0157,91568.0
2016-03-08 12:30:00,22.04,22.07,22.02,22.03,37908.0,20.0157,20.0429,19.9975,20.0066,37908.0
2016-03-08 13:00:00,22.03,22.06,22.01,22.06,31648.0,20.0066,20.0338,19.9884,20.0338,31648.0
2016-03-08 13:30:00,22.05,22.06,22.0,22.0,35940.0,20.0247,20.0338,19.9793,19.9793,35940.0
2016-03-08 14:00:00,22.0,22.06,22.0,22.02,45508.0,19.9793,20.0338,19.9793,19.9975,45508.0
2016-03-08 14:30:00,22.02,22.03,21.99,22.0,34712.0,19.9975,20.0066,19.9702,19.9793,34712.0
2016-03-08 15:00:00,22.0,22.01,21.92,21.93,80004.0,19.9793,19.9884,19.9067,19.9158,80004.0
2016-03-08 15:30:00,21.91,21.93,21.89,21.91,264328.0,19.8976,19.9158,19.8794,19.8976,264328.0
2016-03-09 09:30:00,21.98,22.05,21.89,21.92,140952.0,19.9612,20.0247,19.8794,19.9067,140952.0
2016-03-09 10:00:00,21.9,21.92,21.83,21.85,119148.0,19.8885,19.9067,19.8249,19.8431,119148.0
2016-03-09 10:30:00,21.86,21.88,21.73,21.77,107908.0,19.8522,19.8704,19.7341,19.7705,107908.0
2016-03-09 11:00:00,21.77,21.8,21.75,21.77,83932.0,19.7705,19.7977,19.7523,19.7705,83932.0
2016-03-09 11:30:00,21.77,21.81,21.74,21.81,85368.0,19.7705,19.8068,19.7432,19.8068,85368.0
2016-03-09 12:00:00,21.8,21.8,21.75,21.75,52644.0,19.7977,19.7977,19.7523,19.7523,52644.0
2016-03-09 12:30:00,21.75,21.75,21.66,21.68,82044.0,19.7523,19.7523,19.6706,19.6887,82044.0
2016-03-09 13:00:00,21.68,21.75,21.68,21.7,86068.0,19.6887,19.7523,19.6887,19.7069,86068.0
2016-03-09 13:30:00,21.7,21.79,21.7,21.79,142668.0,19.7069,19.7886,19.7069,19.7886,142668.0
2016-03-09 14:00:00,21.79,21.81,21.78,21.79,92424.0,19.7886,19.8068,19.7795,19.7886,92424.0
2016-03-09 14:30:00,21.8,21.8,21.78,21.8,95268.0,19.7977,19.7977,19.7795,19.7977,95268.0
2016-03-09 15:00:00,21.79,21.79,21.7,21.7,109484.0,19.7886,19.7886,19.7069,19.7069,109484.0
2016-03-09 15:30:00,21.7,21.81,21.7,21.81,538988.0,19.7069,19.8068,19.7069,19.8068,538988.0
2016-03-10 09:30:00,21.94,22.13,21.9,22.06,139596.0,19.9248,20.0974,19.8885,20.0338,139596.0
2016-03-10 10:00:00,22.08,22.11,21.97,22.0,58420.0,20.052,20.0792,19.9521,19.9793,58420.0
2016-03-10 10:30:00,21.99,21.99,21.89,21.9,68956.0,19.9702,19.9702,19.8794,19.8885,68956.0
2016-03-10 11:00:00,21.9,21.9,21.8,21.83,58696.0,19.8885,19.8885,19.7977,19.8249,58696.0
2016-03-10 11:30:00,21.83,21.9,21.77,21.87,181804.0,19.8249,19.8885,19.7705,19.8613,181804.0
2016-03-10 12:00:00,21.86,21.9,21.82,21.85,50012.0,19.8522,19.8885,19.8159,19.8431,50012.0
2016-03-10 12:30:00,21.87,21.87,21.76,21.84,66660.0,19.8613,19.8613,19.7614,19.834,66660.0
2016-03-10 13:00:00,21.84,21.86,21.78,21.86,63216.0,19.834,19.8522,19.7795,19.8522,63216.0
2016-03-10 13:30:00,21.86,21.9,21.85,21.86,70740.0,19.8522,19.8885,19.8431,19.8522,70740.0
2016-03-10 14:00:00,21.88,21.89,21.81,21.84,154980.0,19.8704,19.8794,19.8068,19.834,154980.0
2016-03-10 14:30:00,21.83,21.98,21.83,21.95,74884.0,19.8249,19.9612,19.8249,19.9339,74884.0
2016-03-10 15:00:00,21.94,21.98,21.88,21.97,77832.0,19.9248,19.9612,19.8704,19.9521,77832.0
2016-03-10 15:30:00,21.97,21.97,21.89,21.95,261924.0,19.9521,19.9521,19.8794,19.9339,261924.0
2016-03-11 09:30:00,22.1,22.21,21.89,22.16,133604.0,20.0701,20.17,19.8794,20.1246,133604.0
2016-03-11 10:00:00,22.16,22.17,22.08,22.11,246964.0,20.1246,20.1337,20.052,20.0792,246964.0
2016-03-11 10:30:00,22.13,22.22,22.11,22.19,83488.0,20.0974,20.1791,20.0792,20.1519,83488.0
2016-03-11 11:00:00,22.2,22.24,22.13,22.16,84248.0,20.161,20.1973,20.0974,20.1246,84248.0
2016-03-11 11:30:00,22.15,22.21,22.15,22.19,86500.0,20.1156,20.17,20.1156,20.1519,86500.0
2016-03-11 12:00:00,22.18,22.24,22.16,22.22,84704.0,20.1428,20.1973,20.1246,20.1791,84704.0
2016-03-11 12:30:00,22.23,22.25,22.17,22.17,61184.0,20.1882,20.2064,20.1337,20.1337,61184.0
2016-03-11 13:00:00,22.18,22.18,22.13,22.16,30420.0,20.1428,20.1428,20.0974,20.1246,30420.0
2016-03-11 13:30:00,22.16,22.21,22.14,22.21,63348.0,20.1246,20.17,20.1065,20.17,63348.0
2016-03-11 14:00:00,22.22,22.23,22.19,22.2,65896.0,20.1791,20.1882,20.1519,20.161,65896.0
2016-03-11 14:30:00,22.19,22.23,22.19,22.2,36772.0,20.1519,20.1882,20.1519,20.161,36772.0
2016-03-11 15:00:00,22.2,22.24,22.2,22.23,54776.0,20.161,20.1973,20.161,20.1882,54776.0
2016-03-11 15:30:00,22.24,22.28,22.24,22.27,285296.0,20.1973,20.2336,20.1973,20.2245,285296.0
2016-03-14 09:30:00,22.22,22.25,22.13,22.13,106684.0,20.1791,20.2064,20.0974,20.0974,106684.0
2016-03-14 10:00:00,22.13,22.21,22.09,22.16,80384.0,20.0974,20.17,20.0611,20.1246,80384.0
2016-03-14 10:30:00,22.15,22.21,22.12,22.18,83564.0,20.1156,20.17,20.0883,20.1428,83564.0
2016-03-14 11:00:00,22.18,22.26,22.13,22.23,299584.0,20.1428,20.2155,20.0974,20.1882,299584.0
2016-03-14 11:30:00,22.23,22.31,22.21,22.3,228828.0,20.1882,20.2609,20.17,20.2518,228828.0
2016-03-14 12:00:00,22.29,22.42,22.29,22.35,88940.0,20.2427,20.3608,20.2427,20.2972,88940.0
2016-03-14 12:30:00,22.35,22.43,22.34,22.39,86580.0,20.2972,20.3698,20.2881,20.3335,86580.0
2016-03-14 13:00:00,22.39,22.4,22.33,22.33,62344.0,20.3335,20.3426,20.279,20.279,62344.0
2016-03-14 13:30:00,22.33,22.4,22.33,22.39,99856.0,20.279,20.3426,20.279,20.3335,99856.0
2016-03-14 14:00:00,22.38,22.39,22.32,22.35,81980.0,20.3244,20.3335,20.2699,20.2972,81980.0
2016-03-14 14:30:00,22.34,22.39,22.34,22.37,94836.0,20.2881,20.3335,20.2881,20.3153,94836.0
2016-03-14 15:00:00,22.37,22.41,22.35,22.41,88260.0,20.3153,20.3517,20.2972,20.3517,88260.0
2016-03-14 15:30:00,22.41,22.43,22.37,22.37,383400.0,20.3517,20.3698,20.3153,20.3153,383400.0
2016-03-15 09:30:00,22.17,22.24,22.12,22.16,195696.0,20.1337,20.1973,20.0883,20.1246,195696.0
2016-03-15 10:00:00,22.17,22.38,22.13,22.38,175400.0,20.1337,20.3244,20.0974,20.3244,175400.0
2016-03-15 10:30:00,22.39,22.39,22.28,22.36,235336.0,20.3335,20.3335,20.2336,20.3063,235336.0
2016-03-15 11:00:00,22.36,22.46,22.33,22.41,153928.0,20.3063,20.3971,20.279,20.3517,153928.0
2016-03-15 11:30:00,22.41,22.43,22.35,22.38,208224.0,20.3517,20.3698,20.2972,20.3244,208224.0
2016-03-15 12:00:00,22.35,22.39,22.35,22.38,135576.0,20.2972,20.3335,20.2972,20.3244,135576.0
2016-03-15 12:30:00,22.38,22.38,22.34,22.35,113384.0,20.3244,20.3244,20.2881,20.2972,113384.0
2016-03-15 13:00:00,22.35,22.35,22.32,22.35,124304.0,20.2972,20.2972,20.2699,20.2972,124304.0
2016-03-15 13:30:00,22.37,22.38,22.35,22.36,99192.0,20.3153,20.3244,20.2972,20.3063,99192.0
2016-03-15 14:00:00,22.36,22.36,22.34,22.36,143520.0,20.3063,20.3063,20.2881,20.3063,143520.0
2016-03-15 14:30:00,22.36,22.39,22.35,22.37,160888.0,20.3063,20.3335,20.2972,20.3153,160888.0
2016-03-15 15:00:00,22.37,22.44,22.36,22.4,309336.0,20.3153,20.3789,20.3063,20.3426,309336.0
2016-03-15 15:30:00,22.4,22.42,22.36,22.41,884184.0,20.3426,20.3608,20.3063,20.3517,884184.0
2016-03-16 09:30:00,22.37,22.4,22.22,22.28,99612.0,20.3153,20.3426,20.1791,20.2336,99612.0
2016-03-16 10:00:00,22.29,22.31,22.25,22.27,44012.0,20.2427,20.2609,20.2064,20.2245,44012.0
2016-03-16 10:30:00,22.28,22.32,22.27,22.31,88388.0,20.2336,20.2699,20.2245,20.2609,88388.0
2016-03-16 11:00:00,22.31,22.4,22.31,22.39,49376.0,20.2609,20.3426,20.2609,20.3335,49376.0
2016-03-16 11:30:00,22.37,22.41,22.33,22.34,46924.0,20.3153,20.3517,20.279,20.2881,46924.0
2016-03-16 12:00:00,22.34,22.43,22.33,22.41,33220.0,20.2881,20.3698,20.279,20.3517,33220.0
2016-03-16 12:30:00,22.41,22.42,22.36,22.38,25468.0,20.3517,20.3608,20.3063,20.3244,25468.0
2016-03-16 13:00:00,22.37,22.38,22.33,22.37,38676.0,20.3153,20.3244,20.279,20.3153,38676.0
2016-03-16 13:30:00,22.36,22.41,22.36,22.38,36720.0,20.3063,20.3517,20.3063,20.3244,36720.0
2016-03-16 14:00:00,22.38,22.54,22.38,22.49,108596.0,20.3244,20.4697,20.3244,20.4243,108596.0
2016-03-16 14:30:00,22.48,22.51,22.45,22.45,87324.0,20.4152,20.4425,20.388,20.388,87324.0
2016-03-16 15:00:00,22.44,22.52,22.44,22.5,122332.0,20.3789,20.4516,20.3789,20.4334,122332.0
2016-03-16 15:30:00,22.5,22.51,22.45,22.46,501580.0,20.4334,20.4425,20.388,20.3971,501580.0
2016-03-17 09:30:00,22.49,22.51,22.35,22.47,241404.0,20.4243,20.4425,20.2972,20.4062,241404.0
2016-03-17 10:00:00,22.47,22.47,22.36,22.43,94808.0,20.4062,20.4062,20.3063,20.3698,94808.0
2016-03-17 10:30:00,22.43,22.48,22.42,22.46,89476.0,20.3698,20.4152,20.3608,20.3971,89476.0
2016-03-17 11:00:00,22.46,22.5,22.45,22.49,132692.0,20.3971,20.4334,20.388,20.4243,132692.0
2016-03-17 11:30:00,22.5,22.5,22.47,22.49,120284.0,20.4334,20.4334,20.4062,20.4243,120284.0
2016-03-17 12:00:00,22.48,22.51,22.48,22.5,111236.0,20.4152,20.4425,20.4152,20.4334,111236.0
2016-03-17 12:30:00,22.5,22.56,22.5,22.53,117520.0,20.4334,20.4879,20.4334,20.4607,117520.0
2016-03-17 13:00:00,22.53,22.55,22.47,22.49,73932.0,20.4607,20.4788,20.4062,20.4243,73932.0
2016-03-17 13:30:00,22.49,22.52,22.49,22.5,84352.0,20.4243,20.4516,20.4243,20.4334,84352.0
2016-03-17 14:00:00,22.5,22.53,22.48,22.53,116484.0,20.4334,20.4607,20.4152,20.4607,116484.0
2016-03-17 14:30:00,22.52,22.53,22.49,22.49,136736.0,20.4516,20.4607,20.4243,20.4243,136736.0
2016-03-17 15:00:00,22.49,22.51,22.49,22.49,258328.0,20.4243,20.4425,20.4243,20.4243,258328.0
2016-03-17 15:30:00,22.49,22.58,22.49,22.5,694388.0,20.4243,20.5061,20.4243,20.4334,694388.0
2016-03-18 09:30:00,22.54,22.56,22.4,22.54,497156.0,20.4697,20.4879,20.3426,20.4697,497156.0
2016-03-18 10:00:00,22.54,22.57,22.5,22.54,143980.0,20.4697,20.497,20.4334,20.4697,143980.0
2016-03-18 10:30:00,22.54,22.64,22.52,22.6,312060.0,20.4697,20.5605,20.4516,20.5242,312060.0
2016-03-18 11:00:00,22.62,22.64,22.61,22.61,95644.0,20.5424,20.5605,20.5333,20.5333,95644.0
2016-03-18 11:30:00,22.61,22.63,22.6,22.61,51192.0,20.5333,20.5515,20.5242,20.5333,51192.0
2016-03-18 12:00:00,22.61,22.63,22.61,22.63,90324.0,20.5333,20.5515,20.5333,20.5515,90324.0
2016-03-18 12:30:00,22.62,22.63,22.6,22.62,86104.0,20.5424,20.5515,20.5242,20.5424,86104.0
2016-03-18 13:00:00,22.62,22.63,22.6,22.62,52244.0,20.5424,20.5515,20.5242,20.5424,52244.0
2016-03-18 13:30:00,22.62,22.63,22.61,22.62,66088.0,20.5424,20.5515,20.5333,20.5424,66088.0
2016-03-18 14:00:00,22.63,22.63,22.62,22.62,80244.0,20.5515,20.5515,20.5424,20.5424,80244.0
2016-03-18 14:30:00,22.63,22.64,22.61,22.63,94256.0,20.5515,20.5605,20.5333,20.5515,94256.0
2016-03-18 15:00:00,22.63,22.68,22.63,22.68,222816.0,20.5515,20.5969,20.5515,20.5969,222816.0
2016-03-18 15:30:00,22.68,22.68,22.62,22.63,370144.0,20.5969,20.5969,20.5424,20.5515,370144.0
2016-03-21 09:30:00,22.53,22.72,22.38,22.39,136596.0,20.4607,20.6332,20.3244,20.3335,136596.0
2016-03-21 10:00:00,22.4,22.52,22.39,22.46,700956.0,20.3426,20.4516,20.3335,20.3971,700956.0
2016-03-21 10:30:00,22.44,22.45,22.39,22.42,360640.0,20.3789,20.388,20.3335,20.3608,360640.0
2016-03-21 11:00:00,22.42,22.51,22.42,22.49,173648.0,20.3608,20.4425,20.3608,20.4243,173648.0
2016-03-21 11:30:00,22.48,22.55,22.48,22.55,192436.0,20.4152,20.4788,20.4152,20.4788,192436.0
2016-03-21 12:00:00,22.53,22.57,22.52,22.55,49600.0,20.4607,20.497,20.4516,20.4788,49600.0
2016-03-21 12:30:00,22.56,22.56,22.52,22.54,59500.0,20.4879,20.4879,20.4516,20.4697,59500.0
2016-03-21 13:00:00,22.54,22.55,22.51,22.53,97400.0,20.4697,20.4788,20.4425,20.4607,97400.0
2016-03-21 13:30:00,22.53,22.54,22.51,22.53,108248.0,20.4607,20.4697,20.4425,20.4607,108248.0
2016-03-21 14:00:00,22.53,22.56,22.52,22.55,93608.0,20.4607,20.4879,20.4516,20.4788,93608.0
2016-03-21 14:30:00,22.56,22.58,22.54,22.57,99208.0,20.4879,20.5061,20.4697,20.497,99208.0
2016-03-21 15:00:00,22.58,22.61,22.57,22.59,92328.0,20.5061,20.5333,20.497,20.5151,92328.0
2016-03-21 15:30:00,22.59,22.59,22.53,22.55,640824.0,20.5151,20.5151,20.4607,20.4788,640824.0
2016-03-22 09:30:00,22.61,22.63,22.39,22.45,189524.0,20.5333,20.5515,20.3335,20.388,189524.0
2016-03-22 10:00:00,22.45,22.61,22.45,22.58,95336.0,20.388,20.5333,20.388,20.5061,95336.0
2016-03-22 10:30:00,22.57,22.62,22.52,22.52,123228.0,20.497,20.5424,20.4516,20.4516,123228.0
2016-03-22 11:00:00,22.53,22.54,22.46,22.53,136940.0,20.4607,20.4697,20.3971,20.4607,136940.0
2016-03-22 11:30:00,22.54,22.59,22.5,22.52,174988.0,20.4697,20.5151,20.4334,20.4516,174988.0
2016-03-22 12:00:00,22.53,22.54,22.48,22.5,77772.0,20.4607,20.4697,20.4152,20.4334,77772.0
2016-03-22 12:30:00,22.5,22.55,22.48,22.55,98456.0,20.4334,20.4788,20.4152,20.4788,98456.0
2016-03-22 13:00:00,22.57,22.57,22.5,22.55,80824.0,20.497,20.497,20.4334,20.4788,80824.0
2016-03-22 13:30:00,22.54,22.57,22.5,22.55,65104.0,20.4697,20.497,20.4334,20.4788,65104.0
2016-03-22 14:00:00,22.54,22.59,22.54,22.57,80860.0,20.4697,20.5151,20.4697,20.497,80860.0
2016-03-22 14:30:00,22.58,22.61,22.56,22.58,162808.0,20.5061,20.5333,20.4879,20.5061,162808.0
2016-03-22 15:00:00,22.58,22.59,22.56,22.59,286160.0,20.5061,20.5151,20.4879,20.5151,286160.0
2016-03-22 15:30:00,22.59,22.61,22.57,22.59,556564.0,20.5151,20.5333,20.497,20.5151,556564.0
2016-03-23 09:30:00,22.75,22.83,21.76,22.18,1083220.0,20.6604,20.7331,19.7614,20.1428,1083220.0
2016-03-23 10:00:00,22.18,22.24,21.92,21.94,800368.0,20.1428,20.1973,19.9067,19.9248,800368.0
2016-03-23 10:30:00,21.94,22.0,21.83,21.85,332948.0,19.9248,19.9793,19.8249,19.8431,332948.0
2016-03-23 11:00:00,21.84,21.99,21.78,21.79,255512.0,19.834,19.9702,19.7795,19.7886,255512.0
2016-03-23 11:30:00,21.8,21.82,21.69,21.75,286972.0,19.7977,19.8159,19.6978,19.7523,286972.0
2016-03-23 12:00:00,21.76,21.93,21.74,21.9,312196.0,19.7614,19.9158,19.7432,19.8885,312196.0
2016-03-23 12:30:00,21.91,21.92,21.85,21.91,296824.0,19.8976,19.9067,19.8431,19.8976,296824.0
2016-03-23 13:00:00,21.91,21.92,21.87,21.88,195496.0,19.8976,19.9067,19.8613,19.8704,195496.0
2016-03-23 13:30:00,21.88,21.88,21.73,21.77,269144.0,19.8704,19.8704,19.7341,19.7705,269144.0
2016-03-23 14:00:00,21.77,21.81,21.68,21.72,427800.0,19.7705,19.8068,19.6887,19.725,427800.0
2016-03-23 14:30:00,21.73,21.74,21.53,21.55,376612.0,19.7341,19.7432,19.5525,19.5707,376612.0
2016-03-23 15:00:00,21.55,21.62,21.47,21.54,577196.0,19.5707,19.6342,19.498,19.5616,577196.0
2016-03-23 15:30:00,21.55,21.61,21.5,21.57,1380536.0,19.5707,19.6252,19.5253,19.5888,1380536.0
2016-03-24 09:30:00,21.56,21.67,21.49,21.64,500792.0,19.5797,19.6796,19.5162,19.6524,500792.0
2016-03-24 10:00:00,21.66,21.75,21.58,21.67,340740.0,19.6706,19.7523,19.5979,19.6796,340740.0
2016-03-24 10:30:00,21.67,21.83,21.67,21.79,267760.0,19.6796,19.8249,19.6796,19.7886,267760.0
2016-03-24 11:00:00,21.79,21.79,21.68,21.72,206036.0,19.7886,19.7886,19.6887,19.725,206036.0
2016-03-24 11:30:00,21.72,21.74,21.68,21.71,248340.0,19.725,19.7432,19.6887,19.716,248340.0
2016-03-24 12:00:00,21.71,21.74,21.71,21.73,212512.0,19.716,19.7432,19.716,19.7341,212512.0
2016-03-24 12:30:00,21.73,21.77,21.73,21.75,164180.0,19.7341,19.7705,19.7341,19.7523,164180.0
2016-03-24 13:00:00,21.76,21.93,21.76,21.92,258684.0,19.7614,19.9158,19.7614,19.9067,258684.0
2016-03-24 13:30:00,21.92,21.95,21.9,21.93,155908.0,19.9067,19.9339,19.8885,19.9158,155908.0
2016-03-24 14:00:00,21.93,21.96,21.91,21.95,240964.0,19.9158,19.943,19.8976,19.9339,240964.0
2016-03-24 14:30:00,21.95,21.99,21.94,21.95,211652.0,19.9339,19.9702,19.9248,19.9339,211652.0
2016-03-24 15:00:00,21.95,21.95,21.89,21.92,248288.0,19.9339,19.9339,19.8794,19.9067,248288.0
2016-03-24 15:30:00,21.92,21.93,21.87,21.88,653288.0,19.9067,19.9158,19.8613,19.8704,653288.0
2016-03-28 09:30:00,21.94,22.04,21.73,22.04,325280.0,19.9248,20.0157,19.7341,20.0157,325280.0
2016-03-28 10:00:00,22.04,22.18,22.03,22.12,511136.0,20.0157,20.1428,20.0066,20.0883,511136.0
2016-03-28 10:30:00,22.11,22.18,22.08,22.11,453152.0,20.0792,20.1428,20.052,20.0792,453152.0
2016-03-28 11:00:00,22.12,22.14,22.1,22.13,148640.0,20.0883,20.1065,20.0701,20.0974,148640.0
2016-03-28 11:30:00,22.13,22.18,22.12,22.17,215264.0,20.0974,20.1428,20.0883,20.1337,215264.0
2016-03-28 12:00:00,22.17,22.23,22.16,22.22,228400.0,20.1337,20.1882,20.1246,20.1791,228400.0
2016-03-28 12:30:00,22.23,22.28,22.22,22.28,259032.0,20.1882,20.2336,20.1791,20.2336,259032.0
2016-03-28 13:00:00,22.27,22.27,22.18,22.19,185888.0,20.2245,20.2245,20.1428,20.1519,185888.0
2016-03-28 13:30:00,22.2,22.25,22.2,22.24,126984.0,20.161,20.2064,20.161,20.1973,126984.0
2016-03-28 14:00:00,22.24,22.28,22.24,22.25,141584.0,20.1973,20.2336,20.1973,20.2064,141584.0
2016-03-28 14:30:00,22.26,22.28,22.21,22.22,242056.0,20.2155,20.2336,20.17,20.1791,242056.0
2016-03-28 15:00:00,22.22,22.27,22.22,22.25,255776.0,20.1791,20.2245,20.1791,20.2064,255776.0
2016-03-28 15:30:00,22.25,22.26,22.14,22.16,879184.0,20.2064,20.2155,20.1065,20.1246,879184.0
2016-03-29 09:30:00,22.09,22.28,22.09,22.26,167504.0,20.0611,20.2336,20.0611,20.2155,167504.0
2016-03-29 10:00:00,22.27,22.34,22.23,22.24,124456.0,20.2245,20.2881,20.1882,20.1973,124456.0
2016-03-29 10:30:00,22.25,22.28,22.22,22.27,106048.0,20.2064,20.2336,20.1791,20.2245,106048.0
2016-03-29 11:00:00,22.28,22.29,22.23,22.24,78864.0,20.2336,20.2427,20.1882,20.1973,78864.0
2016-03-29 11:30:00,22.24,22.29,22.21,22.25,151568.0,20.1973,20.2427,20.17,20.2064,151568.0
2016-03-29 12:00:00,22.24,22.3,22.21,22.3,138892.0,20.1973,20.2518,20.17,20.2518,138892.0
2016-03-29 12:30:00,22.31,22.36,22.29,22.33,65048.0,20.2609,20.3063,20.2427,20.279,65048.0
2016-03-29 13:00:00,22.33,22.37,22.32,22.34,65680.0,20.279,20.3153,20.2699,20.2881,65680.0
2016-03-29 13:30:00,22.33,22.37,22.31,22.34,58340.0,20.279,20.3153,20.2609,20.2881,58340.0
2016-03-29 14:00:00,22.34,22.39,22.32,22.39,106500.0,20.2881,20.3335,20.2699,20.3335,106500.0
2016-03-29 14:30:00,22.39,22.44,22.39,22.4,154896.0,20.3335,20.3789,20.3335,20.3426,154896.0
2016-03-29 15:00:00,22.4,22.47,22.4,22.46,187016.0,20.3426,20.4062,20.3426,20.3971,187016.0
2016-03-29 15:30:00,22.46,22.46,22.36,22.42,295928.0,20.3971,20.3971,20.3063,20.3608,295928.0
2016-03-30 09:30:00,22.5,22.56,22.41,22.49,209860.0,20.4334,20.4879,20.3517,20.4243,209860.0
2016-03-30 10:00:00,22.49,22.52,22.44,22.47,266868.0,20.4243,20.4516,20.3789,20.4062,266868.0
2016-03-30 10:30:00,22.48,22.49,22.43,22.47,136284.0,20.4152,20.4243,20.3698,20.4062,136284.0
2016-03-30 11:00:00,22.47,22.48,22.41,22.46,144460.0,20.4062,20.4152,20.3517,20.3971,144460.0
2016-03-30 11:30:00,22.47,22.5,22.43,22.48,188988.0,20.4062,20.4334,20.3698,20.4152,188988.0
2016-03-30 12:00:00,22.48,22.48,22.43,22.45,107540.0,20.4152,20.4152,20.3698,20.388,107540.0
2016-03-30 12:30:00,22.44,22.47,22.44,22.46,117808.0,20.3789,20.4062,20.3789,20.3971,117808.0
2016-03-30 13:00:00,22.46,22.48,22.44,22.46,99272.0,20.3971,20.4152,20.3789,20.3971,99272.0
2016-03-30 13:30:00,22.45,22.47,22.43,22.44,62824.0,20.388,20.4062,20.3698,20.3789,62824.0
2016-03-30 14:00:00,22.43,22.48,22.43,22.47,93652.0,20.3698,20.4152,20.3698,20.4062,93652.0
2016-03-30 14:30:00,22.46,22.49,22.44,22.49,129252.0,20.3971,20.4243,20.3789,20.4243,129252.0
2016-03-30 15:00:00,22.48,22.5,22.45,22.48,119292.0,20.4152,20.4334,20.388,20.4152,119292.0
2016-03-30 15:30:00,22.47,22.47,22.4,22.43,415116.0,20.4062,20.4062,20.3426,20.3698,415116.0
2016-03-31 09:30:00,22.33,22.5,22.26,22.36,326336.0,20.279,20.4334,20.2155,20.3063,326336.0
2016-03-31 10:00:00,22.35,22.38,22.34,22.36,351968.0,20.2972,20.3244,20.2881,20.3063,351968.0
2016-03-31 10:30:00,22.36,22.39,22.34,22.36,193336.0,20.3063,20.3335,20.2881,20.3063,193336.0
2016-03-31 11:00:00,22.36,22.46,22.36,22.43,258480.0,20.3063,20.3971,20.3063,20.3698,258480.0
2016-03-31 11:30:00,22.44,22.49,22.41,22.49,192240.0,20.3789,20.4243,20.3517,20.4243,192240.0
2016-03-31 12:00:00,22.49,22.49,22.42,22.44,159144.0,20.4243,20.4243,20.3608,20.3789,159144.0
2016-03-31 12:30:00,22.44,22.45,22.41,22.41,135984.0,20.3789,20.388,20.3517,20.3517,135984.0
2016-03-31 13:00:00,22.42,22.45,22.42,22.43,111280.0,20.3608,20.388,20.3608,20.3698,111280.0
2016-03-31 13:30:00,22.43,22.44,22.38,22.41,161632.0,20.3698,20.3789,20.3244,20.3517,161632.0
2016-03-31 14:00:00,22.4,22.43,22.38,22.41,187600.0,20.3426,20.3698,20.3244,20.3517,187600.0
2016-03-31 14:30:00,22.41,22.44,22.39,22.39,234024.0,20.3517,20.3789,20.3335,20.3335,234024.0
2016-03-31 15:00:00,22.4,22.49,22.4,22.47,506472.0,20.3426,20.4243,20.3426,20.4062,506472.0
2016-03-31 15:30:00,22.48,22.5,22.43,22.45,850136.0,20.4152,20.4334,20.3698,20.388,850136.0
2016-04-01 09:30:00,22.3,22.37,22.26,22.29,154016.0,20.2518,20.3153,20.2155,20.2427,154016.0
2016-04-01 10:00:00,22.3,22.43,22.28,22.43,90748.0,20.2518,20.3698,20.2336,20.3698,90748.0
2016-04-01 10:30:00,22.42,22.53,22.42,22.5,154932.0,20.3608,20.4607,20.3608,20.4334,154932.0
2016-04-01 11:00:00,22.51,22.53,22.44,22.48,77508.0,20.4425,20.4607,20.3789,20.4152,77508.0
2016-04-01 11:30:00,22.49,22.5,22.43,22.46,97184.0,20.4243,20.4334,20.3698,20.3971,97184.0
2016-04-01 12:00:00,22.46,22.47,22.4,22.43,66456.0,20.3971,20.4062,20.3426,20.3698,66456.0
2016-04-01 12:30:00,22.44,22.45,22.43,22.43,50240.0,20.3789,20.388,20.3698,20.3698,50240.0
2016-04-01 13:00:00,22.43,22.45,22.42,22.43,84100.0,20.3698,20.388,20.3608,20.3698,84100.0
2016-04-01 13:30:00,22.43,22.48,22.42,22.47,88456.0,20.3698,20.4152,20.3608,20.4062,88456.0
2016-04-01 14:00:00,22.46,22.48,22.45,22.47,118960.0,20.3971,20.4152,20.388,20.4062,118960.0
2016-04-01 14:30:00,22.47,22.51,22.47,22.48,139784.0,20.4062,20.4425,20.4062,20.4152,139784.0
2016-04-01 15:00:00,22.48,22.5,22.46,22.49,95028.0,20.4152,20.4334,20.3971,20.4243,95028.0
2016-04-01 15:30:00,22.48,22.54,22.47,22.52,332220.0,20.4152,20.4697,20.4062,20.4516,332220.0
2016-04-04 09:30:00,22.58,22.75,22.35,22.39,116040.0,20.5061,20.6604,20.2972,20.3335,116040.0
2016-04-04 10:00:00,22.4,22.42,22.35,22.4,61804.0,20.3426,20.3608,20.2972,20.3426,61804.0
2016-04-04 10:30:00,22.39,22.41,22.26,22.26,96368.0,20.3335,20.3517,20.2155,20.2155,96368.0
2016-04-04 11:00:00,22.27,22.33,22.27,22.29,39960.0,20.2245,20.279,20.2245,20.2427,39960.0
2016-04-04 11:30:00,22.29,22.29,22.25,22.29,65512.0,20.2427,20.2427,20.2064,20.2427,65512.0
2016-04-04 12:00:00,22.29,22.33,22.27,22.27,47196.0,20.2427,20.279,20.2245,20.2245,47196.0
2016-04-04 12:30:00,22.27,22.29,22.26,22.27,49048.0,20.2245,20.2427,20.2155,20.2245,49048.0
2016-04-04 13:00:00,22.26,22.29,22.25,22.29,46056.0,20.2155,20.2427,20.2064,20.2427,46056.0
2016-04-04 13:30:00,22.29,22.3,22.25,22.27,71332.0,20.2427,20.2518,20.2064,20.2245,71332.0
2016-04-04 14:00:00,22.26,22.26,22.23,22.26,103928.0,20.2155,20.2155,20.1882,20.2155,103928.0
2016-04-04 14:30:00,22.27,22.3,22.24,22.25,129200.0,20.2245,20.2518,20.1973,20.2064,129200.0
2016-04-04 15:00:00,22.25,22.26,22.23,22.23,170136.0,20.2064,20.2155,20.1882,20.1882,170136.0
2016-04-04 15:30:00,22.23,22.24,22.2,22.23,410216.0,20.1882,20.1973,20.161,20.1882,410216.0
2016-04-05 09:30:00,21.82,22.3,21.82,22.13,198724.0,19.8159,20.2518,19.8159,20.0974,198724.0
2016-04-05 10:00:00,22.11,22.23,22.11,22.19,202088.0,20.0792,20.1882,20.0792,20.1519,202088.0
2016-04-05 10:30:00,22.19,22.2,22.09,22.14,189804.0,20.1519,20.161,20.0611,20.1065,189804.0
2016-04-05 11:00:00,22.13,22.2,22.07,22.14,235480.0,20.0974,20.161,20.0429,20.1065,235480.0
2016-04-05 11:30:00,22.15,22.17,22.11,22.13,234092.0,20.1156,20.1337,20.0792,20.0974,234092.0
2016-04-05 12:00:00,22.14,22.15,22.09,22.14,86016.0,20.1065,20.1156,20.0611,20.1065,86016.0
2016-04-05 12:30:00,22.13,22.15,22.11,22.13,78064.0,20.0974,20.1156,20.0792,20.0974,78064.0
2016-04-05 13:00:00,22.13,22.16,22.11,22.14,140736.0,20.0974,20.1246,20.0792,20.1065,140736.0
2016-04-05 13:30:00,22.14,22.18,22.12,22.16,63452.0,20.1065,20.1428,20.0883,20.1246,63452.0
2016-04-05 14:00:00,22.15,22.18,22.14,22.17,114352.0,20.1156,20.1428,20.1065,20.1337,114352.0
2016-04-05 14:30:00,22.17,22.17,22.12,22.13,144968.0,20.1337,20.1337,20.0883,20.0974,144968.0
2016-04-05 15:00:00,22.13,22.15,22.09,22.1,265028.0,20.0974,20.1156,20.0611,20.0701,265028.0
2016-04-05 15:30:00,22.1,22.13,22.06,22.09,251936.0,20.0701,20.0974,20.0338,20.0611,251936.0
2016-04-06 09:30:00,22.11,22.2,22.07,22.13,200364.0,20.0792,20.161,20.0429,20.0974,200364.0
2016-04-06 10:00:00,22.14,22.2,22.08,22.11,186404.0,20.1065,20.161,20.052,20.0792,186404.0
2016-04-06 10:30:00,22.1,22.17,22.06,22.16,80080.0,20.0701,20.1337,20.0338,20.1246,80080.0
2016-04-06 11:00:00,22.17,22.2,22.17,22.17,54280.0,20.1337,20.161,20.1337,20.1337,54280.0
2016-04-06 11:30:00,22.17,22.2,22.11,22.13,91600.0,20.1337,20.161,20.0792,20.0974,91600.0
2016-04-06 12:00:00,22.14,22.15,22.09,22.12,140632.0,20.1065,20.1156,20.0611,20.0883,140632.0
2016-04-06 12:30:00,22.11,22.14,22.11,22.12,44040.0,20.0792,20.1065,20.0792,20.0883,44040.0
2016-04-06 13:00:00,22.12,22.18,22.12,22.15,48828.0,20.0883,20.1428,20.0883,20.1156,48828.0
2016-04-06 13:30:00,22.15,22.18,22.14,22.15,39556.0,20.1156,20.1428,20.1065,20.1156,39556.0
2016-04-06 14:00:00,22.15,22.16,22.12,22.15,97720.0,20.1156,20.1246,20.0883,20.1156,97720.0
2016-04-06 14:30:00,22.15,22.17,22.14,22.17,89460.0,20.1156,20.1337,20.1065,20.1337,89460.0
2016-04-06 15:00:00,22.17,22.24,22.16,22.21,94396.0,20.1337,20.1973,20.1246,20.17,94396.0
2016-04-06 15:30:00,22.2,22.24,22.16,22.24,427772.0,20.161,20.1973,20.1246,20.1973,427772.0
2016-04-07 09:30:00,22.13,22.23,22.04,22.14,92052.0,20.0974,20.1882,20.0157,20.1065,92052.0
2016-04-07 10:00:00,22.15,22.2,22.09,22.1,163756.0,20.1156,20.161,20.0611,20.0701,163756.0
2016-04-07 10:30:00,22.1,22.11,22.06,22.09,144144.0,20.0701,20.0792,20.0338,20.0611,144144.0
2016-04-07 11:00:00,22.09,22.1,22.08,22.09,109200.0,20.0611,20.0701,20.052,20.0611,109200.0
2016-04-07 11:30:00,22.1,22.16,22.1,22.13,46964.0,20.0701,20.1246,20.0701,20.0974,46964.0
2016-04-07 12:00:00,22.14,22.15,22.09,22.11,41344.0,20.1065,20.1156,20.0611,20.0792,41344.0
2016-04-07 12:30:00,22.11,22.19,22.09,22.19,340972.0,20.0792,20.1519,20.0611,20.1519,340972.0
2016-04-07 13:00:00,22.19,22.23,22.17,22.23,342132.0,20.1519,20.1882,20.1337,20.1882,342132.0
2016-04-07 13:30:00,22.23,22.23,22.15,22.16,188736.0,20.1882,20.1882,20.1156,20.1246,188736.0
2016-04-07 14:00:00,22.16,22.18,22.14,22.18,290252.0,20.1246,20.1428,20.1065,20.1428,290252.0
2016-04-07 14:30:00,22.17,22.18,22.14,22.14,351724.0,20.1337,20.1428,20.1065,20.1065,351724.0
2016-04-07 15:00:00,22.14,22.23,22.13,22.23,320232.0,20.1065,20.1882,20.0974,20.1882,320232.0
2016-04-07 15:30:00,22.23,22.25,22.2,22.23,709472.0,20.1882,20.2064,20.161,20.1882,709472.0
2016-04-08 09:30:00,22.38,22.41,22.34,22.4,100984.0,20.3244,20.3517,20.2881,20.3426,100984.0
2016-04-08 10:00:00,22.41,22.41,22.26,22.3,74620.0,20.3517,20.3517,20.2155,20.2518,74620.0
2016-04-08 10:30:00,22.29,22.3,22.23,22.24,76720.0,20.2427,20.2518,20.1882,20.1973,76720.0
2016-04-08 11:00:00,22.25,22.27,22.22,22.25,94000.0,20.2064,20.2245,20.1791,20.2064,94000.0
2016-04-08 11:30:00,22.25,22.27,22.2,22.25,144200.0,20.2064,20.2245,20.161,20.2064,144200.0
2016-04-08 12:00:00,22.27,22.28,22.24,22.25,57180.0,20.2245,20.2336,20.1973,20.2064,57180.0
2016-04-08 12:30:00,22.25,22.27,22.24,22.26,33600.0,20.2064,20.2245,20.1973,20.2155,33600.0
2016-04-08 13:00:00,22.26,22.26,22.24,22.25,57044.0,20.2155,20.2155,20.1973,20.2064,57044.0
2016-04-08 13:30:00,22.27,22.3,22.25,22.29,67356.0,20.2245,20.2518,20.2064,20.2427,67356.0
2016-04-08 14:00:00,22.3,22.32,22.29,22.29,55828.0,20.2518,20.2699,20.2427,20.2427,55828.0
2016-04-08 14:30:00,22.29,22.32,22.28,22.29,119776.0,20.2427,20.2699,20.2336,20.2427,119776.0
2016-04-08 15:00:00,22.3,22.32,22.25,22.31,166380.0,20.2518,20.2699,20.2064,20.2609,166380.0
2016-04-08 15:30:00,22.3,22.34,22.28,22.33,354736.0,20.2518,20.2881,20.2336,20.279,354736.0
2016-04-11 09:30:00,22.42,22.51,22.29,22.51,112216.0,20.3608,20.4425,20.2427,20.4425,112216.0
2016-04-11 10:00:00,22.52,22.52,22.43,22.44,115304.0,20.4516,20.4516,20.3698,20.3789,115304.0
2016-04-11 10:30:00,22.45,22.47,22.42,22.44,124776.0,20.388,20.4062,20.3608,20.3789,124776.0
2016-04-11 11:00:00,22.43,22.44,22.38,22.38,213740.0,20.3698,20.3789,20.3244,20.3244,213740.0
2016-04-11 11:30:00,22.38,22.38,22.29,22.37,228300.0,20.3244,20.3244,20.2427,20.3153,228300.0
2016-04-11 12:00:00,22.36,22.41,22.33,22.33,161580.0,20.3063,20.3517,20.279,20.279,161580.0
2016-04-11 12:30:00,22.33,22.36,22.3,22.35,135564.0,20.279,20.3063,20.2518,20.2972,135564.0
2016-04-11 13:00:00,22.35,22.4,22.32,22.36,159788.0,20.2972,20.3426,20.2699,20.3063,159788.0
2016-04-11 13:30:00,22.37,22.38,22.32,22.32,77040.0,20.3153,20.3244,20.2699,20.2699,77040.0
2016-04-11 14:00:00,22.33,22.37,22.31,22.36,107928.0,20.279,20.3153,20.2609,20.3063,107928.0
2016-04-11 14:30:00,22.35,22.4,22.34,22.38,96612.0,20.2972,20.3426,20.2881,20.3244,96612.0
2016-04-11 15:00:00,22.38,22.38,22.3,22.31,136056.0,20.3244,20.3244,20.2518,20.2609,136056.0
2016-04-11 15:30:00,22.31,22.32,22.27,22.28,372508.0,20.2609,20.2699,20.2245,20.2336,372508.0
2016-04-12 09:30:00,22.34,22.35,22.24,22.35,69588.0,20.2881,20.2972,20.1973,20.2972,69588.0
2016-04-12 10:00:00,22.34,22.34,22.25,22.31,155888.0,20.2881,20.2881,20.2064,20.2609,155888.0
2016-04-12 10:30:00,22.34,22.44,22.28,22.43,116772.0,20.2881,20.3789,20.2336,20.3698,116772.0
2016-04-12 11:00:00,22.43,22.46,22.36,22.44,88364.0,20.3698,20.3971,20.3063,20.3789,88364.0
2016-04-12 11:30:00,22.44,22.47,22.4,22.42,107648.0,20.3789,20.4062,20.3426,20.3608,107648.0
2016-04-12 12:00:00,22.42,22.42,22.34,22.42,102776.0,20.3608,20.3608,20.2881,20.3608,102776.0
2016-04-12 12:30:00,22.41,22.43,22.39,22.42,95156.0,20.3517,20.3698,20.3335,20.3608,95156.0
2016-04-12 13:00:00,22.42,22.43,22.36,22.37,55872.0,20.3608,20.3698,20.3063,20.3153,55872.0
2016-04-12 13:30:00,22.37,22.42,22.37,22.42,76640.0,20.3153,20.3608,20.3153,20.3608,76640.0
2016-04-12 14:00:00,22.41,22.44,22.41,22.41,114820.0,20.3517,20.3789,20.3517,20.3517,114820.0
2016-04-12 14:30:00,22.41,22.45,22.41,22.43,87176.0,20.3517,20.388,20.3517,20.3698,87176.0
2016-04-12 15:00:00,22.43,22.49,22.43,22.46,197364.0,20.3698,20.4243,20.3698,20.3971,197364.0
2016-04-12 15:30:00,22.46,22.48,22.43,22.46,381216.0,20.3971,20.4152,20.3698,20.3971,381216.0
2016-04-13 09:30:00,22.85,22.85,22.61,22.66,422884.0,20.7513,20.7513,20.5333,20.5787,422884.0
2016-04-13 10:00:00,22.67,22.77,22.63,22.71,200692.0,20.5878,20.6786,20.5515,20.6241,200692.0
2016-04-13 10:30:00,22.7,22.72,22.61,22.62,98320.0,20.615,20.6332,20.5333,20.5424,98320.0
2016-04-13 11:00:00,22.61,22.71,22.61,22.71,76920.0,20.5333,20.6241,20.5333,20.6241,76920.0
2016-04-13 11:30:00,22.71,22.72,22.67,22.7,103796.0,20.6241,20.6332,20.5878,20.615,103796.0
2016-04-13 12:00:00,22.7,22.7,22.66,22.67,48428.0,20.615,20.615,20.5787,20.5878,48428.0
2016-04-13 12:30:00,22.67,22.68,22.64,22.65,103784.0,20.5878,20.5969,20.5605,20.5696,103784.0
2016-04-13 13:00:00,22.65,22.66,22.61,22.63,111820.0,20.5696,20.5787,20.5333,20.5515,111820.0
2016-04-13 13:30:00,22.63,22.67,22.61,22.66,110100.0,20.5515,20.5878,20.5333,20.5787,110100.0
2016-04-13 14:00:00,22.66,22.66,22.62,22.62,165844.0,20.5787,20.5787,20.5424,20.5424,165844.0
2016-04-13 14:30:00,22.62,22.64,22.61,22.63,190008.0,20.5424,20.5605,20.5333,20.5515,190008.0
2016-04-13 15:00:00,22.63,22.66,22.61,22.64,275116.0,20.5515,20.5787,20.5333,20.5605,275116.0
2016-04-13 15:30:00,22.64,22.7,22.63,22.65,1373080.0,20.5605,20.615,20.5515,20.5696,1373080.0
2016-04-14 09:30:00,22.6,22.68,22.51,22.56,77396.0,20.5242,20.5969,20.4425,20.4879,77396.0
2016-04-14 10:00:00,22.57,22.66,22.57,22.64,248824.0,20.497,20.5787,20.497,20.5605,248824.0
2016-04-14 10:30:00,22.65,22.66,22.59,22.64,59884.0,20.5696,20.5787,20.5151,20.5605,59884.0
2016-04-14 11:00:00,22.64,22.66,22.62,22.66,110272.0,20.5605,20.5787,20.5424,20.5787,110272.0
2016-04-14 11:30:00,22.66,22.7,22.62,22.64,215100.0,20.5787,20.615,20.5424,20.5605,215100.0
2016-04-14 12:00:00,22.63,22.69,22.62,22.68,44976.0,20.5515,20.606,20.5424,20.5969,44976.0
2016-04-14 12:30:00,22.68,22.68,22.64,22.65,122456.0,20.5969,20.5969,20.5605,20.5696,122456.0
2016-04-14 13:00:00,22.65,22.66,22.62,22.63,99360.0,20.5696,20.5787,20.5424,20.5515,99360.0
2016-04-14 13:30:00,22.62,22.63,22.61,22.62,50800.0,20.5424,20.5515,20.5333,20.5424,50800.0
2016-04-14 14:00:00,22.61,22.63,22.6,22.6,46432.0,20.5333,20.5515,20.5242,20.5242,46432.0
2016-04-14 14:30:00,22.59,22.61,22.53,22.6,95004.0,20.5151,20.5333,20.4607,20.5242,95004.0
2016-04-14 15:00:00,22.6,22.61,22.57,22.58,86572.0,20.5242,20.5333,20.497,20.5061,86572.0
2016-04-14 15:30:00,22.57,22.59,22.55,22.57,296152.0,20.497,20.5151,20.4788,20.497,296152.0
2016-04-15 09:30:00,22.6,22.63,22.56,22.58,200552.0,20.5242,20.5515,20.4879,20.5061,200552.0
2016-04-15 10:00:00,22.58,22.59,22.54,22.59,42524.0,20.5061,20.5151,20.4697,20.5151,42524.0
2016-04-15 10:30:00,22.58,22.6,22.56,22.57,62884.0,20.5061,20.5242,20.4879,20.497,62884.0
2016-04-15 11:00:00,22.57,22.59,22.5,22.51,66800.0,20.497,20.5151,20.4334,20.4425,66800.0
2016-04-15 11:30:00,22.5,22.53,22.48,22.5,24696.0,20.4334,20.4607,20.4152,20.4334,24696.0
2016-04-15 12:00:00,22.5,22.51,22.46,22.46,53044.0,20.4334,20.4425,20.3971,20.3971,53044.0
2016-04-15 12:30:00,22.47,22.47,22.44,22.47,60308.0,20.4062,20.4062,20.3789,20.4062,60308.0
2016-04-15 13:00:00,22.47,22.48,22.45,22.48,36700.0,20.4062,20.4152,20.388,20.4152,36700.0
2016-04-15 13:30:00,22.47,22.47,22.43,22.44,38636.0,20.4062,20.4062,20.3698,20.3789,38636.0
2016-04-15 14:00:00,22.44,22.49,22.44,22.47,58684.0,20.3789,20.4243,20.3789,20.4062,58684.0
2016-04-15 14:30:00,22.47,22.52,22.47,22.52,81984.0,20.4062,20.4516,20.4062,20.4516,81984.0
2016-04-15 15:00:00,22.53,22.54,22.5,22.52,88432.0,20.4607,20.4697,20.4334,20.4516,88432.0
2016-04-15 15:30:00,22.52,22.52,22.48,22.5,272164.0,20.4516,20.4516,20.4152,20.4334,272164.0
2016-04-18 09:30:00,22.46,22.55,22.44,22.52,85488.0,20.3971,20.4788,20.3789,20.4516,85488.0
2016-04-18 10:00:00,22.52,22.57,22.5,22.55,39720.0,20.4516,20.497,20.4334,20.4788,39720.0
2016-04-18 10:30:00,22.56,22.58,22.54,22.57,29520.0,20.4879,20.5061,20.4697,20.497,29520.0
2016-04-18 11:00:00,22.55,22.56,22.53,22.54,23464.0,20.4788,20.4879,20.4607,20.4697,23464.0
2016-04-18 11:30:00,22.54,22.55,22.51,22.53,31572.0,20.4697,20.4788,20.4425,20.4607,31572.0
2016-04-18 12:00:00,22.52,22.54,22.5,22.53,52900.0,20.4516,20.4697,20.4334,20.4607,52900.0
2016-04-18 12:30:00,22.53,22.56,22.53,22.54,39600.0,20.4607,20.4879,20.4607,20.4697,39600.0
2016-04-18 13:00:00,22.54,22.54,22.52,22.52,29700.0,20.4697,20.4697,20.4516,20.4516,29700.0
2016-04-18 13:30:00,22.53,22.56,22.51,22.56,66544.0,20.4607,20.4879,20.4425,20.4879,66544.0
2016-04-18 14:00:00,22.56,22.63,22.56,22.59,119912.0,20.4879,20.5515,20.4879,20.5151,119912.0
2016-04-18 14:30:00,22.6,22.62,22.59,22.61,108108.0,20.5242,20.5424,20.5151,20.5333,108108.0
2016-04-18 15:00:00,22.6,22.61,22.57,22.58,82492.0,20.5242,20.5333,20.497,20.5061,82492.0
2016-04-18 15:30:00,22.58,22.6,22.56,22.58,219564.0,20.5061,20.5242,20.4879,20.5061,219564.0
2016-04-19 09:30:00,22.63,22.65,22.59,22.63,409644.0,20.5515,20.5696,20.5151,20.5515,409644.0
2016-04-19 10:00:00,22.61,22.63,22.6,22.62,66976.0,20.5333,20.5515,20.5242,20.5424,66976.0
2016-04-19 10:30:00,22.62,22.63,22.54,22.57,84520.0,20.5424,20.5515,20.4697,20.497,84520.0
2016-04-19 11:00:00,22.57,22.6,22.52,22.54,164520.0,20.497,20.5242,20.4516,20.4697,164520.0
2016-04-19 11:30:00,22.55,22.57,22.5,22.52,58464.0,20.4788,20.497,20.4334,20.4516,58464.0
2016-04-19 12:00:00,22.52,22.58,22.5,22.58,67168.0,20.4516,20.5061,20.4334,20.5061,67168.0
2016-04-19 12:30:00,22.56,22.63,22.56,22.61,89936.0,20.4879,20.5515,20.4879,20.5333,89936.0
2016-04-19 13:00:00,22.61,22.63,22.58,22.62,122916.0,20.5333,20.5515,20.5061,20.5424,122916.0
2016-04-19 13:30:00,22.63,22.63,22.62,22.63,150264.0,20.5515,20.5515,20.5424,20.5515,150264.0
2016-04-19 14:00:00,22.63,22.63,22.61,22.61,111832.0,20.5515,20.5515,20.5333,20.5333,111832.0
2016-04-19 14:30:00,22.61,22.63,22.6,22.61,50548.0,20.5333,20.5515,20.5242,20.5333,50548.0
2016-04-19 15:00:00,22.61,22.63,22.61,22.62,285692.0,20.5333,20.5515,20.5333,20.5424,285692.0
2016-04-19 15:30:00,22.62,22.63,22.59,22.61,248996.0,20.5424,20.5515,20.5151,20.5333,248996.0
2016-04-20 09:30:00,22.6,22.61,22.52,22.56,131392.0,20.5242,20.5333,20.4516,20.4879,131392.0
2016-04-20 10:00:00,22.59,22.6,22.54,22.57,80244.0,20.5151,20.5242,20.4697,20.497,80244.0
2016-04-20 10:30:00,22.59,22.59,22.52,22.58,116088.0,20.5151,20.5151,20.4516,20.5061,116088.0
2016-04-20 11:00:00,22.58,22.61,22.54,22.6,213008.0,20.5061,20.5333,20.4697,20.5242,213008.0
2016-04-20 11:30:00,22.6,22.63,22.59,22.6,70432.0,20.5242,20.5515,20.5151,20.5242,70432.0
2016-04-20 12:00:00,22.59,22.6,22.57,22.58,92460.0,20.5151,20.5242,20.497,20.5061,92460.0
2016-04-20 12:30:00,22.58,22.61,22.57,22.61,41000.0,20.5061,20.5333,20.497,20.5333,41000.0
2016-04-20 13:00:00,22.6,22.61,22.58,22.59,59736.0,20.5242,20.5333,20.5061,20.5151,59736.0
2016-04-20 13:30:00,22.6,22.63,22.59,22.63,69580.0,20.5242,20.5515,20.5151,20.5515,69580.0
2016-04-20 14:00:00,22.63,22.63,22.61,22.62,137684.0,20.5515,20.5515,20.5333,20.5424,137684.0
2016-04-20 14:30:00,22.61,22.61,22.59,22.6,170660.0,20.5333,20.5333,20.5151,20.5242,170660.0
2016-04-20 15:00:00,22.59,22.61,22.57,22.57,127704.0,20.5151,20.5333,20.497,20.497,127704.0
2016-04-20 15:30:00,22.57,22.58,22.52,22.54,261736.0,20.497,20.5061,20.4516,20.4697,261736.0
2016-04-21 09:30:00,22.5,22.5,22.31,22.36,155684.0,20.4334,20.4334,20.2609,20.3063,155684.0
2016-04-21 10:00:00,22.35,22.5,22.33,22.46,71800.0,20.2972,20.4334,20.279,20.3971,71800.0
2016-04-21 10:30:00,22.47,22.5,22.46,22.46,41748.0,20.4062,20.4334,20.3971,20.3971,41748.0
2016-04-21 11:00:00,22.45,22.47,22.41,22.43,56800.0,20.388,20.4062,20.3517,20.3698,56800.0
2016-04-21 11:30:00,22.42,22.42,22.38,22.38,58236.0,20.3608,20.3608,20.3244,20.3244,58236.0
2016-04-21 12:00:00,22.38,22.38,22.32,22.36,69168.0,20.3244,20.3244,20.2699,20.3063,69168.0
2016-04-21 12:30:00,22.36,22.38,22.34,22.35,62160.0,20.3063,20.3244,20.2881,20.2972,62160.0
2016-04-21 13:00:00,22.35,22.36,22.31,22.31,94008.0,20.2972,20.3063,20.2609,20.2609,94008.0
2016-04-21 13:30:00,22.31,22.32,22.3,22.3,133432.0,20.2609,20.2699,20.2518,20.2518,133432.0
2016-04-21 14:00:00,22.3,22.35,22.3,22.33,166424.0,20.2518,20.2972,20.2518,20.279,166424.0
2016-04-21 14:30:00,22.32,22.33,22.27,22.31,187476.0,20.2699,20.279,20.2245,20.2609,187476.0
2016-04-21 15:00:00,22.32,22.34,22.31,22.31,143644.0,20.2699,20.2881,20.2609,20.2609,143644.0
2016-04-21 15:30:00,22.31,22.33,22.29,22.29,544588.0,20.2609,20.279,20.2427,20.2427,544588.0
2016-04-22 09:30:00,22.32,22.41,22.32,22.39,162504.0,20.2699,20.3517,20.2699,20.3335,162504.0
2016-04-22 10:00:00,22.39,22.42,22.37,22.39,178636.0,20.3335,20.3608,20.3153,20.3335,178636.0
2016-04-22 10:30:00,22.39,22.4,22.36,22.36,156400.0,20.3335,20.3426,20.3063,20.3063,156400.0
2016-04-22 11:00:00,22.36,22.45,22.35,22.4,189088.0,20.3063,20.388,20.2972,20.3426,189088.0
2016-04-22 11:30:00,22.4,22.41,22.38,22.4,76356.0,20.3426,20.3517,20.3244,20.3426,76356.0
2016-04-22 12:00:00,22.4,22.41,22.37,22.38,66004.0,20.3426,20.3517,20.3153,20.3244,66004.0
2016-04-22 12:30:00,22.37,22.39,22.37,22.37,37464.0,20.3153,20.3335,20.3153,20.3153,37464.0
2016-04-22 13:00:00,22.39,22.39,22.38,22.39,68172.0,20.3335,20.3335,20.3244,20.3335,68172.0
2016-04-22 13:30:00,22.38,22.41,22.37,22.41,120576.0,20.3244,20.3517,20.3153,20.3517,120576.0
2016-04-22 14:00:00,22.41,22.46,22.41,22.45,91948.0,20.3517,20.3971,20.3517,20.388,91948.0
2016-04-22 14:30:00,22.45,22.46,22.43,22.44,84848.0,20.388,20.3971,20.3698,20.3789,84848.0
2016-04-22 15:00:00,22.44,22.45,22.4,22.42,74068.0,20.3789,20.388,20.3426,20.3608,74068.0
2016-04-22 15:30:00,22.41,22.43,22.39,22.43,282412.0,20.3517,20.3698,20.3335,20.3698,282412.0
2016-04-25 09:30:00,22.41,22.43,22.27,22.35,116472.0,20.3517,20.3698,20.2245,20.2972,116472.0
2016-04-25 10:00:00,22.37,22.4,22.36,22.38,64144.0,20.3153,20.3426,20.3063,20.3244,64144.0
2016-04-25 10:30:00,22.38,22.44,22.38,22.44,49292.0,20.3244,20.3789,20.3244,20.3789,49292.0
2016-04-25 11:00:00,22.43,22.44,22.39,22.41,54528.0,20.3698,20.3789,20.3335,20.3517,54528.0
2016-04-25 11:30:00,22.41,22.43,22.39,22.43,34400.0,20.3517,20.3698,20.3335,20.3698,34400.0
2016-04-25 12:00:00,22.43,22.43,22.39,22.41,41276.0,20.3698,20.3698,20.3335,20.3517,41276.0
2016-04-25 12:30:00,22.41,22.41,22.37,22.39,132184.0,20.3517,20.3517,20.3153,20.3335,132184.0
2016-04-25 13:00:00,22.4,22.41,22.37,22.38,143304.0,20.3426,20.3517,20.3153,20.3244,143304.0
2016-04-25 13:30:00,22.38,22.38,22.33,22.34,121224.0,20.3244,20.3244,20.279,20.2881,121224.0
2016-04-25 14:00:00,22.34,22.34,22.31,22.33,150308.0,20.2881,20.2881,20.2609,20.279,150308.0
2016-04-25 14:30:00,22.33,22.34,22.31,22.32,147676.0,20.279,20.2881,20.2609,20.2699,147676.0
2016-04-25 15:00:00,22.32,22.33,22.3,22.31,301360.0,20.2699,20.279,20.2518,20.2609,301360.0
2016-04-25 15:30:00,22.31,22.38,22.31,22.36,371440.0,20.2609,20.3244,20.2609,20.3063,371440.0
2016-04-26 09:30:00,22.4,22.52,22.4,22.5,306008.0,20.3426,20.4516,20.3426,20.4334,306008.0
2016-04-26 10:00:00,22.49,22.5,22.37,22.37,99800.0,20.4243,20.4334,20.3153,20.3153,99800.0
2016-04-26 10:30:00,22.37,22.4,22.36,22.38,156388.0,20.3153,20.3426,20.3063,20.3244,156388.0
2016-04-26 11:00:00,22.38,22.44,22.37,22.42,168624.0,20.3244,20.3789,20.3153,20.3608,168624.0
2016-04-26 11:30:00,22.43,22.46,22.41,22.46,63216.0,20.3698,20.3971,20.3517,20.3971,63216.0
2016-04-26 12:00:00,22.46,22.5,22.46,22.49,88464.0,20.3971,20.4334,20.3971,20.4243,88464.0
2016-04-26 12:30:00,22.49,22.49,22.45,22.45,129716.0,20.4243,20.4243,20.388,20.388,129716.0
2016-04-26 13:00:00,22.45,22.46,22.41,22.44,369088.0,20.388,20.3971,20.3517,20.3789,369088.0
2016-04-26 13:30:00,22.44,22.47,22.41,22.42,84228.0,20.3789,20.4062,20.3517,20.3608,84228.0
2016-04-26 14:00:00,22.42,22.46,22.42,22.44,242368.0,20.3608,20.3971,20.3608,20.3789,242368.0
2016-04-26 14:30:00,22.44,22.47,22.43,22.44,126276.0,20.3789,20.4062,20.3698,20.3789,126276.0
2016-04-26 15:00:00,22.44,22.45,22.42,22.42,245064.0,20.3789,20.388,20.3608,20.3608,245064.0
2016-04-26 15:30:00,22.42,22.47,22.42,22.46,333840.0,20.3608,20.4062,20.3608,20.3971,333840.0
2016-04-27 09:30:00,22.49,22.63,22.47,22.49,153860.0,20.4243,20.5515,20.4062,20.4243,153860.0
2016-04-27 10:00:00,22.48,22.52,22.41,22.41,199116.0,20.4152,20.4516,20.3517,20.3517,199116.0
2016-04-27 10:30:00,22.4,22.46,22.33,22.43,256128.0,20.3426,20.3971,20.279,20.3698,256128.0
2016-04-27 11:00:00,22.41,22.46,22.41,22.45,47400.0,20.3517,20.3971,20.3517,20.388,47400.0
2016-04-27 11:30:00,22.45,22.46,22.43,22.44,170056.0,20.388,20.3971,20.3698,20.3789,170056.0
2016-04-27 12:00:00,22.43,22.45,22.43,22.44,54068.0,20.3698,20.388,20.3698,20.3789,54068.0
2016-04-27 12:30:00,22.44,22.45,22.42,22.43,45976.0,20.3789,20.388,20.3608,20.3698,45976.0
2016-04-27 13:00:00,22.43,22.43,22.4,22.41,80264.0,20.3698,20.3698,20.3426,20.3517,80264.0
2016-04-27 13:30:00,22.41,22.42,22.39,22.39,39768.0,20.3517,20.3608,20.3335,20.3335,39768.0
2016-04-27 14:00:00,22.39,22.47,22.38,22.43,191656.0,20.3335,20.4062,20.3244,20.3698,191656.0
2016-04-27 14:30:00,22.44,22.46,22.41,22.45,158852.0,20.3789,20.3971,20.3517,20.388,158852.0
2016-04-27 15:00:00,22.46,22.48,22.45,22.45,137116.0,20.3971,20.4152,20.388,20.388,137116.0
2016-04-27 15:30:00,22.46,22.51,22.45,22.49,418784.0,20.3971,20.4425,20.388,20.4243,418784.0
2016-04-28 09:30:00,22.43,22.58,22.43,22.45,149360.0,20.3698,20.5061,20.3698,20.388,149360.0
2016-04-28 10:00:00,22.44,22.48,22.43,22.47,132824.0,20.3789,20.4152,20.3698,20.4062,132824.0
2016-04-28 10:30:00,22.48,22.57,22.47,22.56,2840224.0,20.4152,20.497,20.4062,20.4879,2840224.0
2016-04-28 11:00:00,22.56,22.61,22.53,22.59,136972.0,20.4879,20.5333,20.4607,20.5151,136972.0
2016-04-28 11:30:00,22.6,22.6,22.53,22.56,206176.0,20.5242,20.5242,20.4607,20.4879,206176.0
2016-04-28 12:00:00,22.57,22.59,22.52,22.54,119156.0,20.497,20.5151,20.4516,20.4697,119156.0
2016-04-28 12:30:00,22.53,22.57,22.53,22.53,82996.0,20.4607,20.497,20.4607,20.4607,82996.0
2016-04-28 13:00:00,22.53,22.54,22.49,22.52,83924.0,20.4607,20.4697,20.4243,20.4516,83924.0
2016-04-28 13:30:00,22.52,22.54,22.49,22.49,89140.0,20.4516,20.4697,20.4243,20.4243,89140.0
2016-04-28 14:00:00,22.5,22.51,22.45,22.48,80296.0,20.4334,20.4425,20.388,20.4152,80296.0
2016-04-28 14:30:00,22.47,22.48,22.41,22.43,79836.0,20.4062,20.4152,20.3517,20.3698,79836.0
2016-04-28 15:00:00,22.42,22.43,22.31,22.31,83844.0,20.3608,20.3698,20.2609,20.2609,83844.0
2016-04-28 15:30:00,22.32,22.36,22.28,22.32,185536.0,20.2699,20.3063,20.2336,20.2699,185536.0
2016-04-29 09:30:00,22.25,22.4,22.13,22.23,180940.0,20.2064,20.3426,20.0974,20.1882,180940.0
2016-04-29 10:00:00,22.23,22.29,22.18,22.28,90788.0,20.1882,20.2427,20.1428,20.2336,90788.0
2016-04-29 10:30:00,22.27,22.32,22.21,22.24,64340.0,20.2245,20.2699,20.17,20.1973,64340.0
2016-04-29 11:00:00,22.23,22.28,22.22,22.25,52448.0,20.1882,20.2336,20.1791,20.2064,52448.0
2016-04-29 11:30:00,22.25,22.25,22.18,22.23,106304.0,20.2064,20.2064,20.1428,20.1882,106304.0
2016-04-29 12:00:00,22.24,22.27,22.24,22.25,69496.0,20.1973,20.2245,20.1973,20.2064,69496.0
2016-04-29 12:30:00,22.25,22.34,22.25,22.3,96184.0,20.2064,20.2881,20.2064,20.2518,96184.0
2016-04-29 13:00:00,22.3,22.34,22.29,22.34,63996.0,20.2518,20.2881,20.2427,20.2881,63996.0
2016-04-29 13:30:00,22.35,22.35,22.27,22.27,50440.0,20.2972,20.2972,20.2245,20.2245,50440.0
2016-04-29 14:00:00,22.27,22.36,22.27,22.36,88888.0,20.2245,20.3063,20.2245,20.3063,88888.0
2016-04-29 14:30:00,22.35,22.35,22.28,22.32,84724.0,20.2972,20.2972,20.2336,20.2699,84724.0
2016-04-29 15:00:00,22.32,22.38,22.32,22.36,132428.0,20.2699,20.3244,20.2699,20.3063,132428.0
2016-04-29 15:30:00,22.36,22.46,22.36,22.45,548648.0,20.3063,20.3971,20.3063,20.388,548648.0
2016-05-02 09:30:00,22.46,22.54,22.42,22.43,82500.0,20.3971,20.4697,20.3608,20.3698,82500.0
2016-05-02 10:00:00,22.42,22.46,22.38,22.46,55476.0,20.3608,20.3971,20.3244,20.3971,55476.0
2016-05-02 10:30:00,22.47,22.51,22.42,22.43,160032.0,20.4062,20.4425,20.3608,20.3698,160032.0
2016-05-02 11:00:00,22.43,22.44,22.4,22.41,107952.0,20.3698,20.3789,20.3426,20.3517,107952.0
2016-05-02 11:30:00,22.42,22.43,22.4,22.43,49032.0,20.3608,20.3698,20.3426,20.3698,49032.0
2016-05-02 12:00:00,22.43,22.44,22.4,22.41,38908.0,20.3698,20.3789,20.3426,20.3517,38908.0
2016-05-02 12:30:00,22.42,22.43,22.41,22.43,40536.0,20.3608,20.3698,20.3517,20.3698,40536.0
2016-05-02 13:00:00,22.42,22.46,22.42,22.46,46336.0,20.3608,20.3971,20.3608,20.3971,46336.0
2016-05-02 13:30:00,22.45,22.49,22.44,22.45,47652.0,20.388,20.4243,20.3789,20.388,47652.0
2016-05-02 14:00:00,22.46,22.49,22.45,22.47,50832.0,20.3971,20.4243,20.388,20.4062,50832.0
2016-05-02 14:30:00,22.47,22.48,22.43,22.47,67228.0,20.4062,20.4152,20.3698,20.4062,67228.0
2016-05-02 15:00:00,22.47,22.5,22.46,22.47,75940.0,20.4062,20.4334,20.3971,20.4062,75940.0
2016-05-02 15:30:00,22.47,22.5,22.46,22.49,414100.0,20.4062,20.4334,20.3971,20.4243,414100.0
2016-05-03 09:30:00,22.4,22.44,22.33,22.35,135668.0,20.3426,20.3789,20.279,20.2972,135668.0
2016-05-03 10:00:00,22.36,22.43,22.33,22.42,76336.0,20.3063,20.3698,20.279,20.3608,76336.0
2016-05-03 10:30:00,22.42,22.43,22.34,22.36,67884.0,20.3608,20.3698,20.2881,20.3063,67884.0
2016-05-03 11:00:00,22.35,22.38,22.33,22.35,117160.0,20.2972,20.3244,20.279,20.2972,117160.0
2016-05-03 11:30:00,22.35,22.4,22.34,22.37,368276.0,20.2972,20.3426,20.2881,20.3153,368276.0
2016-05-03 12:00:00,22.37,22.41,22.36,22.41,62900.0,20.3153,20.3517,20.3063,20.3517,62900.0
2016-05-03 12:30:00,22.4,22.42,22.38,22.38,106208.0,20.3426,20.3608,20.3244,20.3244,106208.0
2016-05-03 13:00:00,22.39,22.42,22.38,22.41,126140.0,20.3335,20.3608,20.3244,20.3517,126140.0
2016-05-03 13:30:00,22.41,22.44,22.39,22.39,89800.0,20.3517,20.3789,20.3335,20.3335,89800.0
2016-05-03 14:00:00,22.39,22.41,22.36,22.38,97888.0,20.3335,20.3517,20.3063,20.3244,97888.0
2016-05-03 14:30:00,22.38,22.41,22.36,22.39,107172.0,20.3244,20.3517,20.3063,20.3335,107172.0
2016-05-03 15:00:00,22.39,22.4,22.36,22.39,142864.0,20.3335,20.3426,20.3063,20.3335,142864.0
2016-05-03 15:30:00,22.39,22.42,22.36,22.4,275872.0,20.3335,20.3608,20.3063,20.3426,275872.0
2016-05-04 09:30:00,22.39,22.45,22.34,22.45,126096.0,20.3335,20.388,20.2881,20.388,126096.0
2016-05-04 10:00:00,22.46,22.53,22.42,22.42,150816.0,20.3971,20.4607,20.3608,20.3608,150816.0
2016-05-04 10:30:00,22.41,22.46,22.4,22.45,84968.0,20.3517,20.3971,20.3426,20.388,84968.0
2016-05-04 11:00:00,22.45,22.46,22.43,22.43,70116.0,20.388,20.3971,20.3698,20.3698,70116.0
2016-05-04 11:30:00,22.43,22.45,22.42,22.45,43964.0,20.3698,20.388,20.3608,20.388,43964.0
2016-05-04 12:00:00,22.46,22.46,22.43,22.43,43120.0,20.3971,20.3971,20.3698,20.3698,43120.0
2016-05-04 12:30:00,22.44,22.45,22.43,22.44,71008.0,20.3789,20.388,20.3698,20.3789,71008.0
2016-05-04 13:00:00,22.44,22.46,22.43,22.46,87372.0,20.3789,20.3971,20.3698,20.3971,87372.0
2016-05-04 13:30:00,22.46,22.46,22.42,22.43,93456.0,20.3971,20.3971,20.3608,20.3698,93456.0
2016-05-04 14:00:00,22.43,22.45,22.42,22.43,132824.0,20.3698,20.388,20.3608,20.3698,132824.0
2016-05-04 14:30:00,22.43,22.46,22.43,22.45,92464.0,20.3698,20.3971,20.3698,20.388,92464.0
2016-05-04 15:00:00,22.45,22.47,22.44,22.46,62192.0,20.388,20.4062,20.3789,20.3971,62192.0
2016-05-04 15:30:00,22.46,22.51,22.44,22.47,194636.0,20.3971,20.4425,20.3789,20.4062,194636.0
2016-05-05 09:30:00,22.55,22.56,22.48,22.52,162396.0,20.4788,20.4879,20.4152,20.4516,162396.0
2016-05-05 10:00:00,22.52,22.58,22.52,22.56,223328.0,20.4516,20.5061,20.4516,20.4879,223328.0
2016-05-05 10:30:00,22.56,22.58,22.55,22.55,76380.0,20.4879,20.5061,20.4788,20.4788,76380.0
2016-05-05 11:00:00,22.55,22.56,22.51,22.52,68504.0,20.4788,20.4879,20.4425,20.4516,68504.0
2016-05-05 11:30:00,22.53,22.59,22.53,22.59,126260.0,20.4607,20.5151,20.4607,20.5151,126260.0
2016-05-05 12:00:00,22.59,22.6,22.54,22.56,77260.0,20.5151,20.5242,20.4697,20.4879,77260.0
2016-05-05 12:30:00,22.57,22.59,22.55,22.56,116464.0,20.497,20.5151,20.4788,20.4879,116464.0
2016-05-05 13:00:00,22.56,22.56,22.51,22.52,77216.0,20.4879,20.4879,20.4425,20.4516,77216.0
2016-05-05 13:30:00,22.51,22.54,22.5,22.52,53828.0,20.4425,20.4697,20.4334,20.4516,53828.0
2016-05-05 14:00:00,22.52,22.55,22.52,22.53,30412.0,20.4516,20.4788,20.4516,20.4607,30412.0
2016-05-05 14:30:00,22.55,22.55,22.51,22.52,61956.0,20.4788,20.4788,20.4425,20.4516,61956.0
2016-05-05 15:00:00,22.52,22.53,22.5,22.52,104632.0,20.4516,20.4607,20.4334,20.4516,104632.0
2016-05-05 15:30:00,22.52,22.53,22.46,22.49,285956.0,20.4516,20.4607,20.3971,20.4243,285956.0
2016-05-06 09:30:00,22.43,22.56,22.4,22.52,145080.0,20.3698,20.4879,20.3426,20.4516,145080.0
2016-05-06 10:00:00,22.53,22.56,22.45,22.48,92264.0,20.4607,20.4879,20.388,20.4152,92264.0
2016-05-06 10:30:00,22.47,22.54,22.47,22.52,118488.0,20.4062,20.4697,20.4062,20.4516,118488.0
2016-05-06 11:00:00,22.52,22.59,22.52,22.59,109072.0,20.4516,20.5151,20.4516,20.5151,109072.0
2016-05-06 11:30:00,22.58,22.63,22.57,22.58,123288.0,20.5061,20.5515,20.497,20.5061,123288.0
2016-05-06 12:00:00,22.57,22.62,22.57,22.61,65200.0,20.497,20.5424,20.497,20.5333,65200.0
2016-05-06 12:30:00,22.6,22.63,22.59,22.62,86872.0,20.5242,20.5515,20.5151,20.5424,86872.0
2016-05-06 13:00:00,22.63,22.68,22.62,22.68,226712.0,20.5515,20.5969,20.5424,20.5969,226712.0
2016-05-06 13:30:00,22.67,22.7,22.65,22.69,82976.0,20.5878,20.615,20.5696,20.606,82976.0
2016-05-06 14:00:00,22.68,22.74,22.68,22.74,188756.0,20.5969,20.6514,20.5969,20.6514,188756.0
2016-05-06 14:30:00,22.74,22.78,22.72,22.73,571804.0,20.6514,20.6877,20.6332,20.6423,571804.0
2016-05-06 15:00:00,22.73,22.77,22.7,22.73,184412.0,20.6423,20.6786,20.615,20.6423,184412.0
2016-05-06 15:30:00,22.73,22.76,22.72,22.75,501076.0,20.6423,20.6695,20.6332,20.6604,501076.0
2016-05-09 09:30:00,22.82,22.88,22.77,22.81,348508.0,20.724,20.7785,20.6786,20.7149,348508.0
2016-05-09 10:00:00,22.81,22.85,22.8,22.82,160508.0,20.7149,20.7513,20.7059,20.724,160508.0
2016-05-09 10:30:00,22.82,22.83,22.8,22.82,84600.0,20.724,20.7331,20.7059,20.724,84600.0
2016-05-09 11:00:00,22.82,22.84,22.8,22.84,99284.0,20.724,20.7422,20.7059,20.7422,99284.0
2016-05-09 11:30:00,22.84,22.88,22.82,22.85,205392.0,20.7422,20.7785,20.724,20.7513,205392.0
2016-05-09 12:00:00,22.84,22.89,22.84,22.88,141568.0,20.7422,20.7876,20.7422,20.7785,141568.0
2016-05-09 12:30:00,22.89,22.89,22.86,22.88,154364.0,20.7876,20.7876,20.7603,20.7785,154364.0
2016-05-09 13:00:00,22.88,22.92,22.87,22.91,160216.0,20.7785,20.8148,20.7694,20.8057,160216.0
2016-05-09 13:30:00,22.92,22.93,22.86,22.9,88272.0,20.8148,20.8239,20.7603,20.7967,88272.0
2016-05-09 14:00:00,22.9,22.91,22.87,22.9,106256.0,20.7967,20.8057,20.7694,20.7967,106256.0
2016-05-09 14:30:00,22.9,22.93,22.88,22.93,96544.0,20.7967,20.8239,20.7785,20.8239,96544.0
2016-05-09 15:00:00,22.93,22.93,22.89,22.89,134428.0,20.8239,20.8239,20.7876,20.7876,134428.0
2016-05-09 15:30:00,22.89,22.9,22.85,22.86,325472.0,20.7876,20.7967,20.7513,20.7603,325472.0
2016-05-10 09:30:00,22.94,22.97,22.88,22.95,175216.0,20.833,20.8602,20.7785,20.8421,175216.0
2016-05-10 10:00:00,22.95,22.96,22.91,22.92,138416.0,20.8421,20.8512,20.8057,20.8148,138416.0
2016-05-10 10:30:00,22.92,22.95,22.92,22.93,67200.0,20.8148,20.8421,20.8148,20.8239,67200.0
2016-05-10 11:00:00,22.92,22.95,22.92,22.92,77588.0,20.8148,20.8421,20.8148,20.8148,77588.0
2016-05-10 11:30:00,22.92,22.96,22.92,22.96,68580.0,20.8148,20.8512,20.8148,20.8512,68580.0
2016-05-10 12:00:00,22.96,22.99,22.93,22.94,57484.0,20.8512,20.8784,20.8239,20.833,57484.0
2016-05-10 12:30:00,22.95,22.95,22.91,22.93,96780.0,20.8421,20.8421,20.8057,20.8239,96780.0
2016-05-10 13:00:00,22.93,22.95,22.92,22.93,72324.0,20.8239,20.8421,20.8148,20.8239,72324.0
2016-05-10 13:30:00,22.93,22.94,22.92,22.93,91388.0,20.8239,20.833,20.8148,20.8239,91388.0
2016-05-10 14:00:00,22.94,22.94,22.93,22.93,91112.0,20.833,20.833,20.8239,20.8239,91112.0
2016-05-10 14:30:00,22.93,22.96,22.92,22.94,139620.0,20.8239,20.8512,20.8148,20.833,139620.0
2016-05-10 15:00:00,22.94,22.98,22.91,22.97,139264.0,20.833,20.8693,20.8057,20.8602,139264.0
2016-05-10 15:30:00,22.98,23.0,22.95,22.98,340612.0,20.8693,20.8875,20.8421,20.8693,340612.0
2016-05-11 09:30:00,22.92,22.98,22.91,22.93,85048.0,20.8148,20.8693,20.8057,20.8239,85048.0
2016-05-11 10:00:00,22.94,22.97,22.88,22.95,329876.0,20.833,20.8602,20.7785,20.8421,329876.0
2016-05-11 10:30:00,22.96,22.99,22.9,22.91,212400.0,20.8512,20.8784,20.7967,20.8057,212400.0
2016-05-11 11:00:00,22.91,22.91,22.87,22.88,110204.0,20.8057,20.8057,20.7694,20.7785,110204.0
2016-05-11 11:30:00,22.87,22.89,22.86,22.88,45876.0,20.7694,20.7876,20.7603,20.7785,45876.0
2016-05-11 12:00:00,22.88,22.91,22.87,22.9,65352.0,20.7785,20.8057,20.7694,20.7967,65352.0
2016-05-11 12:30:00,22.9,22.92,22.89,22.91,57600.0,20.7967,20.8148,20.7876,20.8057,57600.0
2016-05-11 13:00:00,22.91,22.93,22.9,22.91,30580.0,20.8057,20.8239,20.7967,20.8057,30580.0
2016-05-11 13:30:00,22.91,22.92,22.9,22.91,34880.0,20.8057,20.8148,20.7967,20.8057,34880.0
2016-05-11 14:00:00,22.91,22.91,22.87,22.9,93000.0,20.8057,20.8057,20.7694,20.7967,93000.0
2016-05-11 14:30:00,22.9,22.9,22.87,22.88,76720.0,20.7967,20.7967,20.7694,20.7785,76720.0
2016-05-11 15:00:00,22.88,22.9,22.88,22.89,113568.0,20.7785,20.7967,20.7785,20.7876,113568.0
2016-05-11 15:30:00,22.88,22.9,22.85,22.86,138384.0,20.7785,20.7967,20.7513,20.7603,138384.0
2016-05-12 09:30:00,22.93,22.99,22.87,22.97,73156.0,20.8239,20.8784,20.7694,20.8602,73156.0
2016-05-12 10:00:00,22.94,22.95,22.9,22.92,69008.0,20.833,20.8421,20.7967,20.8148,69008.0
2016-05-12 10:30:00,22.92,22.92,22.87,22.88,112100.0,20.8148,20.8148,20.7694,20.7785,112100.0
2016-05-12 11:00:00,22.88,22.88,22.82,22.82,44680.0,20.7785,20.7785,20.724,20.724,44680.0
2016-05-12 11:30:00,22.82,22.86,22.82,22.84,55652.0,20.724,20.7603,20.724,20.7422,55652.0
2016-05-12 12:00:00,22.84,22.86,22.83,22.84,62896.0,20.7422,20.7603,20.7331,20.7422,62896.0
2016-05-12 12:30:00,22.84,22.85,22.81,22.84,77624.0,20.7422,20.7513,20.7149,20.7422,77624.0
2016-05-12 13:00:00,22.85,22.87,22.84,22.86,115972.0,20.7513,20.7694,20.7422,20.7603,115972.0
2016-05-12 13:30:00,22.86,22.91,22.82,22.91,73928.0,20.7603,20.8057,20.724,20.8057,73928.0
2016-05-12 14:00:00,22.92,22.97,22.91,22.93,168988.0,20.8148,20.8602,20.8057,20.8239,168988.0
2016-05-12 14:30:00,22.94,22.95,22.92,22.92,150192.0,20.833,20.8421,20.8148,20.8148,150192.0
2016-05-12 15:00:00,22.93,22.95,22.91,22.95,128296.0,20.8239,20.8421,20.8057,20.8421,128296.0
2016-05-12 15:30:00,22.95,22.95,22.89,22.92,236456.0,20.8421,20.8421,20.7876,20.8148,236456.0
2016-05-13 09:30:00,22.92,22.95,22.83,22.93,66112.0,20.8148,20.8421,20.7331,20.8239,66112.0
2016-05-13 10:00:00,22.93,23.01,22.88,23.0,159124.0,20.8239,20.8966,20.7785,20.8875,159124.0
2016-05-13 10:30:00,23.0,23.01,22.93,22.94,93248.0,20.8875,20.8966,20.8239,20.833,93248.0
2016-05-13 11:00:00,22.95,23.04,22.93,23.0,221300.0,20.8421,20.9238,20.8239,20.8875,221300.0
2016-05-13 11:30:00,23.01,23.02,22.96,22.96,166748.0,20.8966,20.9056,20.8512,20.8512,166748.0
2016-05-13 12:00:00,22.96,23.0,22.95,22.99,107636.0,20.8512,20.8875,20.8421,20.8784,107636.0
2016-05-13 12:30:00,22.99,23.0,22.97,22.98,95712.0,20.8784,20.8875,20.8602,20.8693,95712.0
2016-05-13 13:00:00,22.97,23.0,22.96,22.96,88912.0,20.8602,20.8875,20.8512,20.8512,88912.0
2016-05-13 13:30:00,22.97,22.98,22.94,22.94,156400.0,20.8602,20.8693,20.833,20.833,156400.0
2016-05-13 14:00:00,22.94,22.95,22.91,22.92,184116.0,20.833,20.8421,20.8057,20.8148,184116.0
2016-05-13 14:30:00,22.92,22.93,22.88,22.9,248940.0,20.8148,20.8239,20.7785,20.7967,248940.0
2016-05-13 15:00:00,22.9,22.92,22.87,22.89,201812.0,20.7967,20.8148,20.7694,20.7876,201812.0
2016-05-13 15:30:00,22.89,22.92,22.87,22.88,359684.0,20.7876,20.8148,20.7694,20.7785,359684.0
2016-05-16 09:30:00,22.91,23.02,22.88,22.91,139228.0,20.8057,20.9056,20.7785,20.8057,139228.0
2016-05-16 10:00:00,22.91,22.92,22.86,22.88,115820.0,20.8057,20.8148,20.7603,20.7785,115820.0
2016-05-16 10:30:00,22.89,22.93,22.89,22.92,123188.0,20.7876,20.8239,20.7876,20.8148,123188.0
2016-05-16 11:00:00,22.92,22.95,22.92,22.94,176000.0,20.8148,20.8421,20.8148,20.833,176000.0
2016-05-16 11:30:00,22.94,22.96,22.91,22.94,104456.0,20.833,20.8512,20.8057,20.833,104456.0
2016-05-16 12:00:00,22.94,22.97,22.92,22.92,159856.0,20.833,20.8602,20.8148,20.8148,159856.0
2016-05-16 12:30:00,22.93,22.95,22.92,22.93,93200.0,20.8239,20.8421,20.8148,20.8239,93200.0
2016-05-16 13:00:00,22.94,22.97,22.93,22.96,104180.0,20.833,20.8602,20.8239,20.8512,104180.0
2016-05-16 13:30:00,22.97,22.99,22.96,22.96,147664.0,20.8602,20.8784,20.8512,20.8512,147664.0
2016-05-16 14:00:00,22.96,23.02,22.96,23.0,208928.0,20.8512,20.9056,20.8512,20.8875,208928.0
2016-05-16 14:30:00,23.0,23.0,22.96,22.98,113368.0,20.8875,20.8875,20.8512,20.8693,113368.0
2016-05-16 15:00:00,22.98,23.01,22.97,22.98,258828.0,20.8693,20.8966,20.8602,20.8693,258828.0
2016-05-16 15:30:00,22.97,22.98,22.93,22.94,204676.0,20.8602,20.8693,20.8239,20.833,204676.0
2016-05-17 09:30:00,22.93,22.97,22.86,22.92,137260.0,20.8239,20.8602,20.7603,20.8148,137260.0
2016-05-17 10:00:00,22.91,22.96,22.86,22.91,112768.0,20.8057,20.8512,20.7603,20.8057,112768.0
2016-05-17 10:30:00,22.9,22.96,22.88,22.96,67312.0,20.7967,20.8512,20.7785,20.8512,67312.0
2016-05-17 11:00:00,22.95,22.96,22.9,22.9,76700.0,20.8421,20.8512,20.7967,20.7967,76700.0
2016-05-17 11:30:00,22.91,22.98,22.9,22.96,73072.0,20.8057,20.8693,20.7967,20.8512,73072.0
2016-05-17 12:00:00,22.95,22.96,22.91,22.93,87976.0,20.8421,20.8512,20.8057,20.8239,87976.0
2016-05-17 12:30:00,22.93,22.94,22.87,22.92,122292.0,20.8239,20.833,20.7694,20.8148,122292.0
2016-05-17 13:00:00,22.91,22.93,22.9,22.93,57564.0,20.8057,20.8239,20.7967,20.8239,57564.0
2016-05-17 13:30:00,22.94,22.94,22.9,22.9,162796.0,20.833,20.833,20.7967,20.7967,162796.0
2016-05-17 14:00:00,22.9,22.9,22.8,22.84,193404.0,20.7967,20.7967,20.7059,20.7422,193404.0
2016-05-17 14:30:00,22.84,22.88,22.81,22.85,163048.0,20.7422,20.7785,20.7149,20.7513,163048.0
2016-05-17 15:00:00,22.84,22.86,22.8,22.8,177660.0,20.7422,20.7603,20.7059,20.7059,177660.0
2016-05-17 15:30:00,22.8,22.85,22.8,22.82,351612.0,20.7059,20.7513,20.7059,20.724,351612.0
2016-05-18 09:30:00,22.79,22.96,22.72,22.77,100172.0,20.6968,20.8512,20.6332,20.6786,100172.0
2016-05-18 10:00:00,22.77,22.89,22.75,22.88,94024.0,20.6786,20.7876,20.6604,20.7785,94024.0
2016-05-18 10:30:00,22.88,22.88,22.78,22.8,76868.0,20.7785,20.7785,20.6877,20.7059,76868.0
2016-05-18 11:00:00,22.8,22.86,22.79,22.85,95044.0,20.7059,20.7603,20.6968,20.7513,95044.0
2016-05-18 11:30:00,22.85,22.87,22.83,22.85,89084.0,20.7513,20.7694,20.7331,20.7513,89084.0
2016-05-18 12:00:00,22.85,22.85,22.8,22.8,153408.0,20.7513,20.7513,20.7059,20.7059,153408.0
2016-05-18 12:30:00,22.8,22.82,22.78,22.82,276168.0,20.7059,20.724,20.6877,20.724,276168.0
2016-05-18 13:00:00,22.82,22.86,22.79,22.85,314116.0,20.724,20.7603,20.6968,20.7513,314116.0
2016-05-18 13:30:00,22.85,22.89,22.83,22.83,115728.0,20.7513,20.7876,20.7331,20.7331,115728.0
2016-05-18 14:00:00,22.83,22.83,22.65,22.67,222940.0,20.7331,20.7331,20.5696,20.5878,222940.0
2016-05-18 14:30:00,22.66,22.75,22.64,22.75,174980.0,20.5787,20.6604,20.5605,20.6604,174980.0
2016-05-18 15:00:00,22.75,22.79,22.73,22.74,217200.0,20.6604,20.6968,20.6423,20.6514,217200.0
2016-05-18 15:30:00,22.73,22.8,22.73,22.79,585972.0,20.6423,20.7059,20.6423,20.6968,585972.0
2016-05-19 09:30:00,22.74,22.83,22.66,22.76,205600.0,20.6514,20.7331,20.5787,20.6695,205600.0
2016-05-19 10:00:00,22.75,22.82,22.73,22.8,150600.0,20.6604,20.724,20.6423,20.7059,150600.0
2016-05-19 10:30:00,22.78,22.8,22.76,22.78,161016.0,20.6877,20.7059,20.6695,20.6877,161016.0
2016-05-19 11:00:00,22.78,22.8,22.75,22.76,118480.0,20.6877,20.7059,20.6604,20.6695,118480.0
2016-05-19 11:30:00,22.77,22.79,22.75,22.79,53040.0,20.6786,20.6968,20.6604,20.6968,53040.0
2016-05-19 12:00:00,22.79,22.8,22.78,22.78,81268.0,20.6968,20.7059,20.6877,20.6877,81268.0
2016-05-19 12:30:00,22.78,22.78,22.74,22.76,52156.0,20.6877,20.6877,20.6514,20.6695,52156.0
2016-05-19 13:00:00,22.76,22.81,22.76,22.81,34400.0,20.6695,20.7149,20.6695,20.7149,34400.0
2016-05-19 13:30:00,22.81,22.86,22.79,22.8,134708.0,20.7149,20.7603,20.6968,20.7059,134708.0
2016-05-19 14:00:00,22.81,22.88,22.81,22.86,177088.0,20.7149,20.7785,20.7149,20.7603,177088.0
2016-05-19 14:30:00,22.85,22.85,22.8,22.82,110448.0,20.7513,20.7513,20.7059,20.724,110448.0
2016-05-19 15:00:00,22.82,22.93,22.82,22.89,99040.0,20.724,20.8239,20.724,20.7876,99040.0
2016-05-19 15:30:00,22.89,22.91,22.85,22.86,378960.0,20.7876,20.8057,20.7513,20.7603,378960.0
2016-05-20 09:30:00,22.98,23.13,22.92,23.07,573224.0,20.8693,21.0055,20.8148,20.9511,573224.0
2016-05-20 10:00:00,23.08,23.14,23.02,23.02,253048.0,20.9601,21.0146,20.9056,20.9056,253048.0
2016-05-20 10:30:00,23.03,23.07,23.02,23.02,155152.0,20.9147,20.9511,20.9056,20.9056,155152.0
2016-05-20 11:00:00,23.02,23.07,23.01,23.04,139264.0,20.9056,20.9511,20.8966,20.9238,139264.0
2016-05-20 11:30:00,23.03,23.07,23.02,23.04,110224.0,20.9147,20.9511,20.9056,20.9238,110224.0
2016-05-20 12:00:00,23.04,23.05,22.99,23.04,191896.0,20.9238,20.9329,20.8784,20.9238,191896.0
2016-05-20 12:30:00,23.05,23.07,23.02,23.02,101712.0,20.9329,20.9511,20.9056,20.9056,101712.0
2016-05-20 13:00:00,23.02,23.06,23.01,23.02,96336.0,20.9056,20.942,20.8966,20.9056,96336.0
2016-05-20 13:30:00,23.01,23.02,22.99,23.0,138404.0,20.8966,20.9056,20.8784,20.8875,138404.0
2016-05-20 14:00:00,23.0,23.07,23.0,23.06,117532.0,20.8875,20.9511,20.8875,20.942,117532.0
2016-05-20 14:30:00,23.06,23.06,22.99,23.0,501500.0,20.942,20.942,20.8784,20.8875,501500.0
2016-05-20 15:00:00,23.0,23.01,22.96,22.99,159716.0,20.8875,20.8966,20.8512,20.8784,159716.0
2016-05-20 15:30:00,22.99,23.02,22.98,23.01,695840.0,20.8784,20.9056,20.8693,20.8966,695840.0
2016-05-23 09:30:00,23.0,23.11,23.0,23.05,103152.0,20.8875,20.9874,20.8875,20.9329,103152.0
2016-05-23 10:00:00,23.05,23.13,23.03,23.08,113724.0,20.9329,21.0055,20.9147,20.9601,113724.0
2016-05-23 10:30:00,23.08,23.09,23.04,23.07,135056.0,20.9601,20.9692,20.9238,20.9511,135056.0
2016-05-23 11:00:00,23.06,23.08,23.04,23.07,44780.0,20.942,20.9601,20.9238,20.9511,44780.0
2016-05-23 11:30:00,23.07,23.07,23.02,23.03,107804.0,20.9511,20.9511,20.9056,20.9147,107804.0
2016-05-23 12:00:00,23.03,23.05,23.01,23.01,69692.0,20.9147,20.9329,20.8966,20.8966,69692.0
2016-05-23 12:30:00,23.01,23.03,23.01,23.02,44752.0,20.8966,20.9147,20.8966,20.9056,44752.0
2016-05-23 13:00:00,23.02,23.04,23.01,23.03,70512.0,20.9056,20.9238,20.8966,20.9147,70512.0
2016-05-23 13:30:00,23.03,23.06,23.02,23.05,81688.0,20.9147,20.942,20.9056,20.9329,81688.0
2016-05-23 14:00:00,23.05,23.09,23.05,23.09,94592.0,20.9329,20.9692,20.9329,20.9692,94592.0
2016-05-23 14:30:00,23.09,23.11,23.08,23.09,95360.0,20.9692,20.9874,20.9601,20.9692,95360.0
2016-05-23 15:00:00,23.09,23.1,23.07,23.09,141648.0,20.9692,20.9783,20.9511,20.9692,141648.0
2016-05-23 15:30:00,23.09,23.1,23.06,23.08,362528.0,20.9692,20.9783,20.942,20.9601,362528.0
2016-05-24 09:30:00,23.14,23.38,23.11,23.34,337264.0,21.0146,21.2326,20.9874,21.1963,337264.0
2016-05-24 10:00:00,23.35,23.37,23.3,23.36,171848.0,21.2053,21.2235,21.1599,21.2144,171848.0
2016-05-24 10:30:00,23.37,23.41,23.35,23.4,183032.0,21.2235,21.2598,21.2053,21.2507,183032.0
2016-05-24 11:00:00,23.41,23.43,23.38,23.39,160600.0,21.2598,21.278,21.2326,21.2417,160600.0
2016-05-24 11:30:00,23.4,23.44,23.4,23.42,122316.0,21.2507,21.2871,21.2507,21.2689,122316.0
2016-05-24 12:00:00,23.43,23.44,23.4,23.41,133636.0,21.278,21.2871,21.2507,21.2598,133636.0
2016-05-24 12:30:00,23.4,23.46,23.4,23.44,200844.0,21.2507,21.3052,21.2507,21.2871,200844.0
2016-05-24 13:00:00,23.45,23.47,23.41,23.44,119444.0,21.2962,21.3143,21.2598,21.2871,119444.0
2016-05-24 13:30:00,23.44,23.45,23.4,23.42,280168.0,21.2871,21.2962,21.2507,21.2689,280168.0
2016-05-24 14:00:00,23.42,23.45,23.41,23.43,197588.0,21.2689,21.2962,21.2598,21.278,197588.0
2016-05-24 14:30:00,23.43,23.47,23.42,23.46,378180.0,21.278,21.3143,21.2689,21.3052,378180.0
2016-05-24 15:00:00,23.46,23.52,23.45,23.52,389612.0,21.3052,21.3597,21.2962,21.3597,389612.0
2016-05-24 15:30:00,23.52,23.54,23.49,23.52,541768.0,21.3597,21.3779,21.3325,21.3597,541768.0
2016-05-25 09:30:00,23.6,23.6,23.42,23.45,234864.0,21.4324,21.4324,21.2689,21.2962,234864.0
2016-05-25 10:00:00,23.46,23.48,23.44,23.45,125020.0,21.3052,21.3234,21.2871,21.2962,125020.0
2016-05-25 10:30:00,23.45,23.49,23.43,23.43,216472.0,21.2962,21.3325,21.278,21.278,216472.0
2016-05-25 11:00:00,23.43,23.45,23.4,23.42,124208.0,21.278,21.2962,21.2507,21.2689,124208.0
2016-05-25 11:30:00,23.42,23.42,23.4,23.42,113556.0,21.2689,21.2689,21.2507,21.2689,113556.0
2016-05-25 12:00:00,23.41,23.42,23.37,23.38,148476.0,21.2598,21.2689,21.2235,21.2326,148476.0
2016-05-25 12:30:00,23.38,23.39,23.36,23.36,96792.0,21.2326,21.2417,21.2144,21.2144,96792.0
2016-05-25 13:00:00,23.37,23.43,23.36,23.43,132836.0,21.2235,21.278,21.2144,21.278,132836.0
2016-05-25 13:30:00,23.43,23.44,23.39,23.4,92316.0,21.278,21.2871,21.2417,21.2507,92316.0
2016-05-25 14:00:00,23.4,23.43,23.38,23.42,145364.0,21.2507,21.278,21.2326,21.2689,145364.0
2016-05-25 14:30:00,23.42,23.46,23.41,23.41,132732.0,21.2689,21.3052,21.2598,21.2598,132732.0
2016-05-25 15:00:00,23.41,23.51,23.4,23.51,200836.0,21.2598,21.3506,21.2507,21.3506,200836.0
2016-05-25 15:30:00,23.51,23.51,23.45,23.45,451948.0,21.3506,21.3506,21.2962,21.2962,451948.0
2016-05-26 09:30:00,23.47,23.61,23.45,23.55,170228.0,21.3143,21.4415,21.2962,21.387,170228.0
2016-05-26 10:00:00,23.55,23.63,23.54,23.58,99544.0,21.387,21.4596,21.3779,21.4142,99544.0
2016-05-26 10:30:00,23.58,23.62,23.54,23.55,82536.0,21.4142,21.4505,21.3779,21.387,82536.0
2016-05-26 11:00:00,23.54,23.56,23.5,23.52,150224.0,21.3779,21.396,21.3416,21.3597,150224.0
2016-05-26 11:30:00,23.53,23.54,23.49,23.49,89040.0,21.3688,21.3779,21.3325,21.3325,89040.0
2016-05-26 12:00:00,23.49,23.51,23.48,23.5,118624.0,21.3325,21.3506,21.3234,21.3416,118624.0
2016-05-26 12:30:00,23.5,23.51,23.46,23.46,92900.0,21.3416,21.3506,21.3052,21.3052,92900.0
2016-05-26 13:00:00,23.47,23.5,23.46,23.5,65120.0,21.3143,21.3416,21.3052,21.3416,65120.0
2016-05-26 13:30:00,23.5,23.51,23.48,23.48,108888.0,21.3416,21.3506,21.3234,21.3234,108888.0
2016-05-26 14:00:00,23.48,23.51,23.48,23.5,97760.0,21.3234,21.3506,21.3234,21.3416,97760.0
2016-05-26 14:30:00,23.5,23.51,23.49,23.5,100300.0,21.3416,21.3506,21.3325,21.3416,100300.0
2016-05-26 15:00:00,23.5,23.55,23.49,23.54,141264.0,21.3416,21.387,21.3325,21.3779,141264.0
2016-05-26 15:30:00,23.54,23.55,23.48,23.49,415452.0,21.3779,21.387,21.3234,21.3325,415452.0
2016-05-27 09:30:00,23.49,23.61,23.41,23.59,388984.0,21.3325,21.4415,21.2598,21.4233,388984.0
2016-05-27 10:00:00,23.6,23.61,23.52,23.57,122536.0,21.4324,21.4415,21.3597,21.4051,122536.0
2016-05-27 10:30:00,23.57,23.61,23.55,23.55,128840.0,21.4051,21.4415,21.387,21.387,128840.0
2016-05-27 11:00:00,23.55,23.62,23.52,23.62,129976.0,21.387,21.4505,21.3597,21.4505,129976.0
2016-05-27 11:30:00,23.62,23.66,23.61,23.66,91860.0,21.4505,21.4869,21.4415,21.4869,91860.0
2016-05-27 12:00:00,23.66,23.67,23.63,23.66,135852.0,21.4869,21.4959,21.4596,21.4869,135852.0
2016-05-27 12:30:00,23.66,23.7,23.65,23.69,213024.0,21.4869,21.5232,21.4778,21.5141,213024.0
2016-05-27 13:00:00,23.69,23.71,23.65,23.66,86180.0,21.5141,21.5323,21.4778,21.4869,86180.0
2016-05-27 13:30:00,23.66,23.67,23.61,23.65,125156.0,21.4869,21.4959,21.4415,21.4778,125156.0
2016-05-27 14:00:00,23.65,23.7,23.61,23.7,158312.0,21.4778,21.5232,21.4415,21.5232,158312.0
2016-05-27 14:30:00,23.69,23.71,23.68,23.71,109996.0,21.5141,21.5323,21.505,21.5323,109996.0
2016-05-27 15:00:00,23.7,23.74,23.7,23.74,161352.0,21.5232,21.5595,21.5232,21.5595,161352.0
2016-05-27 15:30:00,23.74,23.78,23.73,23.77,665248.0,21.5595,21.5958,21.5504,21.5868,665248.0
2016-05-31 09:30:00,23.74,23.87,23.7,23.79,295032.0,21.5595,21.6776,21.5232,21.6049,295032.0
2016-05-31 10:00:00,23.79,23.81,23.72,23.75,224256.0,21.6049,21.6231,21.5414,21.5686,224256.0
2016-05-31 10:30:00,23.74,23.78,23.67,23.73,138504.0,21.5595,21.5958,21.4959,21.5504,138504.0
2016-05-31 11:00:00,23.73,23.73,23.64,23.67,166460.0,21.5504,21.5504,21.4687,21.4959,166460.0
2016-05-31 11:30:00,23.67,23.67,23.6,23.61,158108.0,21.4959,21.4959,21.4324,21.4415,158108.0
2016-05-31 12:00:00,23.61,23.62,23.58,23.61,162264.0,21.4415,21.4505,21.4142,21.4415,162264.0
2016-05-31 12:30:00,23.61,23.62,23.58,23.61,77180.0,21.4415,21.4505,21.4142,21.4415,77180.0
2016-05-31 13:00:00,23.6,23.66,23.59,23.66,80848.0,21.4324,21.4869,21.4233,21.4869,80848.0
2016-05-31 13:30:00,23.66,23.67,23.64,23.65,86532.0,21.4869,21.4959,21.4687,21.4778,86532.0
2016-05-31 14:00:00,23.65,23.65,23.57,23.62,139696.0,21.4778,21.4778,21.4051,21.4505,139696.0
2016-05-31 14:30:00,23.62,23.64,23.61,23.63,108984.0,21.4505,21.4687,21.4415,21.4596,108984.0
2016-05-31 15:00:00,23.63,23.69,23.63,23.69,288432.0,21.4596,21.5141,21.4596,21.5141,288432.0
2016-05-31 15:30:00,23.69,23.75,23.68,23.7,932956.0,21.5141,21.5686,21.505,21.5232,932956.0
2016-06-01 09:30:00,23.6,23.68,23.51,23.54,218364.0,21.4324,21.505,21.3506,21.3779,218364.0
2016-06-01 10:00:00,23.54,23.58,23.49,23.53,98932.0,21.3779,21.4142,21.3325,21.3688,98932.0
2016-06-01 10:30:00,23.53,23.6,23.52,23.6,95692.0,21.3688,21.4324,21.3597,21.4324,95692.0
2016-06-01 11:00:00,23.61,23.64,23.55,23.57,90596.0,21.4415,21.4687,21.387,21.4051,90596.0
2016-06-01 11:30:00,23.57,23.58,23.52,23.57,59176.0,21.4051,21.4142,21.3597,21.4051,59176.0
2016-06-01 12:00:00,23.57,23.63,23.56,23.61,66536.0,21.4051,21.4596,21.396,21.4415,66536.0
2016-06-01 12:30:00,23.61,23.62,23.58,23.61,58040.0,21.4415,21.4505,21.4142,21.4415,58040.0
2016-06-01 13:00:00,23.62,23.62,23.56,23.56,36672.0,21.4505,21.4505,21.396,21.396,36672.0
2016-06-01 13:30:00,23.56,23.59,23.55,23.59,57600.0,21.396,21.4233,21.387,21.4233,57600.0
2016-06-01 14:00:00,23.59,23.65,23.58,23.63,82960.0,21.4233,21.4778,21.4142,21.4596,82960.0
2016-06-01 14:30:00,23.63,23.67,23.61,23.67,68552.0,21.4596,21.4959,21.4415,21.4959,68552.0
2016-06-01 15:00:00,23.67,23.67,23.64,23.67,68056.0,21.4959,21.4959,21.4687,21.4959,68056.0
2016-06-01 15:30:00,23.67,23.71,23.65,23.7,312264.0,21.4959,21.5323,21.4778,21.5232,312264.0
2016-06-02 09:30:00,23.7,23.79,23.61,23.73,154232.0,21.5232,21.6049,21.4415,21.5504,154232.0
2016-06-02 10:00:00,23.73,23.78,23.71,23.77,81792.0,21.5504,21.5958,21.5323,21.5868,81792.0
2016-06-02 10:30:00,23.78,23.81,23.7,23.71,72904.0,21.5958,21.6231,21.5232,21.5323,72904.0
2016-06-02 11:00:00,23.71,23.73,23.69,23.72,67228.0,21.5323,21.5504,21.5141,21.5414,67228.0
2016-06-02 11:30:00,23.72,23.75,23.71,23.72,58436.0,21.5414,21.5686,21.5323,21.5414,58436.0
2016-06-02 12:00:00,23.71,23.71,23.67,23.68,44236.0,21.5323,21.5323,21.4959,21.505,44236.0
2016-06-02 12:30:00,23.68,23.74,23.68,23.74,66132.0,21.505,21.5595,21.505,21.5595,66132.0
2016-06-02 13:00:00,23.74,23.74,23.7,23.73,57248.0,21.5595,21.5595,21.5232,21.5504,57248.0
2016-06-02 13:30:00,23.73,23.79,23.73,23.78,92264.0,21.5504,21.6049,21.5504,21.5958,92264.0
2016-06-02 14:00:00,23.79,23.81,23.77,23.8,84660.0,21.6049,21.6231,21.5868,21.614,84660.0
2016-06-02 14:30:00,23.8,23.81,23.78,23.81,104068.0,21.614,21.6231,21.5958,21.6231,104068.0
2016-06-02 15:00:00,23.81,23.84,23.81,23.84,148012.0,21.6231,21.6503,21.6231,21.6503,148012.0
2016-06-02 15:30:00,23.84,23.87,23.82,23.87,446020.0,21.6503,21.6776,21.6322,21.6776,446020.0
2016-06-03 09:30:00,23.76,23.82,23.61,23.65,97216.0,21.5777,21.6322,21.4415,21.4778,97216.0
2016-06-03 10:00:00,23.64,23.64,23.54,23.58,154576.0,21.4687,21.4687,21.3779,21.4142,154576.0
2016-06-03 10:30:00,23.59,23.74,23.58,23.73,179884.0,21.4233,21.5595,21.4142,21.5504,179884.0
2016-06-03 11:00:00,23.75,23.75,23.65,23.69,62072.0,21.5686,21.5686,21.4778,21.5141,62072.0
2016-06-03 11:30:00,23.69,23.75,23.68,23.73,32700.0,21.5141,21.5686,21.505,21.5504,32700.0
2016-06-03 12:00:00,23.72,23.73,23.63,23.63,49600.0,21.5414,21.5504,21.4596,21.4596,49600.0
2016-06-03 12:30:00,23.63,23.67,23.61,23.63,49988.0,21.4596,21.4959,21.4415,21.4596,49988.0
2016-06-03 13:00:00,23.63,23.68,23.63,23.65,41600.0,21.4596,21.505,21.4596,21.4778,41600.0
2016-06-03 13:30:00,23.64,23.69,23.63,23.68,42696.0,21.4687,21.5141,21.4596,21.505,42696.0
2016-06-03 14:00:00,23.68,23.69,23.66,23.69,49192.0,21.505,21.5141,21.4869,21.5141,49192.0
2016-06-03 14:30:00,23.7,23.75,23.7,23.73,51572.0,21.5232,21.5686,21.5232,21.5504,51572.0
2016-06-03 15:00:00,23.72,23.74,23.7,23.73,75820.0,21.5414,21.5595,21.5232,21.5504,75820.0
2016-06-03 15:30:00,23.73,23.75,23.72,23.75,275168.0,21.5504,21.5686,21.5414,21.5686,275168.0
2016-06-06 09:30:00,23.75,23.86,23.6,23.85,61140.0,21.5686,21.6685,21.4324,21.6594,61140.0
2016-06-06 10:00:00,23.83,23.86,23.79,23.79,50644.0,21.6412,21.6685,21.6049,21.6049,50644.0
2016-06-06 10:30:00,23.79,23.82,23.78,23.81,75676.0,21.6049,21.6322,21.5958,21.6231,75676.0
2016-06-06 11:00:00,23.81,23.81,23.78,23.79,36796.0,21.6231,21.6231,21.5958,21.6049,36796.0
2016-06-06 11:30:00,23.8,23.84,23.78,23.82,91168.0,21.614,21.6503,21.5958,21.6322,91168.0
2016-06-06 12:00:00,23.82,23.83,23.79,23.81,76924.0,21.6322,21.6412,21.6049,21.6231,76924.0
2016-06-06 12:30:00,23.81,23.84,23.79,23.81,56628.0,21.6231,21.6503,21.6049,21.6231,56628.0
2016-06-06 13:00:00,23.81,23.83,23.79,23.81,55640.0,21.6231,21.6412,21.6049,21.6231,55640.0
2016-06-06 13:30:00,23.81,23.83,23.8,23.83,52964.0,21.6231,21.6412,21.614,21.6412,52964.0
2016-06-06 14:00:00,23.83,23.89,23.83,23.86,59184.0,21.6412,21.6957,21.6412,21.6685,59184.0
2016-06-06 14:30:00,23.87,23.87,23.84,23.84,29080.0,21.6776,21.6776,21.6503,21.6503,29080.0
2016-06-06 15:00:00,23.84,23.86,23.82,23.82,46804.0,21.6503,21.6685,21.6322,21.6322,46804.0
2016-06-06 15:30:00,23.82,23.83,23.79,23.8,134992.0,21.6322,21.6412,21.6049,21.614,134992.0
2016-06-07 09:30:00,23.79,23.87,23.37,23.83,116104.0,21.6049,21.6776,21.2235,21.6412,116104.0
2016-06-07 10:00:00,23.82,23.85,23.76,23.77,79228.0,21.6322,21.6594,21.5777,21.5868,79228.0
2016-06-07 10:30:00,23.77,23.8,23.77,23.79,82172.0,21.5868,21.614,21.5868,21.6049,82172.0
2016-06-07 11:00:00,23.79,23.82,23.78,23.81,90568.0,21.6049,21.6322,21.5958,21.6231,90568.0
2016-06-07 11:30:00,23.81,23.81,23.74,23.75,476876.0,21.6231,21.6231,21.5595,21.5686,476876.0
2016-06-07 12:00:00,23.76,23.77,23.75,23.75,127132.0,21.5777,21.5868,21.5686,21.5686,127132.0
2016-06-07 12:30:00,23.76,23.8,23.74,23.78,141880.0,21.5777,21.614,21.5595,21.5958,141880.0
2016-06-07 13:00:00,23.79,23.82,23.77,23.8,130068.0,21.6049,21.6322,21.5868,21.614,130068.0
2016-06-07 13:30:00,23.8,23.81,23.77,23.77,207932.0,21.614,21.6231,21.5868,21.5868,207932.0
2016-06-07 14:00:00,23.77,23.81,23.77,23.78,205620.0,21.5868,21.6231,21.5868,21.5958,205620.0
2016-06-07 14:30:00,23.79,23.8,23.77,23.79,152280.0,21.6049,21.614,21.5868,21.6049,152280.0
2016-06-07 15:00:00,23.79,23.81,23.73,23.76,247688.0,21.6049,21.6231,21.5504,21.5777,247688.0
2016-06-07 15:30:00,23.76,23.78,23.72,23.74,360808.0,21.5777,21.5958,21.5414,21.5595,360808.0
2016-06-08 09:30:00,23.76,23.77,23.65,23.75,33568.0,21.5777,21.5868,21.4778,21.5686,33568.0
2016-06-08 10:00:00,23.73,23.74,23.7,23.72,39800.0,21.5504,21.5595,21.5232,21.5414,39800.0
2016-06-08 10:30:00,23.71,23.73,23.69,23.69,45300.0,21.5323,21.5504,21.5141,21.5141,45300.0
2016-06-08 11:00:00,23.69,23.71,23.67,23.71,71888.0,21.5141,21.5323,21.4959,21.5323,71888.0
2016-06-08 11:30:00,23.71,23.75,23.71,23.73,92720.0,21.5323,21.5686,21.5323,21.5504,92720.0
2016-06-08 12:00:00,23.73,23.76,23.72,23.76,58960.0,21.5504,21.5777,21.5414,21.5777,58960.0
2016-06-08 12:30:00,23.76,23.77,23.72,23.74,43056.0,21.5777,21.5868,21.5414,21.5595,43056.0
2016-06-08 13:00:00,23.74,23.75,23.72,23.73,56704.0,21.5595,21.5686,21.5414,21.5504,56704.0
2016-06-08 13:30:00,23.72,23.74,23.72,23.72,39800.0,21.5414,21.5595,21.5414,21.5414,39800.0
2016-06-08 14:00:00,23.72,23.75,23.72,23.75,147104.0,21.5414,21.5686,21.5414,21.5686,147104.0
2016-06-08 14:30:00,23.75,23.75,23.73,23.73,150584.0,21.5686,21.5686,21.5504,21.5504,150584.0
2016-06-08 15:00:00,23.73,23.75,23.73,23.75,184808.0,21.5504,21.5686,21.5504,21.5686,184808.0
2016-06-08 15:30:00,23.74,23.79,23.74,23.79,328012.0,21.5595,21.6049,21.5595,21.6049,328012.0
2016-06-09 09:30:00,23.79,23.83,23.66,23.8,136032.0,21.6049,21.6412,21.4869,21.614,136032.0
2016-06-09 10:00:00,23.78,23.86,23.78,23.81,112288.0,21.5958,21.6685,21.5958,21.6231,112288.0
2016-06-09 10:30:00,23.81,23.81,23.75,23.77,157688.0,21.6231,21.6231,21.5686,21.5868,157688.0
2016-06-09 11:00:00,23.77,23.81,23.77,23.79,101588.0,21.5868,21.6231,21.5868,21.6049,101588.0
2016-06-09 11:30:00,23.79,23.79,23.76,23.78,108044.0,21.6049,21.6049,21.5777,21.5958,108044.0
2016-06-09 12:00:00,23.78,23.8,23.78,23.8,59316.0,21.5958,21.614,21.5958,21.614,59316.0
2016-06-09 12:30:00,23.8,23.82,23.79,23.81,73228.0,21.614,21.6322,21.6049,21.6231,73228.0
2016-06-09 13:00:00,23.82,23.84,23.81,23.83,77348.0,21.6322,21.6503,21.6231,21.6412,77348.0
2016-06-09 13:30:00,23.83,23.84,23.8,23.81,76388.0,21.6412,21.6503,21.614,21.6231,76388.0
2016-06-09 14:00:00,23.81,23.84,23.78,23.82,84984.0,21.6231,21.6503,21.5958,21.6322,84984.0
2016-06-09 14:30:00,23.83,23.86,23.82,23.84,135864.0,21.6412,21.6685,21.6322,21.6503,135864.0
2016-06-09 15:00:00,23.84,23.85,23.82,23.84,132716.0,21.6503,21.6594,21.6322,21.6503,132716.0
2016-06-09 15:30:00,23.84,23.89,23.84,23.89,365068.0,21.6503,21.6957,21.6503,21.6957,365068.0
2016-06-10 09:30:00,23.71,23.73,23.61,23.71,84252.0,21.5323,21.5504,21.4415,21.5323,84252.0
2016-06-10 10:00:00,23.7,23.75,23.65,23.74,49856.0,21.5232,21.5686,21.4778,21.5595,49856.0
2016-06-10 10:30:00,23.74,23.76,23.71,23.73,88468.0,21.5595,21.5777,21.5323,21.5504,88468.0
2016-06-10 11:00:00,23.74,23.78,23.73,23.75,65264.0,21.5595,21.5958,21.5504,21.5686,65264.0
2016-06-10 11:30:00,23.74,23.75,23.71,23.74,64772.0,21.5595,21.5686,21.5323,21.5595,64772.0
2016-06-10 12:00:00,23.74,23.74,23.69,23.7,43508.0,21.5595,21.5595,21.5141,21.5232,43508.0
2016-06-10 12:30:00,23.7,23.72,23.68,23.72,43680.0,21.5232,21.5414,21.505,21.5414,43680.0
2016-06-10 13:00:00,23.72,23.74,23.7,23.73,133280.0,21.5414,21.5595,21.5232,21.5504,133280.0
2016-06-10 13:30:00,23.73,23.73,23.64,23.65,81476.0,21.5504,21.5504,21.4687,21.4778,81476.0
2016-06-10 14:00:00,23.65,23.65,23.62,23.64,72872.0,21.4778,21.4778,21.4505,21.4687,72872.0
2016-06-10 14:30:00,23.64,23.65,23.61,23.63,104032.0,21.4687,21.4778,21.4415,21.4596,104032.0
2016-06-10 15:00:00,23.63,23.63,23.59,23.61,104672.0,21.4596,21.4596,21.4233,21.4415,104672.0
2016-06-10 15:30:00,23.62,23.66,23.59,23.63,312504.0,21.4505,21.4869,21.4233,21.4596,312504.0
2016-06-13 09:30:00,23.45,23.66,23.41,23.65,117688.0,21.2962,21.4869,21.2598,21.4778,117688.0
2016-06-13 10:00:00,23.64,23.67,23.62,23.67,62572.0,21.4687,21.4959,21.4505,21.4959,62572.0
2016-06-13 10:30:00,23.67,23.7,23.65,23.66,43800.0,21.4959,21.5232,21.4778,21.4869,43800.0
2016-06-13 11:00:00,23.66,23.66,23.62,23.63,36652.0,21.4869,21.4869,21.4505,21.4596,36652.0
2016-06-13 11:30:00,23.62,23.63,23.57,23.59,27964.0,21.4505,21.4596,21.4051,21.4233,27964.0
2016-06-13 12:00:00,23.58,23.61,23.58,23.6,52140.0,21.4142,21.4415,21.4142,21.4324,52140.0
2016-06-13 12:30:00,23.6,23.63,23.58,23.63,68936.0,21.4324,21.4596,21.4142,21.4596,68936.0
2016-06-13 13:00:00,23.62,23.63,23.6,23.61,26400.0,21.4505,21.4596,21.4324,21.4415,26400.0
2016-06-13 13:30:00,23.62,23.63,23.57,23.59,45332.0,21.4505,21.4596,21.4051,21.4233,45332.0
2016-06-13 14:00:00,23.59,23.62,23.59,23.61,66828.0,21.4233,21.4505,21.4233,21.4415,66828.0
2016-06-13 14:30:00,23.6,23.66,23.6,23.61,58916.0,21.4324,21.4869,21.4324,21.4415,58916.0
2016-06-13 15:00:00,23.61,23.61,23.54,23.56,90528.0,21.4415,21.4415,21.3779,21.396,90528.0
2016-06-13 15:30:00,23.56,23.58,23.5,23.53,283980.0,21.396,21.4142,21.3416,21.3688,283980.0
2016-06-14 09:30:00,23.53,23.55,23.4,23.55,58296.0,21.3688,21.387,21.2507,21.387,58296.0
2016-06-14 10:00:00,23.56,23.57,23.46,23.49,29240.0,21.396,21.4051,21.3052,21.3325,29240.0
2016-06-14 10:30:00,23.49,23.49,23.41,23.42,45220.0,21.3325,21.3325,21.2598,21.2689,45220.0
2016-06-14 11:00:00,23.43,23.5,23.42,23.45,60664.0,21.278,21.3416,21.2689,21.2962,60664.0
2016-06-14 11:30:00,23.46,23.47,23.43,23.43,62504.0,21.3052,21.3143,21.278,21.278,62504.0
2016-06-14 12:00:00,23.44,23.54,23.43,23.54,73052.0,21.2871,21.3779,21.278,21.3779,73052.0
2016-06-14 12:30:00,23.53,23.53,23.48,23.49,61364.0,21.3688,21.3688,21.3234,21.3325,61364.0
2016-06-14 13:00:00,23.49,23.5,23.47,23.48,55384.0,21.3325,21.3416,21.3143,21.3234,55384.0
2016-06-14 13:30:00,23.48,23.52,23.47,23.48,67272.0,21.3234,21.3597,21.3143,21.3234,67272.0
2016-06-14 14:00:00,23.48,23.54,23.47,23.54,95036.0,21.3234,21.3779,21.3143,21.3779,95036.0
2016-06-14 14:30:00,23.54,23.55,23.47,23.49,61064.0,21.3779,21.387,21.3143,21.3325,61064.0
2016-06-14 15:00:00,23.48,23.56,23.47,23.56,150204.0,21.3234,21.396,21.3143,21.396,150204.0
2016-06-14 15:30:00,23.57,23.57,23.5,23.53,226608.0,21.4051,21.4051,21.3416,21.3688,226608.0
2016-06-15 09:30:00,23.62,23.64,23.52,23.61,74364.0,21.4505,21.4687,21.3597,21.4415,74364.0
2016-06-15 10:00:00,23.6,23.61,23.53,23.54,43064.0,21.4324,21.4415,21.3688,21.3779,43064.0
2016-06-15 10:30:00,23.55,23.61,23.54,23.57,57600.0,21.387,21.4415,21.3779,21.4051,57600.0
2016-06-15 11:00:00,23.55,23.56,23.5,23.51,48800.0,21.387,21.396,21.3416,21.3506,48800.0
2016-06-15 11:30:00,23.5,23.56,23.5,23.55,50588.0,21.3416,21.396,21.3416,21.387,50588.0
2016-06-15 12:00:00,23.54,23.56,23.5,23.52,38480.0,21.3779,21.396,21.3416,21.3597,38480.0
2016-06-15 12:30:00,23.52,23.54,23.51,23.53,40324.0,21.3597,21.3779,21.3506,21.3688,40324.0
2016-06-15 13:00:00,23.53,23.56,23.53,23.56,54200.0,21.3688,21.396,21.3688,21.396,54200.0
2016-06-15 13:30:00,23.56,23.58,23.54,23.57,41448.0,21.396,21.4142,21.3779,21.4051,41448.0
2016-06-15 14:00:00,23.57,23.61,23.55,23.55,52200.0,21.4051,21.4415,21.387,21.387,52200.0
2016-06-15 14:30:00,23.55,23.6,23.53,23.59,36040.0,21.387,21.4324,21.3688,21.4233,36040.0
2016-06-15 15:00:00,23.59,23.61,23.57,23.59,51724.0,21.4233,21.4415,21.4051,21.4233,51724.0
2016-06-15 15:30:00,23.59,23.6,23.49,23.51,239848.0,21.4233,21.4324,21.3325,21.3506,239848.0
2016-06-16 09:30:00,23.49,23.52,23.26,23.37,75480.0,21.3325,21.3597,21.1236,21.2235,75480.0
2016-06-16 10:00:00,23.37,23.45,23.37,23.41,54112.0,21.2235,21.2962,21.2235,21.2598,54112.0
2016-06-16 10:30:00,23.41,23.41,23.37,23.39,47812.0,21.2598,21.2598,21.2235,21.2417,47812.0
2016-06-16 11:00:00,23.38,23.48,23.38,23.48,39432.0,21.2326,21.3234,21.2326,21.3234,39432.0
2016-06-16 11:30:00,23.49,23.5,23.39,23.4,113024.0,21.3325,21.3416,21.2417,21.2507,113024.0
2016-06-16 12:00:00,23.4,23.55,23.4,23.53,59896.0,21.2507,21.387,21.2507,21.3688,59896.0
2016-06-16 12:30:00,23.53,23.59,23.53,23.57,57324.0,21.3688,21.4233,21.3688,21.4051,57324.0
2016-06-16 13:00:00,23.56,23.59,23.53,23.53,48808.0,21.396,21.4233,21.3688,21.3688,48808.0
2016-06-16 13:30:00,23.53,23.53,23.47,23.48,24800.0,21.3688,21.3688,21.3143,21.3234,24800.0
2016-06-16 14:00:00,23.49,23.58,23.49,23.55,48040.0,21.3325,21.4142,21.3325,21.387,48040.0
2016-06-16 14:30:00,23.56,23.61,23.54,23.6,46408.0,21.396,21.4415,21.3779,21.4324,46408.0
2016-06-16 15:00:00,23.6,23.66,23.59,23.66,69752.0,21.4324,21.4869,21.4233,21.4869,69752.0
2016-06-16 15:30:00,23.67,23.67,23.63,23.65,200356.0,21.4959,21.4959,21.4596,21.4778,200356.0
2016-06-17 09:30:00,23.63,23.64,23.48,23.5,221084.0,21.4596,21.4687,21.3234,21.3416,221084.0
2016-06-17 10:00:00,23.5,23.53,23.48,23.49,55404.0,21.3416,21.3688,21.3234,21.3325,55404.0
2016-06-17 10:30:00,23.49,23.49,23.43,23.43,26940.0,21.3325,21.3325,21.278,21.278,26940.0
2016-06-17 11:00:00,23.43,23.44,23.4,23.4,31036.0,21.278,21.2871,21.2507,21.2507,31036.0
2016-06-17 11:30:00,23.39,23.43,23.37,23.41,19864.0,21.2417,21.278,21.2235,21.2598,19864.0
2016-06-17 12:00:00,23.41,23.47,23.41,23.46,27696.0,21.2598,21.3143,21.2598,21.3052,27696.0
2016-06-17 12:30:00,23.46,23.47,23.43,23.45,62068.0,21.3052,21.3143,21.278,21.2962,62068.0
2016-06-17 13:00:00,23.45,23.5,23.43,23.48,32400.0,21.2962,21.3416,21.278,21.3234,32400.0
2016-06-17 13:30:00,23.49,23.52,23.47,23.49,33528.0,21.3325,21.3597,21.3143,21.3325,33528.0
2016-06-17 14:00:00,23.48,23.51,23.46,23.49,40832.0,21.3234,21.3506,21.3052,21.3325,40832.0
2016-06-17 14:30:00,23.49,23.53,23.49,23.52,43832.0,21.3325,21.3688,21.3325,21.3597,43832.0
2016-06-17 15:00:00,23.52,23.53,23.51,23.53,52240.0,21.3597,21.3688,21.3506,21.3688,52240.0
2016-06-17 15:30:00,23.53,23.53,23.5,23.5,150080.0,21.3688,21.3688,21.3416,21.3416,150080.0
2016-06-20 09:30:00,23.71,23.74,23.59,23.72,85288.0,21.5323,21.5595,21.4233,21.5414,85288.0
2016-06-20 10:00:00,23.71,23.71,23.64,23.64,71960.0,21.5323,21.5323,21.4687,21.4687,71960.0
2016-06-20 10:30:00,23.66,23.7,23.63,23.63,96144.0,21.4869,21.5232,21.4596,21.4596,96144.0
2016-06-20 11:00:00,23.63,23.65,23.62,23.64,96200.0,21.4596,21.4778,21.4505,21.4687,96200.0
2016-06-20 11:30:00,23.63,23.67,23.61,23.67,37868.0,21.4596,21.4959,21.4415,21.4959,37868.0
2016-06-20 12:00:00,23.66,23.66,23.62,23.62,20616.0,21.4869,21.4869,21.4505,21.4505,20616.0
2016-06-20 12:30:00,23.63,23.68,23.63,23.65,29284.0,21.4596,21.505,21.4596,21.4778,29284.0
2016-06-20 13:00:00,23.66,23.67,23.6,23.6,43608.0,21.4869,21.4959,21.4324,21.4324,43608.0
2016-06-20 13:30:00,23.59,23.65,23.59,23.63,31028.0,21.4233,21.4778,21.4233,21.4596,31028.0
2016-06-20 14:00:00,23.63,23.63,23.57,23.58,94196.0,21.4596,21.4596,21.4051,21.4142,94196.0
2016-06-20 14:30:00,23.58,23.63,23.57,23.63,74944.0,21.4142,21.4596,21.4051,21.4596,74944.0
2016-06-20 15:00:00,23.63,23.64,23.58,23.58,110988.0,21.4596,21.4687,21.4142,21.4142,110988.0
2016-06-20 15:30:00,23.58,23.62,23.54,23.57,258108.0,21.4142,21.4505,21.3779,21.4051,258108.0
2016-06-21 09:30:00,23.67,23.67,23.51,23.57,98900.0,21.4959,21.4959,21.3506,21.4051,98900.0
2016-06-21 10:00:00,23.59,23.65,23.58,23.6,39200.0,21.4233,21.4778,21.4142,21.4324,39200.0
2016-06-21 10:30:00,23.61,23.62,23.56,23.56,45460.0,21.4415,21.4505,21.396,21.396,45460.0
2016-06-21 11:00:00,23.57,23.62,23.57,23.58,55408.0,21.4051,21.4505,21.4051,21.4142,55408.0
2016-06-21 11:30:00,23.58,23.62,23.55,23.61,28560.0,21.4142,21.4505,21.387,21.4415,28560.0
2016-06-21 12:00:00,23.62,23.63,23.59,23.62,23304.0,21.4505,21.4596,21.4233,21.4505,23304.0
2016-06-21 12:30:00,23.62,23.63,23.61,23.63,18796.0,21.4505,21.4596,21.4415,21.4596,18796.0
2016-06-21 13:00:00,23.62,23.64,23.61,23.62,20992.0,21.4505,21.4687,21.4415,21.4505,20992.0
2016-06-21 13:30:00,23.63,23.65,23.61,23.63,28976.0,21.4596,21.4778,21.4415,21.4596,28976.0
2016-06-21 14:00:00,23.65,23.66,23.62,23.66,31836.0,21.4778,21.4869,21.4505,21.4869,31836.0
2016-06-21 14:30:00,23.66,23.7,23.64,23.64,31956.0,21.4869,21.5232,21.4687,21.4687,31956.0
2016-06-21 15:00:00,23.64,23.65,23.61,23.65,27600.0,21.4687,21.4778,21.4415,21.4778,27600.0
2016-06-21 15:30:00,23.64,23.68,23.62,23.62,112192.0,21.4687,21.505,21.4505,21.4505,112192.0
2016-06-22 09:30:00,23.68,23.74,23.66,23.66,35516.0,21.505,21.5595,21.4869,21.4869,35516.0
2016-06-22 10:00:00,23.67,23.72,23.65,23.7,28800.0,21.4959,21.5414,21.4778,21.5232,28800.0
2016-06-22 10:30:00,23.7,23.74,23.7,23.73,28964.0,21.5232,21.5595,21.5232,21.5504,28964.0
2016-06-22 11:00:00,23.72,23.74,23.7,23.72,35120.0,21.5414,21.5595,21.5232,21.5414,35120.0
2016-06-22 11:30:00,23.71,23.77,23.67,23.77,61492.0,21.5323,21.5868,21.4959,21.5868,61492.0
2016-06-22 12:00:00,23.76,23.78,23.73,23.74,53504.0,21.5777,21.5958,21.5504,21.5595,53504.0
2016-06-22 12:30:00,23.74,23.75,23.72,23.74,14984.0,21.5595,21.5686,21.5414,21.5595,14984.0
2016-06-22 13:00:00,23.74,23.74,23.67,23.69,27712.0,21.5595,21.5595,21.4959,21.5141,27712.0
2016-06-22 13:30:00,23.69,23.74,23.68,23.7,29656.0,21.5141,21.5595,21.505,21.5232,29656.0
2016-06-22 14:00:00,23.7,23.73,23.68,23.71,33088.0,21.5232,21.5504,21.505,21.5323,33088.0
2016-06-22 14:30:00,23.7,23.7,23.68,23.7,37320.0,21.5232,21.5232,21.505,21.5232,37320.0
2016-06-22 15:00:00,23.7,23.72,23.66,23.66,106824.0,21.5232,21.5414,21.4869,21.4869,106824.0
2016-06-22 15:30:00,23.67,23.7,23.64,23.65,213356.0,21.4959,21.5232,21.4687,21.4778,213356.0
2016-06-23 09:30:00,23.78,23.89,23.73,23.78,76428.0,21.5958,21.6957,21.5504,21.5958,76428.0
2016-06-23 10:00:00,23.78,23.85,23.78,23.81,31208.0,21.5958,21.6594,21.5958,21.6231,31208.0
2016-06-23 10:30:00,23.79,23.8,23.74,23.8,67272.0,21.6049,21.614,21.5595,21.614,67272.0
2016-06-23 11:00:00,23.79,23.86,23.78,23.86,77120.0,21.6049,21.6685,21.5958,21.6685,77120.0
2016-06-23 11:30:00,23.87,23.88,23.83,23.84,44888.0,21.6776,21.6867,21.6412,21.6503,44888.0
2016-06-23 12:00:00,23.84,23.85,23.82,23.83,15200.0,21.6503,21.6594,21.6322,21.6412,15200.0
2016-06-23 12:30:00,23.83,23.85,23.81,23.82,31976.0,21.6412,21.6594,21.6231,21.6322,31976.0
2016-06-23 13:00:00,23.82,23.84,23.81,23.82,33756.0,21.6322,21.6503,21.6231,21.6322,33756.0
2016-06-23 13:30:00,23.81,23.82,23.8,23.8,32160.0,21.6231,21.6322,21.614,21.614,32160.0
2016-06-23 14:00:00,23.8,23.83,23.79,23.82,40808.0,21.614,21.6412,21.6049,21.6322,40808.0
2016-06-23 14:30:00,23.82,23.88,23.82,23.86,71644.0,21.6322,21.6867,21.6322,21.6685,71644.0
2016-06-23 15:00:00,23.86,23.87,23.84,23.84,59200.0,21.6685,21.6776,21.6503,21.6503,59200.0
2016-06-23 15:30:00,23.85,23.92,23.84,23.92,195696.0,21.6594,21.723,21.6503,21.723,195696.0
2016-06-24 09:30:00,23.28,23.5,23.25,23.43,156976.0,21.1418,21.3416,21.1145,21.278,156976.0
2016-06-24 10:00:00,23.41,23.58,23.4,23.53,237888.0,21.2598,21.4142,21.2507,21.3688,237888.0
2016-06-24 10:30:00,23.54,23.54,23.45,23.45,58320.0,21.3779,21.3779,21.2962,21.2962,58320.0
2016-06-24 11:00:00,23.46,23.46,23.38,23.4,62548.0,21.3052,21.3052,21.2326,21.2507,62548.0
2016-06-24 11:30:00,23.42,23.47,23.4,23.45,38440.0,21.2689,21.3143,21.2507,21.2962,38440.0
2016-06-24 12:00:00,23.43,23.43,23.37,23.42,38188.0,21.278,21.278,21.2235,21.2689,38188.0
2016-06-24 12:30:00,23.42,23.43,23.36,23.39,63768.0,21.2689,21.278,21.2144,21.2417,63768.0
2016-06-24 13:00:00,23.38,23.43,23.37,23.39,44060.0,21.2326,21.278,21.2235,21.2417,44060.0
2016-06-24 13:30:00,23.39,23.45,23.38,23.43,33340.0,21.2417,21.2962,21.2326,21.278,33340.0
2016-06-24 14:00:00,23.43,23.45,23.37,23.38,69500.0,21.278,21.2962,21.2235,21.2326,69500.0
2016-06-24 14:30:00,23.38,23.47,23.36,23.42,155336.0,21.2326,21.3143,21.2144,21.2689,155336.0
2016-06-24 15:00:00,23.41,23.44,23.35,23.38,201024.0,21.2598,21.2871,21.2053,21.2326,201024.0
2016-06-24 15:30:00,23.37,23.47,23.33,23.33,931864.0,21.2235,21.3143,21.1872,21.1872,931864.0
2016-06-27 09:30:00,23.24,23.29,23.01,23.03,157208.0,21.1054,21.1508,20.8966,20.9147,157208.0
2016-06-27 10:00:00,23.02,23.05,22.82,22.84,126260.0,20.9056,20.9329,20.724,20.7422,126260.0
2016-06-27 10:30:00,22.84,22.92,22.81,22.83,74016.0,20.7422,20.8148,20.7149,20.7331,74016.0
2016-06-27 11:00:00,22.82,22.92,22.82,22.92,86864.0,20.724,20.8148,20.724,20.8148,86864.0
2016-06-27 11:30:00,22.93,23.06,22.93,23.03,96712.0,20.8239,20.942,20.8239,20.9147,96712.0
2016-06-27 12:00:00,23.02,23.07,23.0,23.07,58140.0,20.9056,20.9511,20.8875,20.9511,58140.0
2016-06-27 12:30:00,23.08,23.08,22.97,23.01,60168.0,20.9601,20.9601,20.8602,20.8966,60168.0
2016-06-27 13:00:00,23.01,23.03,22.98,22.98,217772.0,20.8966,20.9147,20.8693,20.8693,217772.0
2016-06-27 13:30:00,22.98,22.99,22.88,22.89,141772.0,20.8693,20.8784,20.7785,20.7876,141772.0
2016-06-27 14:00:00,22.89,22.97,22.87,22.97,135052.0,20.7876,20.8602,20.7694,20.8602,135052.0
2016-06-27 14:30:00,22.96,22.97,22.84,22.88,113376.0,20.8512,20.8602,20.7422,20.7785,113376.0
2016-06-27 15:00:00,22.87,22.9,22.83,22.86,143720.0,20.7694,20.7967,20.7331,20.7603,143720.0
2016-06-27 15:30:00,22.86,22.94,22.85,22.91,459996.0,20.7603,20.833,20.7513,20.8057,459996.0
2016-06-28 09:30:00,23.12,23.17,23.03,23.16,131264.0,20.9965,21.0419,20.9147,21.0328,131264.0
2016-06-28 10:00:00,23.16,23.2,23.1,23.1,174484.0,21.0328,21.0691,20.9783,20.9783,174484.0
2016-06-28 10:30:00,23.11,23.14,23.07,23.09,87444.0,20.9874,21.0146,20.9511,20.9692,87444.0
2016-06-28 11:00:00,23.11,23.11,23.02,23.02,48956.0,20.9874,20.9874,20.9056,20.9056,48956.0
2016-06-28 11:30:00,23.02,23.14,23.02,23.12,67188.0,20.9056,21.0146,20.9056,20.9965,67188.0
2016-06-28 12:00:00,23.11,23.14,23.1,23.11,45600.0,20.9874,21.0146,20.9783,20.9874,45600.0
2016-06-28 12:30:00,23.12,23.19,23.12,23.15,75084.0,20.9965,21.06,20.9965,21.0237,75084.0
2016-06-28 13:00:00,23.16,23.18,23.12,23.12,81972.0,21.0328,21.0509,20.9965,20.9965,81972.0
2016-06-28 13:30:00,23.12,23.14,23.1,23.13,80016.0,20.9965,21.0146,20.9783,21.0055,80016.0
2016-06-28 14:00:00,23.13,23.15,23.12,23.15,100336.0,21.0055,21.0237,20.9965,21.0237,100336.0
2016-06-28 14:30:00,23.15,23.33,23.15,23.3,137204.0,21.0237,21.1872,21.0237,21.1599,137204.0
2016-06-28 15:00:00,23.3,23.33,23.22,23.22,243368.0,21.1599,21.1872,21.0873,21.0873,243368.0
2016-06-28 15:30:00,23.23,23.34,23.23,23.32,374648.0,21.0964,21.1963,21.0964,21.1781,374648.0
2016-06-29 09:30:00,23.52,23.67,23.47,23.64,137836.0,21.3597,21.4959,21.3143,21.4687,137836.0
2016-06-29 10:00:00,23.63,23.67,23.6,23.66,296196.0,21.4596,21.4959,21.4324,21.4869,296196.0
2016-06-29 10:30:00,23.67,23.71,23.66,23.69,50708.0,21.4959,21.5323,21.4869,21.5141,50708.0
2016-06-29 11:00:00,23.7,23.72,23.68,23.71,49844.0,21.5232,21.5414,21.505,21.5323,49844.0
2016-06-29 11:30:00,23.72,23.77,23.71,23.75,39860.0,21.5414,21.5868,21.5323,21.5686,39860.0
2016-06-29 12:00:00,23.76,23.77,23.74,23.76,44488.0,21.5777,21.5868,21.5595,21.5777,44488.0
2016-06-29 12:30:00,23.75,23.75,23.72,23.73,65444.0,21.5686,21.5686,21.5414,21.5504,65444.0
2016-06-29 13:00:00,23.73,23.73,23.69,23.71,70000.0,21.5504,21.5504,21.5141,21.5323,70000.0
2016-06-29 13:30:00,23.72,23.75,23.71,23.75,102236.0,21.5414,21.5686,21.5323,21.5686,102236.0
2016-06-29 14:00:00,23.74,23.82,23.73,23.81,118204.0,21.5595,21.6322,21.5504,21.6231,118204.0
2016-06-29 14:30:00,23.82,23.88,23.82,23.87,100256.0,21.6322,21.6867,21.6322,21.6776,100256.0
2016-06-29 15:00:00,23.87,23.97,23.86,23.97,180928.0,21.6776,21.7684,21.6685,21.7684,180928.0
2016-06-29 15:30:00,23.97,23.97,23.9,23.92,580496.0,21.7684,21.7684,21.7048,21.723,580496.0
2016-06-30 09:30:00,23.98,23.99,23.89,23.99,98364.0,21.7775,21.7866,21.6957,21.7866,98364.0
2016-06-30 10:00:00,23.99,24.03,23.93,24.01,122900.0,21.7866,21.8229,21.7321,21.8047,122900.0
2016-06-30 10:30:00,24.01,24.19,24.0,24.18,89384.0,21.8047,21.9682,21.7956,21.9591,89384.0
2016-06-30 11:00:00,24.18,24.22,24.17,24.2,144444.0,21.9591,21.9954,21.95,21.9773,144444.0
2016-06-30 11:30:00,24.19,24.25,24.16,24.17,179200.0,21.9682,22.0227,21.9409,21.95,179200.0
2016-06-30 12:00:00,24.18,24.32,24.17,24.31,65728.0,21.9591,22.0862,21.95,22.0772,65728.0
2016-06-30 12:30:00,24.31,24.36,24.28,24.35,104204.0,22.0772,22.1226,22.0499,22.1135,104204.0
2016-06-30 13:00:00,24.35,24.39,24.34,24.38,139680.0,22.1135,22.1498,22.1044,22.1407,139680.0
2016-06-30 13:30:00,24.38,24.38,24.35,24.37,109656.0,22.1407,22.1407,22.1135,22.1317,109656.0
2016-06-30 14:00:00,24.37,24.49,24.37,24.44,127484.0,22.1317,22.2406,22.1317,22.1952,127484.0
2016-06-30 14:30:00,24.45,24.5,24.41,24.48,100804.0,22.2043,22.2497,22.168,22.2315,100804.0
2016-06-30 15:00:00,24.47,24.49,24.43,24.49,114596.0,22.2225,22.2406,22.1861,22.2406,114596.0
2016-06-30 15:30:00,24.49,24.54,24.42,24.54,686792.0,22.2406,22.286,22.1771,22.286,686792.0
2016-07-01 09:30:00,24.46,24.63,24.24,24.58,142424.0,22.2134,22.3678,22.0136,22.3224,142424.0
2016-07-01 10:00:00,24.63,24.65,24.58,24.63,78088.0,22.3678,22.3859,22.3224,22.3678,78088.0
2016-07-01 10:30:00,24.64,24.67,24.6,24.63,84428.0,22.3769,22.4041,22.3405,22.3678,84428.0
2016-07-01 11:00:00,24.63,24.65,24.57,24.63,130592.0,22.3678,22.3859,22.3133,22.3678,130592.0
2016-07-01 11:30:00,24.63,24.65,24.6,24.6,127388.0,22.3678,22.3859,22.3405,22.3405,127388.0
2016-07-01 12:00:00,24.61,24.63,24.59,24.63,142352.0,22.3496,22.3678,22.3314,22.3678,142352.0
2016-07-01 12:30:00,24.62,24.68,24.61,24.67,79484.0,22.3587,22.4132,22.3496,22.4041,79484.0
2016-07-01 13:00:00,24.67,24.74,24.67,24.68,95116.0,22.4041,22.4677,22.4041,22.4132,95116.0
2016-07-01 13:30:00,24.67,24.7,24.66,24.67,79204.0,22.4041,22.4313,22.395,22.4041,79204.0
2016-07-01 14:00:00,24.68,24.7,24.65,24.68,154040.0,22.4132,22.4313,22.3859,22.4132,154040.0
2016-07-01 14:30:00,24.68,24.7,24.64,24.67,89028.0,22.4132,22.4313,22.3769,22.4041,89028.0
2016-07-01 15:00:00,24.67,24.75,24.66,24.74,139960.0,22.4041,22.4767,22.395,22.4677,139960.0
2016-07-01 15:30:00,24.74,24.77,24.71,24.74,588076.0,22.4677,22.4949,22.4404,22.4677,588076.0
2016-07-05 09:30:00,24.78,24.78,24.59,24.66,126352.0,22.504,22.504,22.3314,22.395,126352.0
2016-07-05 10:00:00,24.66,24.73,24.65,24.71,104284.0,22.395,22.4586,22.3859,22.4404,104284.0
2016-07-05 10:30:00,24.73,24.82,24.73,24.74,107336.0,22.4586,22.5403,22.4586,22.4677,107336.0
2016-07-05 11:00:00,24.74,24.84,24.72,24.81,62704.0,22.4677,22.5585,22.4495,22.5312,62704.0
2016-07-05 11:30:00,24.8,24.81,24.75,24.78,57528.0,22.5222,22.5312,22.4767,22.504,57528.0
2016-07-05 12:00:00,24.77,24.78,24.74,24.77,39492.0,22.4949,22.504,22.4677,22.4949,39492.0
2016-07-05 12:30:00,24.76,24.79,24.74,24.76,32000.0,22.4858,22.5131,22.4677,22.4858,32000.0
2016-07-05 13:00:00,24.76,24.76,24.71,24.71,54508.0,22.4858,22.4858,22.4404,22.4404,54508.0
2016-07-05 13:30:00,24.71,24.72,24.67,24.71,100992.0,22.4404,22.4495,22.4041,22.4404,100992.0
2016-07-05 14:00:00,24.71,24.81,24.7,24.78,154800.0,22.4404,22.5312,22.4313,22.504,154800.0
2016-07-05 14:30:00,24.78,24.78,24.71,24.74,92904.0,22.504,22.504,22.4404,22.4677,92904.0
2016-07-05 15:00:00,24.74,24.85,24.73,24.85,243068.0,22.4677,22.5676,22.4586,22.5676,243068.0
2016-07-05 15:30:00,24.85,24.91,24.83,24.88,590740.0,22.5676,22.6221,22.5494,22.5948,590740.0
2016-07-06 09:30:00,24.66,24.8,24.64,24.74,138384.0,22.395,22.5222,22.3769,22.4677,138384.0
2016-07-06 10:00:00,24.75,24.79,24.72,24.75,102512.0,22.4767,22.5131,22.4495,22.4767,102512.0
2016-07-06 10:30:00,24.75,24.84,24.72,24.82,74884.0,22.4767,22.5585,22.4495,22.5403,74884.0
2016-07-06 11:00:00,24.83,24.88,24.8,24.8,92948.0,22.5494,22.5948,22.5222,22.5222,92948.0
2016-07-06 11:30:00,24.82,24.85,24.8,24.85,113064.0,22.5403,22.5676,22.5222,22.5676,113064.0
2016-07-06 12:00:00,24.84,24.92,24.84,24.88,125584.0,22.5585,22.6311,22.5585,22.5948,125584.0
2016-07-06 12:30:00,24.89,24.89,24.83,24.88,68332.0,22.6039,22.6039,22.5494,22.5948,68332.0
2016-07-06 13:00:00,24.89,24.89,24.81,24.83,57984.0,22.6039,22.6039,22.5312,22.5494,57984.0
2016-07-06 13:30:00,24.83,24.85,24.78,24.78,105844.0,22.5494,22.5676,22.504,22.504,105844.0
2016-07-06 14:00:00,24.8,24.87,24.78,24.81,100976.0,22.5222,22.5857,22.504,22.5312,100976.0
2016-07-06 14:30:00,24.82,24.89,24.81,24.89,85968.0,22.5403,22.6039,22.5312,22.6039,85968.0
2016-07-06 15:00:00,24.89,24.9,24.81,24.83,186656.0,22.6039,22.613,22.5312,22.5494,186656.0
2016-07-06 15:30:00,24.82,24.86,24.81,24.83,566656.0,22.5403,22.5766,22.5312,22.5494,566656.0
2016-07-07 09:30:00,24.84,24.93,24.77,24.78,123140.0,22.5585,22.6402,22.4949,22.504,123140.0
2016-07-07 10:00:00,24.78,24.83,24.77,24.81,92392.0,22.504,22.5494,22.4949,22.5312,92392.0
2016-07-07 10:30:00,24.81,24.83,24.76,24.78,81232.0,22.5312,22.5494,22.4858,22.504,81232.0
2016-07-07 11:00:00,24.78,24.81,24.68,24.71,125436.0,22.504,22.5312,22.4132,22.4404,125436.0
2016-07-07 11:30:00,24.71,24.72,24.67,24.69,94408.0,22.4404,22.4495,22.4041,22.4223,94408.0
2016-07-07 12:00:00,24.7,24.73,24.68,24.71,68084.0,22.4313,22.4586,22.4132,22.4404,68084.0
2016-07-07 12:30:00,24.71,24.71,24.63,24.63,66472.0,22.4404,22.4404,22.3678,22.3678,66472.0
2016-07-07 13:00:00,24.64,24.7,24.61,24.67,58256.0,22.3769,22.4313,22.3496,22.4041,58256.0
2016-07-07 13:30:00,24.67,24.68,24.66,24.68,65548.0,22.4041,22.4132,22.395,22.4132,65548.0
2016-07-07 14:00:00,24.68,24.68,24.63,24.65,74408.0,22.4132,22.4132,22.3678,22.3859,74408.0
2016-07-07 14:30:00,24.65,24.65,24.6,24.61,93684.0,22.3859,22.3859,22.3405,22.3496,93684.0
2016-07-07 15:00:00,24.61,24.69,24.61,24.67,103932.0,22.3496,22.4223,22.3496,22.4041,103932.0
2016-07-07 15:30:00,24.68,24.71,24.66,24.69,235692.0,22.4132,22.4404,22.395,22.4223,235692.0
2016-07-08 09:30:00,24.92,24.92,24.78,24.82,176188.0,22.6311,22.6311,22.504,22.5403,176188.0
2016-07-08 10:00:00,24.82,24.89,24.81,24.85,174576.0,22.5403,22.6039,22.5312,22.5676,174576.0
2016-07-08 10:30:00,24.85,24.88,24.84,24.86,126848.0,22.5676,22.5948,22.5585,22.5766,126848.0
2016-07-08 11:00:00,24.86,24.88,24.85,24.86,195324.0,22.5766,22.5948,22.5676,22.5766,195324.0
2016-07-08 11:30:00,24.86,24.88,24.85,24.86,59352.0,22.5766,22.5948,22.5676,22.5766,59352.0
2016-07-08 12:00:00,24.87,24.88,24.86,24.86,72780.0,22.5857,22.5948,22.5766,22.5766,72780.0
2016-07-08 12:30:00,24.86,24.88,24.85,24.86,71536.0,22.5766,22.5948,22.5676,22.5766,71536.0
2016-07-08 13:00:00,24.86,24.93,24.86,24.93,103608.0,22.5766,22.6402,22.5766,22.6402,103608.0
2016-07-08 13:30:00,24.93,24.94,24.92,24.93,42240.0,22.6402,22.6493,22.6311,22.6402,42240.0
2016-07-08 14:00:00,24.93,24.95,24.92,24.94,105648.0,22.6402,22.6584,22.6311,22.6493,105648.0
2016-07-08 14:30:00,24.94,24.95,24.9,24.91,160784.0,22.6493,22.6584,22.613,22.6221,160784.0
2016-07-08 15:00:00,24.91,24.92,24.89,24.89,144520.0,22.6221,22.6311,22.6039,22.6039,144520.0
2016-07-08 15:30:00,24.89,24.91,24.86,24.91,606328.0,22.6039,22.6221,22.5766,22.6221,606328.0
2016-07-11 09:30:00,24.89,24.89,24.63,24.65,282460.0,22.6039,22.6039,22.3678,22.3859,282460.0
2016-07-11 10:00:00,24.65,24.65,24.38,24.44,354500.0,22.3859,22.3859,22.1407,22.1952,354500.0
2016-07-11 10:30:00,24.43,24.46,24.41,24.44,256648.0,22.1861,22.2134,22.168,22.1952,256648.0
2016-07-11 11:00:00,24.44,24.47,24.4,24.41,164192.0,22.1952,22.2225,22.1589,22.168,164192.0
2016-07-11 11:30:00,24.42,24.49,24.41,24.48,121976.0,22.1771,22.2406,22.168,22.2315,121976.0
2016-07-11 12:00:00,24.48,24.48,24.44,24.45,95112.0,22.2315,22.2315,22.1952,22.2043,95112.0
2016-07-11 12:30:00,24.45,24.46,24.43,24.46,132100.0,22.2043,22.2134,22.1861,22.2134,132100.0
2016-07-11 13:00:00,24.46,24.47,24.45,24.46,77872.0,22.2134,22.2225,22.2043,22.2134,77872.0
2016-07-11 13:30:00,24.46,24.52,24.44,24.52,168700.0,22.2134,22.2679,22.1952,22.2679,168700.0
2016-07-11 14:00:00,24.51,24.55,24.49,24.54,139172.0,22.2588,22.2951,22.2406,22.286,139172.0
2016-07-11 14:30:00,24.55,24.56,24.53,24.55,122324.0,22.2951,22.3042,22.277,22.2951,122324.0
2016-07-11 15:00:00,24.55,24.58,24.55,24.56,143072.0,22.2951,22.3224,22.2951,22.3042,143072.0
2016-07-11 15:30:00,24.56,24.56,24.51,24.52,305064.0,22.3042,22.3042,22.2588,22.2679,305064.0
2016-07-12 09:30:00,24.59,24.69,24.36,24.42,158332.0,22.3314,22.4223,22.1226,22.1771,158332.0
2016-07-12 10:00:00,24.43,24.51,24.42,24.45,107516.0,22.1861,22.2588,22.1771,22.2043,107516.0
2016-07-12 10:30:00,24.45,24.46,24.39,24.42,54520.0,22.2043,22.2134,22.1498,22.1771,54520.0
2016-07-12 11:00:00,24.42,24.43,24.4,24.42,103900.0,22.1771,22.1861,22.1589,22.1771,103900.0
2016-07-12 11:30:00,24.42,24.45,24.42,24.44,63156.0,22.1771,22.2043,22.1771,22.1952,63156.0
2016-07-12 12:00:00,24.43,24.48,24.36,24.44,143192.0,22.1861,22.2315,22.1226,22.1952,143192.0
2016-07-12 12:30:00,24.44,24.45,24.38,24.39,120760.0,22.1952,22.2043,22.1407,22.1498,120760.0
2016-07-12 13:00:00,24.39,24.43,24.38,24.42,107168.0,22.1498,22.1861,22.1407,22.1771,107168.0
2016-07-12 13:30:00,24.43,24.46,24.43,24.43,51208.0,22.1861,22.2134,22.1861,22.1861,51208.0
2016-07-12 14:00:00,24.43,24.46,24.42,24.43,92416.0,22.1861,22.2134,22.1771,22.1861,92416.0
2016-07-12 14:30:00,24.43,24.46,24.43,24.44,64736.0,22.1861,22.2134,22.1861,22.1952,64736.0
2016-07-12 15:00:00,24.43,24.45,24.39,24.4,192732.0,22.1861,22.2043,22.1498,22.1589,192732.0
2016-07-12 15:30:00,24.4,24.4,24.37,24.38,353680.0,22.1589,22.1589,22.1317,22.1407,353680.0
2016-07-13 09:30:00,24.53,24.57,24.4,24.44,169276.0,22.277,22.3133,22.1589,22.1952,169276.0
2016-07-13 10:00:00,24.47,24.49,24.45,24.47,25636.0,22.2225,22.2406,22.2043,22.2225,25636.0
2016-07-13 10:30:00,24.47,24.49,24.45,24.45,64840.0,22.2225,22.2406,22.2043,22.2043,64840.0
2016-07-13 11:00:00,24.45,24.46,24.41,24.41,106736.0,22.2043,22.2134,22.168,22.168,106736.0
2016-07-13 11:30:00,24.41,24.41,24.36,24.37,33588.0,22.168,22.168,22.1226,22.1317,33588.0
2016-07-13 12:00:00,24.37,24.41,24.37,24.37,36000.0,22.1317,22.168,22.1317,22.1317,36000.0
2016-07-13 12:30:00,24.37,24.39,24.37,24.39,33864.0,22.1317,22.1498,22.1317,22.1498,33864.0
2016-07-13 13:00:00,24.39,24.41,24.36,24.36,18364.0,22.1498,22.168,22.1226,22.1226,18364.0
2016-07-13 13:30:00,24.37,24.41,24.37,24.39,47208.0,22.1317,22.168,22.1317,22.1498,47208.0
2016-07-13 14:00:00,24.38,24.42,24.38,24.41,51500.0,22.1407,22.1771,22.1407,22.168,51500.0
2016-07-13 14:30:00,24.41,24.42,24.39,24.41,54664.0,22.168,22.1771,22.1498,22.168,54664.0
2016-07-13 15:00:00,24.41,24.43,24.41,24.42,70976.0,22.168,22.1861,22.168,22.1771,70976.0
2016-07-13 15:30:00,24.41,24.41,24.36,24.37,249400.0,22.168,22.168,22.1226,22.1317,249400.0
2016-07-14 09:30:00,24.52,24.54,24.38,24.39,210112.0,22.2679,22.286,22.1407,22.1498,210112.0
2016-07-14 10:00:00,24.4,24.47,24.37,24.44,117864.0,22.1589,22.2225,22.1317,22.1952,117864.0
2016-07-14 10:30:00,24.44,24.5,24.43,24.46,161744.0,22.1952,22.2497,22.1861,22.2134,161744.0
2016-07-14 11:00:00,24.46,24.54,24.45,24.49,51956.0,22.2134,22.286,22.2043,22.2406,51956.0
2016-07-14 11:30:00,24.5,24.5,24.45,24.47,41536.0,22.2497,22.2497,22.2043,22.2225,41536.0
2016-07-14 12:00:00,24.47,24.48,24.45,24.48,48820.0,22.2225,22.2315,22.2043,22.2315,48820.0
2016-07-14 12:30:00,24.48,24.52,24.48,24.49,52628.0,22.2315,22.2679,22.2315,22.2406,52628.0
2016-07-14 13:00:00,24.49,24.49,24.45,24.46,65288.0,22.2406,22.2406,22.2043,22.2134,65288.0
2016-07-14 13:30:00,24.46,24.49,24.46,24.48,54488.0,22.2134,22.2406,22.2134,22.2315,54488.0
2016-07-14 14:00:00,24.48,24.5,24.48,24.5,46348.0,22.2315,22.2497,22.2315,22.2497,46348.0
2016-07-14 14:30:00,24.5,24.51,24.49,24.51,51552.0,22.2497,22.2588,22.2406,22.2588,51552.0
2016-07-14 15:00:00,24.5,24.52,24.5,24.5,59796.0,22.2497,22.2679,22.2497,22.2497,59796.0
2016-07-14 15:30:00,24.5,24.5,24.45,24.48,217860.0,22.2497,22.2497,22.2043,22.2315,217860.0
2016-07-15 09:30:00,24.53,24.6,24.43,24.43,220080.0,22.277,22.3405,22.1861,22.1861,220080.0
2016-07-15 10:00:00,24.43,24.46,24.41,24.44,67832.0,22.1861,22.2134,22.168,22.1952,67832.0
2016-07-15 10:30:00,24.45,24.47,24.45,24.45,52400.0,22.2043,22.2225,22.2043,22.2043,52400.0
2016-07-15 11:00:00,24.46,24.48,24.42,24.42,89864.0,22.2134,22.2315,22.1771,22.1771,89864.0
2016-07-15 11:30:00,24.42,24.42,24.36,24.39,56600.0,22.1771,22.1771,22.1226,22.1498,56600.0
2016-07-15 12:00:00,24.39,24.41,24.39,24.41,25000.0,22.1498,22.168,22.1498,22.168,25000.0
2016-07-15 12:30:00,24.41,24.41,24.38,24.39,50212.0,22.168,22.168,22.1407,22.1498,50212.0
2016-07-15 13:00:00,24.38,24.43,24.38,24.41,53828.0,22.1407,22.1861,22.1407,22.168,53828.0
2016-07-15 13:30:00,24.42,24.43,24.41,24.43,32000.0,22.1771,22.1861,22.168,22.1861,32000.0
2016-07-15 14:00:00,24.43,24.43,24.4,24.41,48496.0,22.1861,22.1861,22.1589,22.168,48496.0
2016-07-15 14:30:00,24.41,24.43,24.4,24.42,61104.0,22.168,22.1861,22.1589,22.1771,61104.0
2016-07-15 15:00:00,24.42,24.42,24.4,24.42,92884.0,22.1771,22.1771,22.1589,22.1771,92884.0
2016-07-15 15:30:00,24.42,24.43,24.39,24.39,238072.0,22.1771,22.1861,22.1498,22.1498,238072.0
2016-07-18 09:30:00,24.49,24.54,24.38,24.51,145164.0,22.2406,22.286,22.1407,22.2588,145164.0
2016-07-18 10:00:00,24.51,24.52,24.47,24.47,48640.0,22.2588,22.2679,22.2225,22.2225,48640.0
2016-07-18 10:30:00,24.47,24.5,24.47,24.49,32084.0,22.2225,22.2497,22.2225,22.2406,32084.0
2016-07-18 11:00:00,24.48,24.49,24.38,24.38,64252.0,22.2315,22.2406,22.1407,22.1407,64252.0
2016-07-18 11:30:00,24.38,24.41,24.38,24.39,79056.0,22.1407,22.168,22.1407,22.1498,79056.0
2016-07-18 12:00:00,24.38,24.39,24.34,24.36,61432.0,22.1407,22.1498,22.1044,22.1226,61432.0
2016-07-18 12:30:00,24.36,24.36,24.32,24.35,68316.0,22.1226,22.1226,22.0862,22.1135,68316.0
2016-07-18 13:00:00,24.35,24.36,24.31,24.32,83352.0,22.1135,22.1226,22.0772,22.0862,83352.0
2016-07-18 13:30:00,24.31,24.36,24.31,24.34,55248.0,22.0772,22.1226,22.0772,22.1044,55248.0
2016-07-18 14:00:00,24.34,24.36,24.34,24.35,91724.0,22.1044,22.1226,22.1044,22.1135,91724.0
2016-07-18 14:30:00,24.36,24.4,24.35,24.39,139092.0,22.1226,22.1589,22.1135,22.1498,139092.0
2016-07-18 15:00:00,24.39,24.4,24.37,24.37,109356.0,22.1498,22.1589,22.1317,22.1317,109356.0
2016-07-18 15:30:00,24.37,24.42,24.37,24.41,378372.0,22.1317,22.1771,22.1317,22.168,378372.0
2016-07-19 09:30:00,24.33,24.53,24.29,24.42,182960.0,22.0953,22.277,22.059,22.1771,182960.0
2016-07-19 10:00:00,24.41,24.42,24.3,24.31,116972.0,22.168,22.1771,22.0681,22.0772,116972.0
2016-07-19 10:30:00,24.31,24.34,24.3,24.32,134796.0,22.0772,22.1044,22.0681,22.0862,134796.0
2016-07-19 11:00:00,24.32,24.36,24.3,24.3,110080.0,22.0862,22.1226,22.0681,22.0681,110080.0
2016-07-19 11:30:00,24.3,24.31,24.27,24.27,75456.0,22.0681,22.0772,22.0408,22.0408,75456.0
2016-07-19 12:00:00,24.27,24.32,24.27,24.3,68764.0,22.0408,22.0862,22.0408,22.0681,68764.0
2016-07-19 12:30:00,24.29,24.32,24.28,24.32,53552.0,22.059,22.0862,22.0499,22.0862,53552.0
2016-07-19 13:00:00,24.33,24.33,24.28,24.28,91816.0,22.0953,22.0953,22.0499,22.0499,91816.0
2016-07-19 13:30:00,24.29,24.3,24.27,24.29,105224.0,22.059,22.0681,22.0408,22.059,105224.0
2016-07-19 14:00:00,24.29,24.36,24.29,24.33,157092.0,22.059,22.1226,22.059,22.0953,157092.0
2016-07-19 14:30:00,24.33,24.36,24.32,24.32,155216.0,22.0953,22.1226,22.0862,22.0862,155216.0
2016-07-19 15:00:00,24.31,24.35,24.3,24.33,239404.0,22.0772,22.1135,22.0681,22.0953,239404.0
2016-07-19 15:30:00,24.33,24.36,24.32,24.36,560044.0,22.0953,22.1226,22.0862,22.1226,560044.0
2016-07-20 09:30:00,25.26,26.59,25.15,26.55,2619692.0,22.9399,24.1477,22.84,24.1114,2619692.0
2016-07-20 10:00:00,26.54,26.57,26.33,26.47,1363296.0,24.1023,24.1296,23.9116,24.0388,1363296.0
2016-07-20 10:30:00,26.47,26.96,26.47,26.9,1154392.0,24.0388,24.4838,24.0388,24.4293,1154392.0
2016-07-20 11:00:00,26.89,26.98,26.7,26.95,623196.0,24.4202,24.5019,24.2476,24.4747,623196.0
2016-07-20 11:30:00,26.94,27.22,26.86,27.19,793192.0,24.4656,24.7199,24.3929,24.6926,793192.0
2016-07-20 12:00:00,27.18,27.24,26.97,27.0,677916.0,24.6836,24.738,24.4928,24.5201,677916.0
2016-07-20 12:30:00,27.0,27.0,26.83,26.86,698188.0,24.5201,24.5201,24.3657,24.3929,698188.0
2016-07-20 13:00:00,26.87,26.9,26.82,26.87,427600.0,24.402,24.4293,24.3566,24.402,427600.0
2016-07-20 13:30:00,26.88,27.03,26.86,26.95,561148.0,24.4111,24.5473,24.3929,24.4747,561148.0
2016-07-20 14:00:00,26.94,26.96,26.73,26.78,441012.0,24.4656,24.4838,24.2749,24.3203,441012.0
2016-07-20 14:30:00,26.78,26.86,26.73,26.75,437216.0,24.3203,24.3929,24.2749,24.2931,437216.0
2016-07-20 15:00:00,26.75,26.88,26.72,26.76,625472.0,24.2931,24.4111,24.2658,24.3021,625472.0
2016-07-20 15:30:00,26.76,26.8,26.71,26.71,1318576.0,24.3021,24.3385,24.2567,24.2567,1318576.0
2016-07-21 09:30:00,26.74,27.0,26.71,26.85,417720.0,24.284,24.5201,24.2567,24.3839,417720.0
2016-07-21 10:00:00,26.86,26.87,26.71,26.72,284052.0,24.3929,24.402,24.2567,24.2658,284052.0
2016-07-21 10:30:00,26.72,26.77,26.71,26.76,259920.0,24.2658,24.3112,24.2567,24.3021,259920.0
2016-07-21 11:00:00,26.76,26.82,26.75,26.82,363304.0,24.3021,24.3566,24.2931,24.3566,363304.0
2016-07-21 11:30:00,26.82,26.82,26.77,26.81,210400.0,24.3566,24.3566,24.3112,24.3475,210400.0
2016-07-21 12:00:00,26.81,26.85,26.8,26.84,211776.0,24.3475,24.3839,24.3385,24.3748,211776.0
2016-07-21 12:30:00,26.85,26.93,26.84,26.93,194336.0,24.3839,24.4565,24.3748,24.4565,194336.0
2016-07-21 13:00:00,26.93,26.97,26.91,26.91,148732.0,24.4565,24.4928,24.4384,24.4384,148732.0
2016-07-21 13:30:00,26.91,26.91,26.84,26.84,103008.0,24.4384,24.4384,24.3748,24.3748,103008.0
2016-07-21 14:00:00,26.84,26.84,26.8,26.83,160380.0,24.3748,24.3748,24.3385,24.3657,160380.0
2016-07-21 14:30:00,26.82,26.83,26.76,26.78,152276.0,24.3566,24.3657,24.3021,24.3203,152276.0
2016-07-21 15:00:00,26.78,26.84,26.77,26.84,210024.0,24.3203,24.3748,24.3112,24.3748,210024.0
2016-07-21 15:30:00,26.84,26.86,26.82,26.82,836716.0,24.3748,24.3929,24.3566,24.3566,836716.0
2016-07-22 09:30:00,26.85,26.96,26.8,26.96,233952.0,24.3839,24.4838,24.3385,24.4838,233952.0
2016-07-22 10:00:00,26.96,27.01,26.93,26.93,136448.0,24.4838,24.5292,24.4565,24.4565,136448.0
2016-07-22 10:30:00,26.94,26.98,26.93,26.94,154376.0,24.4656,24.5019,24.4565,24.4656,154376.0
2016-07-22 11:00:00,26.94,26.96,26.93,26.95,109620.0,24.4656,24.4838,24.4565,24.4747,109620.0
2016-07-22 11:30:00,26.95,27.02,26.95,27.0,106832.0,24.4747,24.5383,24.4747,24.5201,106832.0
2016-07-22 12:00:00,27.0,27.02,26.98,26.99,80168.0,24.5201,24.5383,24.5019,24.511,80168.0
2016-07-22 12:30:00,26.99,27.02,26.99,27.0,69640.0,24.511,24.5383,24.511,24.5201,69640.0
2016-07-22 13:00:00,26.99,27.01,26.99,27.0,75088.0,24.511,24.5292,24.511,24.5201,75088.0
2016-07-22 13:30:00,27.0,27.02,26.98,26.98,198956.0,24.5201,24.5383,24.5019,24.5019,198956.0
2016-07-22 14:00:00,26.99,27.02,26.98,26.98,96176.0,24.511,24.5383,24.5019,24.5019,96176.0
2016-07-22 14:30:00,26.99,27.01,26.98,26.99,318528.0,24.511,24.5292,24.5019,24.511,318528.0
2016-07-22 15:00:00,26.99,27.0,26.98,26.99,147660.0,24.511,24.5201,24.5019,24.511,147660.0
2016-07-22 15:30:00,26.99,27.0,26.97,26.99,345204.0,24.511,24.5201,24.4928,24.511,345204.0
2016-07-25 09:30:00,26.9,27.17,26.83,27.06,289984.0,24.4293,24.6745,24.3657,24.5746,289984.0
2016-07-25 10:00:00,27.06,27.06,27.0,27.0,98132.0,24.5746,24.5746,24.5201,24.5201,98132.0
2016-07-25 10:30:00,27.0,27.04,26.94,26.98,181380.0,24.5201,24.5564,24.4656,24.5019,181380.0
2016-07-25 11:00:00,26.97,27.03,26.96,27.02,66928.0,24.4928,24.5473,24.4838,24.5383,66928.0
2016-07-25 11:30:00,27.0,27.0,26.92,26.97,117324.0,24.5201,24.5201,24.4474,24.4928,117324.0
2016-07-25 12:00:00,26.97,27.01,26.96,26.98,95092.0,24.4928,24.5292,24.4838,24.5019,95092.0
2016-07-25 12:30:00,26.97,27.04,26.96,27.03,116260.0,24.4928,24.5564,24.4838,24.5473,116260.0
2016-07-25 13:00:00,27.03,27.06,27.03,27.04,101200.0,24.5473,24.5746,24.5473,24.5564,101200.0
2016-07-25 13:30:00,27.04,27.07,27.02,27.06,219220.0,24.5564,24.5837,24.5383,24.5746,219220.0
2016-07-25 14:00:00,27.06,27.06,27.02,27.02,68528.0,24.5746,24.5746,24.5383,24.5383,68528.0
2016-07-25 14:30:00,27.02,27.05,27.02,27.04,104496.0,24.5383,24.5655,24.5383,24.5564,104496.0
2016-07-25 15:00:00,27.05,27.06,27.03,27.03,140708.0,24.5655,24.5746,24.5473,24.5473,140708.0
2016-07-25 15:30:00,27.04,27.06,27.02,27.06,431784.0,24.5564,24.5746,24.5383,24.5746,431784.0
2016-07-26 09:30:00,27.08,27.28,26.86,27.13,135220.0,24.5927,24.7744,24.3929,24.6381,135220.0
2016-07-26 10:00:00,27.13,27.2,27.12,27.2,367544.0,24.6381,24.7017,24.6291,24.7017,367544.0
2016-07-26 10:30:00,27.19,27.2,27.09,27.1,175508.0,24.6926,24.7017,24.6018,24.6109,175508.0
2016-07-26 11:00:00,27.09,27.13,27.05,27.12,161476.0,24.6018,24.6381,24.5655,24.6291,161476.0
2016-07-26 11:30:00,27.12,27.12,27.09,27.1,135620.0,24.6291,24.6291,24.6018,24.6109,135620.0
2016-07-26 12:00:00,27.1,27.12,27.09,27.11,102392.0,24.6109,24.6291,24.6018,24.62,102392.0
2016-07-26 12:30:00,27.11,27.11,27.09,27.09,101748.0,24.62,24.62,24.6018,24.6018,101748.0
2016-07-26 13:00:00,27.09,27.1,27.05,27.07,142736.0,24.6018,24.6109,24.5655,24.5837,142736.0
2016-07-26 13:30:00,27.06,27.08,27.04,27.08,71636.0,24.5746,24.5927,24.5564,24.5927,71636.0
2016-07-26 14:00:00,27.08,27.11,27.07,27.11,86228.0,24.5927,24.62,24.5837,24.62,86228.0
2016-07-26 14:30:00,27.11,27.12,27.07,27.07,111788.0,24.62,24.6291,24.5837,24.5837,111788.0
2016-07-26 15:00:00,27.07,27.1,27.07,27.09,201736.0,24.5837,24.6109,24.5837,24.6018,201736.0
2016-07-26 15:30:00,27.09,27.11,27.08,27.1,228528.0,24.6018,24.62,24.5927,24.6109,228528.0
2016-07-27 09:30:00,27.12,27.12,26.93,27.0,71632.0,24.6291,24.6291,24.4565,24.5201,71632.0
2016-07-27 10:00:00,27.0,27.0,26.89,26.93,112696.0,24.5201,24.5201,24.4202,24.4565,112696.0
2016-07-27 10:30:00,26.93,27.01,26.88,26.97,152092.0,24.4565,24.5292,24.4111,24.4928,152092.0
2016-07-27 11:00:00,26.97,27.01,26.91,27.01,123080.0,24.4928,24.5292,24.4384,24.5292,123080.0
2016-07-27 11:30:00,27.01,27.01,26.87,26.87,68716.0,24.5292,24.5292,24.402,24.402,68716.0
2016-07-27 12:00:00,26.87,26.89,26.86,26.87,92760.0,24.402,24.4202,24.3929,24.402,92760.0
2016-07-27 12:30:00,26.87,26.92,26.87,26.89,77844.0,24.402,24.4474,24.402,24.4202,77844.0
2016-07-27 13:00:00,26.9,26.93,26.89,26.93,45828.0,24.4293,24.4565,24.4202,24.4565,45828.0
2016-07-27 13:30:00,26.92,26.96,26.91,26.96,49180.0,24.4474,24.4838,24.4384,24.4838,49180.0
2016-07-27 14:00:00,26.95,27.01,26.89,26.95,129372.0,24.4747,24.5292,24.4202,24.4747,129372.0
2016-07-27 14:30:00,26.94,27.0,26.94,27.0,112296.0,24.4656,24.5201,24.4656,24.5201,112296.0
2016-07-27 15:00:00,27.0,27.05,27.0,27.03,80440.0,24.5201,24.5655,24.5201,24.5473,80440.0
2016-07-27 15:30:00,27.03,27.04,26.96,26.99,250460.0,24.5473,24.5564,24.4838,24.511,250460.0
2016-07-28 09:30:00,26.98,27.1,26.83,26.85,79448.0,24.5019,24.6109,24.3657,24.3839,79448.0
2016-07-28 10:00:00,26.86,26.9,26.8,26.83,131848.0,24.3929,24.4293,24.3385,24.3657,131848.0
2016-07-28 10:30:00,26.82,26.82,26.78,26.79,132640.0,24.3566,24.3566,24.3203,24.3294,132640.0
2016-07-28 11:00:00,26.8,26.87,26.79,26.87,90032.0,24.3385,24.402,24.3294,24.402,90032.0
2016-07-28 11:30:00,26.87,26.9,26.84,26.88,57848.0,24.402,24.4293,24.3748,24.4111,57848.0
2016-07-28 12:00:00,26.89,26.91,26.88,26.89,56260.0,24.4202,24.4384,24.4111,24.4202,56260.0
2016-07-28 12:30:00,26.89,26.9,26.87,26.9,92520.0,24.4202,24.4293,24.402,24.4293,92520.0
2016-07-28 13:00:00,26.9,26.99,26.9,26.98,56040.0,24.4293,24.511,24.4293,24.5019,56040.0
2016-07-28 13:30:00,26.98,27.03,26.97,27.03,62968.0,24.5019,24.5473,24.4928,24.5473,62968.0
2016-07-28 14:00:00,27.03,27.07,27.02,27.07,67424.0,24.5473,24.5837,24.5383,24.5837,67424.0
2016-07-28 14:30:00,27.07,27.11,27.07,27.11,130332.0,24.5837,24.62,24.5837,24.62,130332.0
2016-07-28 15:00:00,27.11,27.13,27.06,27.06,273624.0,24.62,24.6381,24.5746,24.5746,273624.0
2016-07-28 15:30:00,27.06,27.07,27.04,27.04,225036.0,24.5746,24.5837,24.5564,24.5564,225036.0
2016-07-29 09:30:00,27.04,27.04,26.75,26.77,102832.0,24.5564,24.5564,24.2931,24.3112,102832.0
2016-07-29 10:00:00,26.78,26.83,26.72,26.81,97732.0,24.3203,24.3657,24.2658,24.3475,97732.0
2016-07-29 10:30:00,26.8,26.95,26.8,26.89,71724.0,24.3385,24.4747,24.3385,24.4202,71724.0
2016-07-29 11:00:00,26.88,26.92,26.86,26.89,52404.0,24.4111,24.4474,24.3929,24.4202,52404.0
2016-07-29 11:30:00,26.89,26.92,26.85,26.92,135124.0,24.4202,24.4474,24.3839,24.4474,135124.0
2016-07-29 12:00:00,26.92,26.98,26.92,26.95,56560.0,24.4474,24.5019,24.4474,24.4747,56560.0
2016-07-29 12:30:00,26.94,26.94,26.88,26.92,45912.0,24.4656,24.4656,24.4111,24.4474,45912.0
2016-07-29 13:00:00,26.92,26.92,26.89,26.9,46592.0,24.4474,24.4474,24.4202,24.4293,46592.0
2016-07-29 13:30:00,26.9,26.91,26.87,26.91,50552.0,24.4293,24.4384,24.402,24.4384,50552.0
2016-07-29 14:00:00,26.91,26.91,26.88,26.9,65092.0,24.4384,24.4384,24.4111,24.4293,65092.0
2016-07-29 14:30:00,26.9,26.9,26.85,26.86,85408.0,24.4293,24.4293,24.3839,24.3929,85408.0
2016-07-29 15:00:00,26.86,26.86,26.82,26.85,138088.0,24.3929,24.3929,24.3566,24.3839,138088.0
2016-07-29 15:30:00,26.85,26.9,26.81,26.82,718260.0,24.3839,24.4293,24.3475,24.3566,718260.0
2016-08-01 09:30:00,26.82,26.93,26.75,26.86,99856.0,24.3566,24.4565,24.2931,24.3929,99856.0
2016-08-01 10:00:00,26.86,26.89,26.81,26.84,68564.0,24.3929,24.4202,24.3475,24.3748,68564.0
2016-08-01 10:30:00,26.85,26.85,26.8,26.83,123708.0,24.3839,24.3839,24.3385,24.3657,123708.0
2016-08-01 11:00:00,26.84,26.91,26.83,26.85,77204.0,24.3748,24.4384,24.3657,24.3839,77204.0
2016-08-01 11:30:00,26.85,26.86,26.8,26.82,83268.0,24.3839,24.3929,24.3385,24.3566,83268.0
2016-08-01 12:00:00,26.81,26.84,26.76,26.78,65616.0,24.3475,24.3748,24.3021,24.3203,65616.0
2016-08-01 12:30:00,26.77,26.81,26.77,26.78,40660.0,24.3112,24.3475,24.3112,24.3203,40660.0
2016-08-01 13:00:00,26.79,26.85,26.77,26.82,54132.0,24.3294,24.3839,24.3112,24.3566,54132.0
2016-08-01 13:30:00,26.82,26.84,26.8,26.84,73720.0,24.3566,24.3748,24.3385,24.3748,73720.0
2016-08-01 14:00:00,26.85,26.85,26.8,26.83,66016.0,24.3839,24.3839,24.3385,24.3657,66016.0
2016-08-01 14:30:00,26.82,26.83,26.81,26.82,69576.0,24.3566,24.3657,24.3475,24.3566,69576.0
2016-08-01 15:00:00,26.82,26.84,26.78,26.79,109352.0,24.3566,24.3748,24.3203,24.3294,109352.0
2016-08-01 15:30:00,26.79,26.85,26.78,26.85,364884.0,24.3294,24.3839,24.3203,24.3839,364884.0
2016-08-02 09:30:00,26.71,26.85,26.69,26.81,86224.0,24.2567,24.3839,24.2386,24.3475,86224.0
2016-08-02 10:00:00,26.8,26.8,26.68,26.7,60156.0,24.3385,24.3385,24.2295,24.2476,60156.0
2016-08-02 10:30:00,26.69,26.71,26.65,26.66,111496.0,24.2386,24.2567,24.2022,24.2113,111496.0
2016-08-02 11:00:00,26.66,26.71,26.66,26.68,82568.0,24.2113,24.2567,24.2113,24.2295,82568.0
2016-08-02 11:30:00,26.68,26.7,26.64,26.65,59824.0,24.2295,24.2476,24.1932,24.2022,59824.0
2016-08-02 12:00:00,26.67,26.68,26.63,26.65,90276.0,24.2204,24.2295,24.1841,24.2022,90276.0
2016-08-02 12:30:00,26.65,26.67,26.62,26.63,99924.0,24.2022,24.2204,24.175,24.1841,99924.0
2016-08-02 13:00:00,26.63,26.64,26.61,26.64,80716.0,24.1841,24.1932,24.1659,24.1932,80716.0
2016-08-02 13:30:00,26.63,26.63,26.58,26.61,73672.0,24.1841,24.1841,24.1387,24.1659,73672.0
2016-08-02 14:00:00,26.61,26.68,26.61,26.68,56128.0,24.1659,24.2295,24.1659,24.2295,56128.0
2016-08-02 14:30:00,26.68,26.68,26.65,26.65,73316.0,24.2295,24.2295,24.2022,24.2022,73316.0
2016-08-02 15:00:00,26.65,26.66,26.59,26.59,159284.0,24.2022,24.2113,24.1477,24.1477,159284.0
2016-08-02 15:30:00,26.6,26.64,26.59,26.59,409192.0,24.1568,24.1932,24.1477,24.1477,409192.0
2016-08-03 09:30:00,26.59,26.95,26.55,26.55,195968.0,24.1477,24.4747,24.1114,24.1114,195968.0
2016-08-03 10:00:00,26.57,26.58,26.49,26.53,135612.0,24.1296,24.1387,24.0569,24.0933,135612.0
2016-08-03 10:30:00,26.52,26.54,26.44,26.44,113916.0,24.0842,24.1023,24.0115,24.0115,113916.0
2016-08-03 11:00:00,26.45,26.5,26.45,26.46,68760.0,24.0206,24.066,24.0206,24.0297,68760.0
2016-08-03 11:30:00,26.46,26.52,26.43,26.52,129896.0,24.0297,24.0842,24.0024,24.0842,129896.0
2016-08-03 12:00:00,26.51,26.51,26.47,26.49,47656.0,24.0751,24.0751,24.0388,24.0569,47656.0
2016-08-03 12:30:00,26.49,26.56,26.48,26.56,75704.0,24.0569,24.1205,24.0478,24.1205,75704.0
2016-08-03 13:00:00,26.57,26.6,26.55,26.6,114296.0,24.1296,24.1568,24.1114,24.1568,114296.0
2016-08-03 13:30:00,26.6,26.61,26.55,26.56,81364.0,24.1568,24.1659,24.1114,24.1205,81364.0
2016-08-03 14:00:00,26.56,26.58,26.55,26.57,99640.0,24.1205,24.1387,24.1114,24.1296,99640.0
2016-08-03 14:30:00,26.57,26.6,26.56,26.56,122616.0,24.1296,24.1568,24.1205,24.1205,122616.0
2016-08-03 15:00:00,26.56,26.58,26.55,26.57,137964.0,24.1205,24.1387,24.1114,24.1296,137964.0
2016-08-03 15:30:00,26.57,26.59,26.54,26.58,766192.0,24.1296,24.1477,24.1023,24.1387,766192.0
2016-08-04 09:30:00,26.59,26.94,26.57,26.59,77156.0,24.1477,24.4656,24.1296,24.1477,77156.0
2016-08-04 10:00:00,26.59,26.63,26.58,26.62,51484.0,24.1477,24.1841,24.1387,24.175,51484.0
2016-08-04 10:30:00,26.62,26.67,26.61,26.66,65192.0,24.175,24.2204,24.1659,24.2113,65192.0
2016-08-04 11:00:00,26.66,26.66,26.59,26.61,69952.0,24.2113,24.2113,24.1477,24.1659,69952.0
2016-08-04 11:30:00,26.61,26.65,26.61,26.65,43188.0,24.1659,24.2022,24.1659,24.2022,43188.0
2016-08-04 12:00:00,26.65,26.7,26.65,26.67,63280.0,24.2022,24.2476,24.2022,24.2204,63280.0
2016-08-04 12:30:00,26.67,26.7,26.66,26.66,74780.0,24.2204,24.2476,24.2113,24.2113,74780.0
2016-08-04 13:00:00,26.66,26.68,26.65,26.67,45248.0,24.2113,24.2295,24.2022,24.2204,45248.0
2016-08-04 13:30:00,26.68,26.68,26.61,26.65,48612.0,24.2295,24.2295,24.1659,24.2022,48612.0
2016-08-04 14:00:00,26.65,26.68,26.62,26.65,56464.0,24.2022,24.2295,24.175,24.2022,56464.0
2016-08-04 14:30:00,26.65,26.67,26.63,26.63,86012.0,24.2022,24.2204,24.1841,24.1841,86012.0
2016-08-04 15:00:00,26.63,26.63,26.61,26.63,162096.0,24.1841,24.1841,24.1659,24.1841,162096.0
2016-08-04 15:30:00,26.63,26.68,26.63,26.64,356376.0,24.1841,24.2295,24.1841,24.1932,356376.0
2016-08-05 09:30:00,26.74,27.03,26.59,27.03,203692.0,24.284,24.5473,24.1477,24.5473,203692.0
2016-08-05 10:00:00,27.06,27.1,27.0,27.0,215796.0,24.5746,24.6109,24.5201,24.5201,215796.0
2016-08-05 10:30:00,27.0,27.03,26.95,27.01,202692.0,24.5201,24.5473,24.4747,24.5292,202692.0
2016-08-05 11:00:00,27.01,27.02,26.88,26.9,272972.0,24.5292,24.5383,24.4111,24.4293,272972.0
2016-08-05 11:30:00,26.9,26.9,26.8,26.8,70500.0,24.4293,24.4293,24.3385,24.3385,70500.0
2016-08-05 12:00:00,26.8,26.81,26.75,26.76,60396.0,24.3385,24.3475,24.2931,24.3021,60396.0
2016-08-05 12:30:00,26.75,26.78,26.73,26.75,40120.0,24.2931,24.3203,24.2749,24.2931,40120.0
2016-08-05 13:00:00,26.75,26.75,26.68,26.68,46908.0,24.2931,24.2931,24.2295,24.2295,46908.0
2016-08-05 13:30:00,26.68,26.71,26.68,26.68,52108.0,24.2295,24.2567,24.2295,24.2295,52108.0
2016-08-05 14:00:00,26.68,26.68,26.66,26.66,74996.0,24.2295,24.2295,24.2113,24.2113,74996.0
2016-08-05 14:30:00,26.66,26.67,26.65,26.65,72812.0,24.2113,24.2204,24.2022,24.2022,72812.0
2016-08-05 15:00:00,26.65,26.7,26.65,26.69,104428.0,24.2022,24.2476,24.2022,24.2386,104428.0
2016-08-05 15:30:00,26.69,26.73,26.68,26.72,287548.0,24.2386,24.2749,24.2295,24.2658,287548.0
2016-08-08 09:30:00,26.75,26.75,26.69,26.72,77776.0,24.2931,24.2931,24.2386,24.2658,77776.0
2016-08-08 10:00:00,26.71,26.74,26.64,26.64,103572.0,24.2567,24.284,24.1932,24.1932,103572.0
2016-08-08 10:30:00,26.65,26.65,26.58,26.58,72400.0,24.2022,24.2022,24.1387,24.1387,72400.0
2016-08-08 11:00:00,26.59,26.62,26.58,26.58,50808.0,24.1477,24.175,24.1387,24.1387,50808.0
2016-08-08 11:30:00,26.59,26.6,26.55,26.55,40500.0,24.1477,24.1568,24.1114,24.1114,40500.0
2016-08-08 12:00:00,26.55,26.6,26.55,26.59,70400.0,24.1114,24.1568,24.1114,24.1477,70400.0
2016-08-08 12:30:00,26.6,26.6,26.58,26.58,63196.0,24.1568,24.1568,24.1387,24.1387,63196.0
2016-08-08 13:00:00,26.58,26.61,26.56,26.6,57004.0,24.1387,24.1659,24.1205,24.1568,57004.0
2016-08-08 13:30:00,26.61,26.61,26.58,26.61,57532.0,24.1659,24.1659,24.1387,24.1659,57532.0
2016-08-08 14:00:00,26.61,26.61,26.58,26.59,82540.0,24.1659,24.1659,24.1387,24.1477,82540.0
2016-08-08 14:30:00,26.59,26.62,26.59,26.59,93660.0,24.1477,24.175,24.1477,24.1477,93660.0
2016-08-08 15:00:00,26.59,26.61,26.58,26.6,89092.0,24.1477,24.1659,24.1387,24.1568,89092.0
2016-08-08 15:30:00,26.6,26.65,26.6,26.64,323348.0,24.1568,24.2022,24.1568,24.1932,323348.0
2016-08-09 09:30:00,26.67,26.67,26.51,26.61,82148.0,24.2204,24.2204,24.0751,24.1659,82148.0
2016-08-09 10:00:00,26.63,26.67,26.61,26.64,68588.0,24.1841,24.2204,24.1659,24.1932,68588.0
2016-08-09 10:30:00,26.64,26.65,26.6,26.63,61404.0,24.1932,24.2022,24.1568,24.1841,61404.0
2016-08-09 11:00:00,26.62,26.67,26.62,26.65,80768.0,24.175,24.2204,24.175,24.2022,80768.0
2016-08-09 11:30:00,26.65,26.68,26.65,26.67,96180.0,24.2022,24.2295,24.2022,24.2204,96180.0
2016-08-09 12:00:00,26.66,26.67,26.64,26.64,64752.0,24.2113,24.2204,24.1932,24.1932,64752.0
2016-08-09 12:30:00,26.63,26.65,26.62,26.65,88096.0,24.1841,24.2022,24.175,24.2022,88096.0
2016-08-09 13:00:00,26.65,26.65,26.63,26.64,54768.0,24.2022,24.2022,24.1841,24.1932,54768.0
2016-08-09 13:30:00,26.65,26.67,26.63,26.64,53448.0,24.2022,24.2204,24.1841,24.1932,53448.0
2016-08-09 14:00:00,26.64,26.66,26.63,26.63,89076.0,24.1932,24.2113,24.1841,24.1841,89076.0
2016-08-09 14:30:00,26.63,26.64,26.62,26.64,111516.0,24.1841,24.1932,24.175,24.1932,111516.0
2016-08-09 15:00:00,26.64,26.66,26.61,26.66,75084.0,24.1932,24.2113,24.1659,24.2113,75084.0
2016-08-09 15:30:00,26.65,26.71,26.63,26.71,480200.0,24.2022,24.2567,24.1841,24.2567,480200.0
2016-08-10 09:30:00,26.68,26.75,26.67,26.69,40368.0,24.2295,24.2931,24.2204,24.2386,40368.0
2016-08-10 10:00:00,26.69,26.8,26.68,26.78,56172.0,24.2386,24.3385,24.2295,24.3203,56172.0
2016-08-10 10:30:00,26.75,26.79,26.74,26.79,64492.0,24.2931,24.3294,24.284,24.3294,64492.0
2016-08-10 11:00:00,26.79,26.81,26.71,26.72,52784.0,24.3294,24.3475,24.2567,24.2658,52784.0
2016-08-10 11:30:00,26.72,26.75,26.71,26.75,40788.0,24.2658,24.2931,24.2567,24.2931,40788.0
2016-08-10 12:00:00,26.75,26.79,26.74,26.77,55988.0,24.2931,24.3294,24.284,24.3112,55988.0
2016-08-10 12:30:00,26.77,26.83,26.77,26.83,55452.0,24.3112,24.3657,24.3112,24.3657,55452.0
2016-08-10 13:00:00,26.83,26.83,26.79,26.81,48024.0,24.3657,24.3657,24.3294,24.3475,48024.0
2016-08-10 13:30:00,26.81,26.85,26.79,26.83,75308.0,24.3475,24.3839,24.3294,24.3657,75308.0
2016-08-10 14:00:00,26.83,26.85,26.78,26.78,84192.0,24.3657,24.3839,24.3203,24.3203,84192.0
2016-08-10 14:30:00,26.78,26.81,26.77,26.81,77548.0,24.3203,24.3475,24.3112,24.3475,77548.0
2016-08-10 15:00:00,26.81,26.88,26.8,26.84,94504.0,24.3475,24.4111,24.3385,24.3748,94504.0
2016-08-10 15:30:00,26.85,26.85,26.8,26.85,211508.0,24.3839,24.3839,24.3385,24.3839,211508.0
2016-08-11 09:30:00,26.98,26.98,26.6,26.93,203200.0,24.5019,24.5019,24.1568,24.4565,203200.0
2016-08-11 10:00:00,26.93,26.93,26.82,26.84,61460.0,24.4565,24.4565,24.3566,24.3748,61460.0
2016-08-11 10:30:00,26.86,26.9,26.85,26.85,88768.0,24.3929,24.4293,24.3839,24.3839,88768.0
2016-08-11 11:00:00,26.85,26.85,26.76,26.77,43704.0,24.3839,24.3839,24.3021,24.3112,43704.0
2016-08-11 11:30:00,26.77,26.8,26.77,26.77,69172.0,24.3112,24.3385,24.3112,24.3112,69172.0
2016-08-11 12:00:00,26.78,26.8,26.78,26.79,50012.0,24.3203,24.3385,24.3203,24.3294,50012.0
2016-08-11 12:30:00,26.79,26.81,26.79,26.8,27004.0,24.3294,24.3475,24.3294,24.3385,27004.0
2016-08-11 13:00:00,26.8,26.82,26.8,26.81,55668.0,24.3385,24.3566,24.3385,24.3475,55668.0
2016-08-11 13:30:00,26.81,26.84,26.81,26.82,63992.0,24.3475,24.3748,24.3475,24.3566,63992.0
2016-08-11 14:00:00,26.82,26.83,26.81,26.82,74588.0,24.3566,24.3657,24.3475,24.3566,74588.0
2016-08-11 14:30:00,26.81,26.82,26.79,26.81,87640.0,24.3475,24.3566,24.3294,24.3475,87640.0
2016-08-11 15:00:00,26.81,26.85,26.8,26.84,96316.0,24.3475,24.3839,24.3385,24.3748,96316.0
2016-08-11 15:30:00,26.84,26.89,26.83,26.88,378972.0,24.3748,24.4202,24.3657,24.4111,378972.0
2016-08-12 09:30:00,26.78,26.89,26.74,26.79,59600.0,24.3203,24.4202,24.284,24.3294,59600.0
2016-08-12 10:00:00,26.81,26.89,26.8,26.89,48848.0,24.3475,24.4202,24.3385,24.4202,48848.0
2016-08-12 10:30:00,26.88,26.9,26.84,26.86,68124.0,24.4111,24.4293,24.3748,24.3929,68124.0
2016-08-12 11:00:00,26.86,26.86,26.82,26.86,38040.0,24.3929,24.3929,24.3566,24.3929,38040.0
2016-08-12 11:30:00,26.85,26.85,26.79,26.81,16212.0,24.3839,24.3839,24.3294,24.3475,16212.0
2016-08-12 12:00:00,26.81,26.83,26.77,26.82,28640.0,24.3475,24.3657,24.3112,24.3566,28640.0
2016-08-12 12:30:00,26.8,26.82,26.78,26.79,19600.0,24.3385,24.3566,24.3203,24.3294,19600.0
2016-08-12 13:00:00,26.78,26.78,26.73,26.75,27600.0,24.3203,24.3203,24.2749,24.2931,27600.0
2016-08-12 13:30:00,26.75,26.77,26.73,26.77,31272.0,24.2931,24.3112,24.2749,24.3112,31272.0
2016-08-12 14:00:00,26.76,26.79,26.75,26.78,39352.0,24.3021,24.3294,24.2931,24.3203,39352.0
2016-08-12 14:30:00,26.77,26.8,26.76,26.79,50052.0,24.3112,24.3385,24.3021,24.3294,50052.0
2016-08-12 15:00:00,26.79,26.82,26.78,26.82,248852.0,24.3294,24.3566,24.3203,24.3566,248852.0
2016-08-12 15:30:00,26.82,26.85,26.81,26.83,177444.0,24.3566,24.3839,24.3475,24.3657,177444.0
2016-08-15 09:30:00,26.83,26.87,26.73,26.75,108528.0,24.3657,24.402,24.2749,24.2931,108528.0
2016-08-15 10:00:00,26.77,26.8,26.73,26.75,101100.0,24.3112,24.3385,24.2749,24.2931,101100.0
2016-08-15 10:30:00,26.76,26.81,26.75,26.81,55200.0,24.3021,24.3475,24.2931,24.3475,55200.0
2016-08-15 11:00:00,26.81,26.85,26.81,26.85,45008.0,24.3475,24.3839,24.3475,24.3839,45008.0
2016-08-15 11:30:00,26.85,26.86,26.81,26.85,236828.0,24.3839,24.3929,24.3475,24.3839,236828.0
2016-08-15 12:00:00,26.85,26.86,26.85,26.86,179168.0,24.3839,24.3929,24.3839,24.3929,179168.0
2016-08-15 12:30:00,26.86,26.88,26.81,26.81,44804.0,24.3929,24.4111,24.3475,24.3475,44804.0
2016-08-15 13:00:00,26.81,26.84,26.81,26.84,45424.0,24.3475,24.3748,24.3475,24.3748,45424.0
2016-08-15 13:30:00,26.84,26.85,26.83,26.83,62620.0,24.3748,24.3839,24.3657,24.3657,62620.0
2016-08-15 14:00:00,26.83,26.85,26.8,26.85,69156.0,24.3657,24.3839,24.3385,24.3839,69156.0
2016-08-15 14:30:00,26.85,26.88,26.85,26.86,49812.0,24.3839,24.4111,24.3839,24.3929,49812.0
2016-08-15 15:00:00,26.86,26.87,26.86,26.86,53400.0,24.3929,24.402,24.3929,24.3929,53400.0
2016-08-15 15:30:00,26.86,26.87,26.85,26.86,122808.0,24.3929,24.402,24.3839,24.3929,122808.0
2016-08-16 09:30:00,28.92,29.41,28.66,28.81,1483236.0,26.2637,26.7087,26.0276,26.1638,1483236.0
2016-08-16 10:00:00,28.79,28.86,28.55,28.68,716000.0,26.1457,26.2092,25.9277,26.0458,716000.0
2016-08-16 10:30:00,28.69,28.8,28.65,28.7,423836.0,26.0549,26.1548,26.0185,26.0639,423836.0
2016-08-16 11:00:00,28.7,28.84,28.69,28.84,603640.0,26.0639,26.1911,26.0549,26.1911,603640.0
2016-08-16 11:30:00,28.84,28.87,28.77,28.81,404580.0,26.1911,26.2183,26.1275,26.1638,404580.0
2016-08-16 12:00:00,28.81,28.85,28.7,28.73,788156.0,26.1638,26.2002,26.0639,26.0912,788156.0
2016-08-16 12:30:00,28.73,28.73,28.61,28.68,485284.0,26.0912,26.0912,25.9822,26.0458,485284.0
2016-08-16 13:00:00,28.68,28.7,28.48,28.53,413304.0,26.0458,26.0639,25.8642,25.9096,413304.0
2016-08-16 13:30:00,28.53,28.57,28.43,28.43,351264.0,25.9096,25.9459,25.8187,25.8187,351264.0
2016-08-16 14:00:00,28.43,28.51,28.41,28.43,319508.0,25.8187,25.8914,25.8006,25.8187,319508.0
2016-08-16 14:30:00,28.43,28.47,28.41,28.43,353928.0,25.8187,25.8551,25.8006,25.8187,353928.0
2016-08-16 15:00:00,28.43,28.46,28.36,28.36,364556.0,25.8187,25.846,25.7552,25.7552,364556.0
2016-08-16 15:30:00,28.37,28.37,28.23,28.25,838932.0,25.7643,25.7643,25.6371,25.6553,838932.0
2016-08-17 09:30:00,28.6,28.8,28.39,28.69,436172.0,25.9731,26.1548,25.7824,26.0549,436172.0
2016-08-17 10:00:00,28.7,28.74,28.62,28.65,300612.0,26.0639,26.1003,25.9913,26.0185,300612.0
2016-08-17 10:30:00,28.65,28.87,28.63,28.86,373064.0,26.0185,26.2183,26.0004,26.2092,373064.0
2016-08-17 11:00:00,28.85,28.86,28.62,28.73,529948.0,26.2002,26.2092,25.9913,26.0912,529948.0
2016-08-17 11:30:00,28.73,28.82,28.5,28.81,413500.0,26.0912,26.1729,25.8823,26.1638,413500.0
2016-08-17 12:00:00,28.81,28.95,28.77,28.93,257640.0,26.1638,26.291,26.1275,26.2728,257640.0
2016-08-17 12:30:00,28.93,29.02,28.85,28.93,319368.0,26.2728,26.3546,26.2002,26.2728,319368.0
2016-08-17 13:00:00,28.92,28.97,28.82,28.92,296172.0,26.2637,26.3091,26.1729,26.2637,296172.0
2016-08-17 13:30:00,28.91,28.95,28.84,28.91,223224.0,26.2547,26.291,26.1911,26.2547,223224.0
2016-08-17 14:00:00,28.92,28.98,28.83,28.9,312224.0,26.2637,26.3182,26.182,26.2456,312224.0
2016-08-17 14:30:00,28.89,28.95,28.85,28.93,349104.0,26.2365,26.291,26.2002,26.2728,349104.0
2016-08-17 15:00:00,28.93,29.0,28.91,28.99,349608.0,26.2728,26.3364,26.2547,26.3273,349608.0
2016-08-17 15:30:00,28.99,28.99,28.9,28.92,1047260.0,26.3273,26.3273,26.2456,26.2637,1047260.0
2016-08-18 09:30:00,29.0,29.0,28.56,28.56,173080.0,26.3364,26.3364,25.9368,25.9368,173080.0
2016-08-18 10:00:00,28.58,28.58,28.42,28.5,116756.0,25.955,25.955,25.8097,25.8823,116756.0
2016-08-18 10:30:00,28.49,28.61,28.49,28.58,195008.0,25.8732,25.9822,25.8732,25.955,195008.0
2016-08-18 11:00:00,28.57,28.58,28.51,28.53,83408.0,25.9459,25.955,25.8914,25.9096,83408.0
2016-08-18 11:30:00,28.52,28.52,28.36,28.39,127668.0,25.9005,25.9005,25.7552,25.7824,127668.0
2016-08-18 12:00:00,28.39,28.39,28.29,28.37,87920.0,25.7824,25.7824,25.6916,25.7643,87920.0
2016-08-18 12:30:00,28.35,28.44,28.34,28.4,78480.0,25.7461,25.8278,25.737,25.7915,78480.0
2016-08-18 13:00:00,28.4,28.44,28.39,28.41,90636.0,25.7915,25.8278,25.7824,25.8006,90636.0
2016-08-18 13:30:00,28.4,28.43,28.39,28.43,78716.0,25.7915,25.8187,25.7824,25.8187,78716.0
2016-08-18 14:00:00,28.43,28.43,28.39,28.42,80468.0,25.8187,25.8187,25.7824,25.8097,80468.0
2016-08-18 14:30:00,28.41,28.46,28.39,28.4,156308.0,25.8006,25.846,25.7824,25.7915,156308.0
2016-08-18 15:00:00,28.39,28.46,28.39,28.46,215004.0,25.7824,25.846,25.7824,25.846,215004.0
2016-08-18 15:30:00,28.46,28.48,28.43,28.48,449796.0,25.846,25.8642,25.8187,25.8642,449796.0
2016-08-19 09:30:00,28.35,28.4,28.21,28.36,231780.0,25.7461,25.7915,25.619,25.7552,231780.0
2016-08-19 10:00:00,28.36,28.47,28.36,28.43,92916.0,25.7552,25.8551,25.7552,25.8187,92916.0
2016-08-19 10:30:00,28.43,28.43,28.36,28.37,68504.0,25.8187,25.8187,25.7552,25.7643,68504.0
2016-08-19 11:00:00,28.37,28.39,28.31,28.31,132380.0,25.7643,25.7824,25.7098,25.7098,132380.0
2016-08-19 11:30:00,28.31,28.41,28.3,28.4,150696.0,25.7098,25.8006,25.7007,25.7915,150696.0
2016-08-19 12:00:00,28.4,28.43,28.3,28.37,229032.0,25.7915,25.8187,25.7007,25.7643,229032.0
2016-08-19 12:30:00,28.36,28.4,28.31,28.35,149812.0,25.7552,25.7915,25.7098,25.7461,149812.0
2016-08-19 13:00:00,28.35,28.39,28.34,28.38,51712.0,25.7461,25.7824,25.737,25.7733,51712.0
2016-08-19 13:30:00,28.38,28.42,28.36,28.37,104596.0,25.7733,25.8097,25.7552,25.7643,104596.0
2016-08-19 14:00:00,28.37,28.41,28.32,28.39,220184.0,25.7643,25.8006,25.7188,25.7824,220184.0
2016-08-19 14:30:00,28.39,28.41,28.38,28.4,237004.0,25.7824,25.8006,25.7733,25.7915,237004.0
2016-08-19 15:00:00,28.4,28.43,28.39,28.41,106824.0,25.7915,25.8187,25.7824,25.8006,106824.0
2016-08-19 15:30:00,28.42,28.47,28.41,28.45,586952.0,25.8097,25.8551,25.8006,25.8369,586952.0
2016-08-22 09:30:00,28.45,28.56,28.43,28.54,135312.0,25.8369,25.9368,25.8187,25.9186,135312.0
2016-08-22 10:00:00,28.53,28.59,28.49,28.57,82592.0,25.9096,25.964,25.8732,25.9459,82592.0
2016-08-22 10:30:00,28.57,28.57,28.49,28.49,79940.0,25.9459,25.9459,25.8732,25.8732,79940.0
2016-08-22 11:00:00,28.5,28.5,28.44,28.44,76320.0,25.8823,25.8823,25.8278,25.8278,76320.0
2016-08-22 11:30:00,28.44,28.49,28.44,28.45,39640.0,25.8278,25.8732,25.8278,25.8369,39640.0
2016-08-22 12:00:00,28.46,28.49,28.42,28.48,54904.0,25.846,25.8732,25.8097,25.8642,54904.0
2016-08-22 12:30:00,28.48,28.49,28.45,28.46,39200.0,25.8642,25.8732,25.8369,25.846,39200.0
2016-08-22 13:00:00,28.46,28.46,28.42,28.44,44728.0,25.846,25.846,25.8097,25.8278,44728.0
2016-08-22 13:30:00,28.43,28.47,28.41,28.45,38872.0,25.8187,25.8551,25.8006,25.8369,38872.0
2016-08-22 14:00:00,28.45,28.48,28.43,28.43,58492.0,25.8369,25.8642,25.8187,25.8187,58492.0
2016-08-22 14:30:00,28.43,28.47,28.42,28.45,64524.0,25.8187,25.8551,25.8097,25.8369,64524.0
2016-08-22 15:00:00,28.45,28.47,28.44,28.46,76540.0,25.8369,25.8551,25.8278,25.846,76540.0
2016-08-22 15:30:00,28.46,28.52,28.46,28.5,285368.0,25.846,25.9005,25.846,25.8823,285368.0
2016-08-23 09:30:00,28.52,28.52,28.35,28.5,122436.0,25.9005,25.9005,25.7461,25.8823,122436.0
2016-08-23 10:00:00,28.5,28.6,28.5,28.58,79444.0,25.8823,25.9731,25.8823,25.955,79444.0
2016-08-23 10:30:00,28.58,28.6,28.56,28.58,65952.0,25.955,25.9731,25.9368,25.955,65952.0
2016-08-23 11:00:00,28.57,28.6,28.55,28.58,70984.0,25.9459,25.9731,25.9277,25.955,70984.0
2016-08-23 11:30:00,28.6,28.67,28.6,28.64,45504.0,25.9731,26.0367,25.9731,26.0095,45504.0
2016-08-23 12:00:00,28.63,28.63,28.6,28.61,40960.0,26.0004,26.0004,25.9731,25.9822,40960.0
2016-08-23 12:30:00,28.61,28.63,28.6,28.61,31120.0,25.9822,26.0004,25.9731,25.9822,31120.0
2016-08-23 13:00:00,28.61,28.64,28.61,28.63,44860.0,25.9822,26.0095,25.9822,26.0004,44860.0
2016-08-23 13:30:00,28.61,28.62,28.59,28.6,51780.0,25.9822,25.9913,25.964,25.9731,51780.0
2016-08-23 14:00:00,28.59,28.6,28.57,28.59,49720.0,25.964,25.9731,25.9459,25.964,49720.0
2016-08-23 14:30:00,28.58,28.61,28.58,28.61,45008.0,25.955,25.9822,25.955,25.9822,45008.0
2016-08-23 15:00:00,28.61,28.65,28.61,28.63,58016.0,25.9822,26.0185,25.9822,26.0004,58016.0
2016-08-23 15:30:00,28.63,28.64,28.59,28.63,321344.0,26.0004,26.0095,25.964,26.0004,321344.0
2016-08-24 09:30:00,28.65,28.69,28.51,28.51,90728.0,26.0185,26.0549,25.8914,25.8914,90728.0
2016-08-24 10:00:00,28.51,28.54,28.47,28.52,25300.0,25.8914,25.9186,25.8551,25.9005,25300.0
2016-08-24 10:30:00,28.5,28.52,28.47,28.49,31200.0,25.8823,25.9005,25.8551,25.8732,31200.0
2016-08-24 11:00:00,28.5,28.53,28.48,28.51,55476.0,25.8823,25.9096,25.8642,25.8914,55476.0
2016-08-24 11:30:00,28.51,28.51,28.49,28.49,43840.0,25.8914,25.8914,25.8732,25.8732,43840.0
2016-08-24 12:00:00,28.49,28.52,28.49,28.51,32044.0,25.8732,25.9005,25.8732,25.8914,32044.0
2016-08-24 12:30:00,28.51,28.51,28.48,28.49,43588.0,25.8914,25.8914,25.8642,25.8732,43588.0
2016-08-24 13:00:00,28.49,28.5,28.49,28.5,48028.0,25.8732,25.8823,25.8732,25.8823,48028.0
2016-08-24 13:30:00,28.49,28.49,28.47,28.49,47708.0,25.8732,25.8732,25.8551,25.8732,47708.0
2016-08-24 14:00:00,28.49,28.56,28.49,28.55,86660.0,25.8732,25.9368,25.8732,25.9277,86660.0
2016-08-24 14:30:00,28.55,28.59,28.53,28.59,45468.0,25.9277,25.964,25.9096,25.964,45468.0
2016-08-24 15:00:00,28.59,28.6,28.57,28.6,112356.0,25.964,25.9731,25.9459,25.9731,112356.0
2016-08-24 15:30:00,28.6,28.62,28.54,28.62,315740.0,25.9731,25.9913,25.9186,25.9913,315740.0
2016-08-25 09:30:00,28.61,28.84,28.61,28.83,273224.0,25.9822,26.1911,25.9822,26.182,273224.0
2016-08-25 10:00:00,28.83,28.93,28.75,28.89,186836.0,26.182,26.2728,26.1094,26.2365,186836.0
2016-08-25 10:30:00,28.88,29.0,28.87,29.0,148676.0,26.2274,26.3364,26.2183,26.3364,148676.0
2016-08-25 11:00:00,28.99,29.11,28.97,29.08,177076.0,26.3273,26.4363,26.3091,26.409,177076.0
2016-08-25 11:30:00,29.09,29.17,29.08,29.16,193380.0,26.4181,26.4908,26.409,26.4817,193380.0
2016-08-25 12:00:00,29.16,29.16,29.08,29.1,131996.0,26.4817,26.4817,26.409,26.4272,131996.0
2016-08-25 12:30:00,29.09,29.13,29.08,29.11,95096.0,26.4181,26.4545,26.409,26.4363,95096.0
2016-08-25 13:00:00,29.11,29.11,29.05,29.05,76572.0,26.4363,26.4363,26.3818,26.3818,76572.0
2016-08-25 13:30:00,29.05,29.05,28.97,29.01,107132.0,26.3818,26.3818,26.3091,26.3455,107132.0
2016-08-25 14:00:00,29.0,29.0,28.93,28.95,105320.0,26.3364,26.3364,26.2728,26.291,105320.0
2016-08-25 14:30:00,28.95,28.97,28.91,28.94,99116.0,26.291,26.3091,26.2547,26.2819,99116.0
2016-08-25 15:00:00,28.94,29.03,28.93,29.03,165680.0,26.2819,26.3636,26.2728,26.3636,165680.0
2016-08-25 15:30:00,29.03,29.03,28.97,29.01,447520.0,26.3636,26.3636,26.3091,26.3455,447520.0
2016-08-26 09:30:00,28.99,29.22,28.69,28.99,129804.0,26.3273,26.5362,26.0549,26.3273,129804.0
2016-08-26 10:00:00,28.96,29.07,28.89,29.03,143548.0,26.3001,26.4,26.2365,26.3636,143548.0
2016-08-26 10:30:00,29.04,29.05,28.99,29.02,60920.0,26.3727,26.3818,26.3273,26.3546,60920.0
2016-08-26 11:00:00,29.01,29.07,28.99,29.05,40680.0,26.3455,26.4,26.3273,26.3818,40680.0
2016-08-26 11:30:00,29.04,29.05,28.85,28.92,62376.0,26.3727,26.3818,26.2002,26.2637,62376.0
2016-08-26 12:00:00,28.92,28.92,28.78,28.84,53212.0,26.2637,26.2637,26.1366,26.1911,53212.0
2016-08-26 12:30:00,28.84,28.9,28.83,28.87,41064.0,26.1911,26.2456,26.182,26.2183,41064.0
2016-08-26 13:00:00,28.87,28.88,28.83,28.87,148228.0,26.2183,26.2274,26.182,26.2183,148228.0
2016-08-26 13:30:00,28.88,28.91,28.82,28.9,167556.0,26.2274,26.2547,26.1729,26.2456,167556.0
2016-08-26 14:00:00,28.89,28.9,28.79,28.8,90384.0,26.2365,26.2456,26.1457,26.1548,90384.0
2016-08-26 14:30:00,28.8,28.84,28.79,28.83,76936.0,26.1548,26.1911,26.1457,26.182,76936.0
2016-08-26 15:00:00,28.83,28.9,28.82,28.9,106020.0,26.182,26.2456,26.1729,26.2456,106020.0
2016-08-26 15:30:00,28.91,28.97,28.88,28.93,427788.0,26.2547,26.3091,26.2274,26.2728,427788.0
2016-08-29 09:30:00,28.89,29.11,28.76,29.06,65336.0,26.2365,26.4363,26.1184,26.3909,65336.0
2016-08-29 10:00:00,29.06,29.13,29.05,29.12,50252.0,26.3909,26.4545,26.3818,26.4454,50252.0
2016-08-29 10:30:00,29.11,29.12,29.04,29.05,83684.0,26.4363,26.4454,26.3727,26.3818,83684.0
2016-08-29 11:00:00,29.06,29.11,29.05,29.06,71740.0,26.3909,26.4363,26.3818,26.3909,71740.0
2016-08-29 11:30:00,29.06,29.12,29.06,29.09,63656.0,26.3909,26.4454,26.3909,26.4181,63656.0
2016-08-29 12:00:00,29.09,29.16,29.09,29.09,56448.0,26.4181,26.4817,26.4181,26.4181,56448.0
2016-08-29 12:30:00,29.09,29.1,29.08,29.09,44064.0,26.4181,26.4272,26.409,26.4181,44064.0
2016-08-29 13:00:00,29.09,29.09,29.04,29.05,47200.0,26.4181,26.4181,26.3727,26.3818,47200.0
2016-08-29 13:30:00,29.05,29.07,29.02,29.03,98716.0,26.3818,26.4,26.3546,26.3636,98716.0
2016-08-29 14:00:00,29.03,29.08,29.02,29.06,82668.0,26.3636,26.409,26.3546,26.3909,82668.0
2016-08-29 14:30:00,29.07,29.08,29.06,29.06,64148.0,26.4,26.409,26.3909,26.3909,64148.0
2016-08-29 15:00:00,29.07,29.09,29.03,29.03,113084.0,26.4,26.4181,26.3636,26.3636,113084.0
2016-08-29 15:30:00,29.03,29.1,29.03,29.09,291112.0,26.3636,26.4272,26.3636,26.4181,291112.0
2016-08-30 09:30:00,29.02,29.25,29.0,29.02,95880.0,26.3546,26.5634,26.3364,26.3546,95880.0
2016-08-30 10:00:00,29.04,29.07,28.97,29.04,77080.0,26.3727,26.4,26.3091,26.3727,77080.0
2016-08-30 10:30:00,29.04,29.1,29.01,29.08,112716.0,26.3727,26.4272,26.3455,26.409,112716.0
2016-08-30 11:00:00,29.08,29.08,29.04,29.05,83244.0,26.409,26.409,26.3727,26.3818,83244.0
2016-08-30 11:30:00,29.05,29.09,29.05,29.08,59436.0,26.3818,26.4181,26.3818,26.409,59436.0
2016-08-30 12:00:00,29.08,29.09,29.07,29.08,45800.0,26.409,26.4181,26.4,26.409,45800.0
2016-08-30 12:30:00,29.08,29.09,29.06,29.09,76412.0,26.409,26.4181,26.3909,26.4181,76412.0
2016-08-30 13:00:00,29.09,29.14,29.07,29.12,193948.0,26.4181,26.4635,26.4,26.4454,193948.0
2016-08-30 13:30:00,29.13,29.14,29.1,29.12,77064.0,26.4545,26.4635,26.4272,26.4454,77064.0
2016-08-30 14:00:00,29.12,29.14,29.11,29.12,101204.0,26.4454,26.4635,26.4363,26.4454,101204.0
2016-08-30 14:30:00,29.12,29.17,29.11,29.14,91100.0,26.4454,26.4908,26.4363,26.4635,91100.0
2016-08-30 15:00:00,29.14,29.24,29.13,29.23,112012.0,26.4635,26.5543,26.4545,26.5453,112012.0
2016-08-30 15:30:00,29.23,29.27,29.2,29.26,288984.0,26.5453,26.5816,26.518,26.5725,288984.0
2016-08-31 09:30:00,29.28,29.42,29.23,29.24,199372.0,26.5907,26.7178,26.5453,26.5543,199372.0
2016-08-31 10:00:00,29.24,29.24,29.18,29.22,97508.0,26.5543,26.5543,26.4999,26.5362,97508.0
2016-08-31 10:30:00,29.21,29.22,29.17,29.19,73844.0,26.5271,26.5362,26.4908,26.5089,73844.0
2016-08-31 11:00:00,29.18,29.22,29.17,29.21,67540.0,26.4999,26.5362,26.4908,26.5271,67540.0
2016-08-31 11:30:00,29.21,29.26,29.2,29.23,71088.0,26.5271,26.5725,26.518,26.5453,71088.0
2016-08-31 12:00:00,29.23,29.23,29.16,29.18,76452.0,26.5453,26.5453,26.4817,26.4999,76452.0
2016-08-31 12:30:00,29.18,29.18,29.14,29.15,41404.0,26.4999,26.4999,26.4635,26.4726,41404.0
2016-08-31 13:00:00,29.15,29.18,29.13,29.18,50008.0,26.4726,26.4999,26.4545,26.4999,50008.0
2016-08-31 13:30:00,29.18,29.21,29.16,29.21,50712.0,26.4999,26.5271,26.4817,26.5271,50712.0
2016-08-31 14:00:00,29.21,29.27,29.21,29.26,57576.0,26.5271,26.5816,26.5271,26.5725,57576.0
2016-08-31 14:30:00,29.25,29.25,29.21,29.23,60160.0,26.5634,26.5634,26.5271,26.5453,60160.0
2016-08-31 15:00:00,29.23,29.31,29.23,29.3,103888.0,26.5453,26.6179,26.5453,26.6088,103888.0
2016-08-31 15:30:00,29.31,29.39,29.3,29.38,497892.0,26.6179,26.6906,26.6088,26.6815,497892.0
2016-09-01 09:30:00,29.5,29.5,29.29,29.29,139912.0,26.7905,26.7905,26.5998,26.5998,139912.0
2016-09-01 10:00:00,29.29,29.4,29.28,29.32,285196.0,26.5998,26.6997,26.5907,26.627,285196.0
2016-09-01 10:30:00,29.3,29.33,29.27,29.32,95992.0,26.6088,26.6361,26.5816,26.627,95992.0
2016-09-01 11:00:00,29.31,29.35,29.3,29.35,67768.0,26.6179,26.6542,26.6088,26.6542,67768.0
2016-09-01 11:30:00,29.34,29.35,29.3,29.3,82544.0,26.6452,26.6542,26.6088,26.6088,82544.0
2016-09-01 12:00:00,29.3,29.4,29.29,29.39,58872.0,26.6088,26.6997,26.5998,26.6906,58872.0
2016-09-01 12:30:00,29.39,29.43,29.37,29.37,47252.0,26.6906,26.7269,26.6724,26.6724,47252.0
2016-09-01 13:00:00,29.36,29.37,29.34,29.36,37264.0,26.6633,26.6724,26.6452,26.6633,37264.0
2016-09-01 13:30:00,29.36,29.37,29.34,29.37,40048.0,26.6633,26.6724,26.6452,26.6724,40048.0
2016-09-01 14:00:00,29.36,29.37,29.32,29.37,66376.0,26.6633,26.6724,26.627,26.6724,66376.0
2016-09-01 14:30:00,29.37,29.39,29.35,29.38,55992.0,26.6724,26.6906,26.6542,26.6815,55992.0
2016-09-01 15:00:00,29.38,29.39,29.35,29.38,79700.0,26.6815,26.6906,26.6542,26.6815,79700.0
2016-09-01 15:30:00,29.38,29.43,29.36,29.43,228696.0,26.6815,26.7269,26.6633,26.7269,228696.0
2016-09-02 09:30:00,29.56,29.8,29.52,29.62,107072.0,26.845,27.0629,26.8086,26.8994,107072.0
2016-09-02 10:00:00,29.63,29.69,29.56,29.63,183456.0,26.9085,26.963,26.845,26.9085,183456.0
2016-09-02 10:30:00,29.63,29.66,29.59,29.61,101172.0,26.9085,26.9358,26.8722,26.8904,101172.0
2016-09-02 11:00:00,29.61,29.65,29.61,29.63,106996.0,26.8904,26.9267,26.8904,26.9085,106996.0
2016-09-02 11:30:00,29.63,29.65,29.59,29.62,114240.0,26.9085,26.9267,26.8722,26.8994,114240.0
2016-09-02 12:00:00,29.62,29.64,29.6,29.6,102976.0,26.8994,26.9176,26.8813,26.8813,102976.0
2016-09-02 12:30:00,29.6,29.63,29.6,29.61,51492.0,26.8813,26.9085,26.8813,26.8904,51492.0
2016-09-02 13:00:00,29.61,29.63,29.59,29.63,79588.0,26.8904,26.9085,26.8722,26.9085,79588.0
2016-09-02 13:30:00,29.63,29.66,29.62,29.66,49424.0,26.9085,26.9358,26.8994,26.9358,49424.0
2016-09-02 14:00:00,29.66,29.71,29.66,29.7,68148.0,26.9358,26.9812,26.9358,26.9721,68148.0
2016-09-02 14:30:00,29.69,29.7,29.63,29.64,103060.0,26.963,26.9721,26.9085,26.9176,103060.0
2016-09-02 15:00:00,29.65,29.67,29.64,29.64,162664.0,26.9267,26.9449,26.9176,26.9176,162664.0
2016-09-02 15:30:00,29.64,29.73,29.64,29.71,336448.0,26.9176,26.9993,26.9176,26.9812,336448.0
2016-09-06 09:30:00,29.76,29.99,29.51,29.6,161320.0,27.0266,27.2355,26.7995,26.8813,161320.0
2016-09-06 10:00:00,29.6,29.6,29.46,29.5,197364.0,26.8813,26.8813,26.7541,26.7905,197364.0
2016-09-06 10:30:00,29.51,29.56,29.48,29.56,74760.0,26.7995,26.845,26.7723,26.845,74760.0
2016-09-06 11:00:00,29.56,29.6,29.53,29.56,57440.0,26.845,26.8813,26.8177,26.845,57440.0
2016-09-06 11:30:00,29.56,29.61,29.55,29.59,78444.0,26.845,26.8904,26.8359,26.8722,78444.0
2016-09-06 12:00:00,29.6,29.65,29.56,29.56,57676.0,26.8813,26.9267,26.845,26.845,57676.0
2016-09-06 12:30:00,29.55,29.62,29.55,29.6,36160.0,26.8359,26.8994,26.8359,26.8813,36160.0
2016-09-06 13:00:00,29.6,29.63,29.6,29.63,53324.0,26.8813,26.9085,26.8813,26.9085,53324.0
2016-09-06 13:30:00,29.63,29.67,29.62,29.65,48672.0,26.9085,26.9449,26.8994,26.9267,48672.0
2016-09-06 14:00:00,29.65,29.67,29.64,29.65,52660.0,26.9267,26.9449,26.9176,26.9267,52660.0
2016-09-06 14:30:00,29.65,29.7,29.65,29.69,61960.0,26.9267,26.9721,26.9267,26.963,61960.0
2016-09-06 15:00:00,29.71,29.72,29.66,29.68,56376.0,26.9812,26.9903,26.9358,26.9539,56376.0
2016-09-06 15:30:00,29.68,29.79,29.67,29.79,296044.0,26.9539,27.0538,26.9449,27.0538,296044.0
2016-09-07 09:30:00,29.71,29.74,29.54,29.66,75824.0,26.9812,27.0084,26.8268,26.9358,75824.0
2016-09-07 10:00:00,29.66,29.68,29.61,29.63,62972.0,26.9358,26.9539,26.8904,26.9085,62972.0
2016-09-07 10:30:00,29.63,29.63,29.57,29.59,257628.0,26.9085,26.9085,26.854,26.8722,257628.0
2016-09-07 11:00:00,29.58,29.6,29.55,29.56,100944.0,26.8631,26.8813,26.8359,26.845,100944.0
2016-09-07 11:30:00,29.57,29.6,29.55,29.6,65716.0,26.854,26.8813,26.8359,26.8813,65716.0
2016-09-07 12:00:00,29.6,29.61,29.54,29.57,122020.0,26.8813,26.8904,26.8268,26.854,122020.0
2016-09-07 12:30:00,29.57,29.61,29.56,29.59,117432.0,26.854,26.8904,26.845,26.8722,117432.0
2016-09-07 13:00:00,29.59,29.62,29.56,29.56,95700.0,26.8722,26.8994,26.845,26.845,95700.0
2016-09-07 13:30:00,29.56,29.6,29.56,29.59,91756.0,26.845,26.8813,26.845,26.8722,91756.0
2016-09-07 14:00:00,29.59,29.6,29.56,29.6,106316.0,26.8722,26.8813,26.845,26.8813,106316.0
2016-09-07 14:30:00,29.6,29.6,29.56,29.57,134476.0,26.8813,26.8813,26.845,26.854,134476.0
2016-09-07 15:00:00,29.56,29.61,29.56,29.58,190200.0,26.845,26.8904,26.845,26.8631,190200.0
2016-09-07 15:30:00,29.58,29.61,29.57,29.58,432372.0,26.8631,26.8904,26.854,26.8631,432372.0
2016-09-08 09:30:00,29.46,29.47,29.36,29.43,72820.0,26.7541,26.7632,26.6633,26.7269,72820.0
2016-09-08 10:00:00,29.43,29.44,29.36,29.38,84112.0,26.7269,26.736,26.6633,26.6815,84112.0
2016-09-08 10:30:00,29.39,29.43,29.37,29.4,60828.0,26.6906,26.7269,26.6724,26.6997,60828.0
2016-09-08 11:00:00,29.4,29.42,29.36,29.36,57400.0,26.6997,26.7178,26.6633,26.6633,57400.0
2016-09-08 11:30:00,29.36,29.37,29.33,29.34,40052.0,26.6633,26.6724,26.6361,26.6452,40052.0
2016-09-08 12:00:00,29.35,29.36,29.33,29.35,47892.0,26.6542,26.6633,26.6361,26.6542,47892.0
2016-09-08 12:30:00,29.35,29.35,29.31,29.33,60876.0,26.6542,26.6542,26.6179,26.6361,60876.0
2016-09-08 13:00:00,29.33,29.35,29.32,29.34,41384.0,26.6361,26.6542,26.627,26.6452,41384.0
2016-09-08 13:30:00,29.34,29.35,29.28,29.34,50132.0,26.6452,26.6542,26.5907,26.6452,50132.0
2016-09-08 14:00:00,29.33,29.36,29.32,29.33,63400.0,26.6361,26.6633,26.627,26.6361,63400.0
2016-09-08 14:30:00,29.34,29.35,29.31,29.35,125060.0,26.6452,26.6542,26.6179,26.6542,125060.0
2016-09-08 15:00:00,29.35,29.37,29.34,29.35,88036.0,26.6542,26.6724,26.6452,26.6542,88036.0
2016-09-08 15:30:00,29.35,29.35,29.3,29.3,442556.0,26.6542,26.6542,26.6088,26.6088,442556.0
2016-09-09 09:30:00,28.16,29.23,28.16,28.88,309564.0,25.5735,26.5453,25.5735,26.2274,309564.0
2016-09-09 10:00:00,28.88,28.9,28.8,28.84,150804.0,26.2274,26.2456,26.1548,26.1911,150804.0
2016-09-09 10:30:00,28.82,28.87,28.71,28.73,244956.0,26.1729,26.2183,26.073,26.0912,244956.0
2016-09-09 11:00:00,28.73,28.74,28.69,28.72,185980.0,26.0912,26.1003,26.0549,26.0821,185980.0
2016-09-09 11:30:00,28.72,28.72,28.63,28.64,151392.0,26.0821,26.0821,26.0004,26.0095,151392.0
2016-09-09 12:00:00,28.66,28.71,28.64,28.66,133280.0,26.0276,26.073,26.0095,26.0276,133280.0
2016-09-09 12:30:00,28.66,28.68,28.63,28.64,121452.0,26.0276,26.0458,26.0004,26.0095,121452.0
2016-09-09 13:00:00,28.64,28.64,28.54,28.55,122372.0,26.0095,26.0095,25.9186,25.9277,122372.0
2016-09-09 13:30:00,28.55,28.56,28.43,28.47,194692.0,25.9277,25.9368,25.8187,25.8551,194692.0
2016-09-09 14:00:00,28.47,28.53,28.38,28.53,246468.0,25.8551,25.9096,25.7733,25.9096,246468.0
2016-09-09 14:30:00,28.54,28.6,28.5,28.57,391952.0,25.9186,25.9731,25.8823,25.9459,391952.0
2016-09-09 15:00:00,28.57,28.65,28.53,28.63,356148.0,25.9459,26.0185,25.9096,26.0004,356148.0
2016-09-09 15:30:00,28.63,28.63,28.45,28.46,747840.0,26.0004,26.0004,25.8369,25.846,747840.0
2016-09-12 09:30:00,28.52,28.58,28.44,28.55,135832.0,25.9005,25.955,25.8278,25.9277,135832.0
2016-09-12 10:00:00,28.54,28.63,28.53,28.6,219540.0,25.9186,26.0004,25.9096,25.9731,219540.0
2016-09-12 10:30:00,28.6,28.62,28.45,28.46,127316.0,25.9731,25.9913,25.8369,25.846,127316.0
2016-09-12 11:00:00,28.46,28.55,28.46,28.5,117932.0,25.846,25.9277,25.846,25.8823,117932.0
2016-09-12 11:30:00,28.5,28.59,28.49,28.56,69316.0,25.8823,25.964,25.8732,25.9368,69316.0
2016-09-12 12:00:00,28.56,28.56,28.52,28.54,82504.0,25.9368,25.9368,25.9005,25.9186,82504.0
2016-09-12 12:30:00,28.54,28.56,28.5,28.55,107416.0,25.9186,25.9368,25.8823,25.9277,107416.0
2016-09-12 13:00:00,28.55,28.61,28.5,28.5,143808.0,25.9277,25.9822,25.8823,25.8823,143808.0
2016-09-12 13:30:00,28.51,28.57,28.48,28.55,207688.0,25.8914,25.9459,25.8642,25.9277,207688.0
2016-09-12 14:00:00,28.56,28.72,28.55,28.67,300836.0,25.9368,26.0821,25.9277,26.0367,300836.0
2016-09-12 14:30:00,28.68,28.72,28.64,28.65,160032.0,26.0458,26.0821,26.0095,26.0185,160032.0
2016-09-12 15:00:00,28.65,28.68,28.61,28.67,276268.0,26.0185,26.0458,25.9822,26.0367,276268.0
2016-09-12 15:30:00,28.67,28.73,28.63,28.68,487240.0,26.0367,26.0912,26.0004,26.0458,487240.0
2016-09-13 09:30:00,28.44,28.6,28.4,28.42,124812.0,25.8278,25.9731,25.7915,25.8097,124812.0
2016-09-13 10:00:00,28.42,28.57,28.4,28.55,174672.0,25.8097,25.9459,25.7915,25.9277,174672.0
2016-09-13 10:30:00,28.54,28.57,28.47,28.49,139384.0,25.9186,25.9459,25.8551,25.8732,139384.0
2016-09-13 11:00:00,28.5,28.5,28.4,28.45,169568.0,25.8823,25.8823,25.7915,25.8369,169568.0
2016-09-13 11:30:00,28.44,28.49,28.41,28.48,196608.0,25.8278,25.8732,25.8006,25.8642,196608.0
2016-09-13 12:00:00,28.48,28.49,28.37,28.37,131392.0,25.8642,25.8732,25.7643,25.7643,131392.0
2016-09-13 12:30:00,28.36,28.38,28.27,28.3,146056.0,25.7552,25.7733,25.6734,25.7007,146056.0
2016-09-13 13:00:00,28.29,28.4,28.25,28.38,186752.0,25.6916,25.7915,25.6553,25.7733,186752.0
2016-09-13 13:30:00,28.38,28.43,28.29,28.35,185588.0,25.7733,25.8187,25.6916,25.7461,185588.0
2016-09-13 14:00:00,28.33,28.38,28.28,28.29,155248.0,25.7279,25.7733,25.6825,25.6916,155248.0
2016-09-13 14:30:00,28.29,28.37,28.25,28.28,153468.0,25.6916,25.7643,25.6553,25.6825,153468.0
2016-09-13 15:00:00,28.28,28.35,28.25,28.32,183496.0,25.6825,25.7461,25.6553,25.7188,183496.0
2016-09-13 15:30:00,28.33,28.39,28.22,28.24,968448.0,25.7279,25.7824,25.628,25.6462,968448.0
2016-09-14 09:30:00,28.26,28.43,28.15,28.43,182428.0,25.6644,25.8187,25.5645,25.8187,182428.0
2016-09-14 10:00:00,28.42,28.5,28.34,28.48,114224.0,25.8097,25.8823,25.737,25.8642,114224.0
2016-09-14 10:30:00,28.48,28.5,28.37,28.37,95924.0,25.8642,25.8823,25.7643,25.7643,95924.0
2016-09-14 11:00:00,28.39,28.4,28.36,28.37,89100.0,25.7824,25.7915,25.7552,25.7643,89100.0
2016-09-14 11:30:00,28.36,28.49,28.33,28.45,107532.0,25.7552,25.8732,25.7279,25.8369,107532.0
2016-09-14 12:00:00,28.45,28.52,28.43,28.5,148924.0,25.8369,25.9005,25.8187,25.8823,148924.0
2016-09-14 12:30:00,28.51,28.51,28.46,28.46,130984.0,25.8914,25.8914,25.846,25.846,130984.0
2016-09-14 13:00:00,28.45,28.49,28.38,28.38,104140.0,25.8369,25.8732,25.7733,25.7733,104140.0
2016-09-14 13:30:00,28.39,28.41,28.32,28.33,92596.0,25.7824,25.8006,25.7188,25.7279,92596.0
2016-09-14 14:00:00,28.32,28.35,28.24,28.32,97492.0,25.7188,25.7461,25.6462,25.7188,97492.0
2016-09-14 14:30:00,28.32,28.35,28.26,28.28,192580.0,25.7188,25.7461,25.6644,25.6825,192580.0
2016-09-14 15:00:00,28.27,28.32,28.22,28.22,158468.0,25.6734,25.7188,25.628,25.628,158468.0
2016-09-14 15:30:00,28.22,28.32,28.22,28.29,592576.0,25.628,25.7188,25.628,25.6916,592576.0
2016-09-15 09:30:00,28.25,28.32,28.14,28.25,118812.0,25.6553,25.7188,25.5554,25.6553,118812.0
2016-09-15 10:00:00,28.24,28.44,28.24,28.42,121028.0,25.6462,25.8278,25.6462,25.8097,121028.0
2016-09-15 10:30:00,28.42,28.44,28.31,28.4,148772.0,25.8097,25.8278,25.7098,25.7915,148772.0
2016-09-15 11:00:00,28.39,28.56,28.38,28.55,273584.0,25.7824,25.9368,25.7733,25.9277,273584.0
2016-09-15 11:30:00,28.56,28.59,28.51,28.51,108948.0,25.9368,25.964,25.8914,25.8914,108948.0
2016-09-15 12:00:00,28.51,28.53,28.47,28.5,71128.0,25.8914,25.9096,25.8551,25.8823,71128.0
2016-09-15 12:30:00,28.5,28.53,28.49,28.53,69216.0,25.8823,25.9096,25.8732,25.9096,69216.0
2016-09-15 13:00:00,28.53,28.58,28.52,28.54,52020.0,25.9096,25.955,25.9005,25.9186,52020.0
2016-09-15 13:30:00,28.55,28.64,28.55,28.6,125888.0,25.9277,26.0095,25.9277,25.9731,125888.0
2016-09-15 14:00:00,28.6,28.62,28.57,28.58,103616.0,25.9731,25.9913,25.9459,25.955,103616.0
2016-09-15 14:30:00,28.58,28.63,28.58,28.62,152168.0,25.955,26.0004,25.955,25.9913,152168.0
2016-09-15 15:00:00,28.62,28.64,28.55,28.58,118612.0,25.9913,26.0095,25.9277,25.955,118612.0
2016-09-15 15:30:00,28.58,28.59,28.52,28.53,350472.0,25.955,25.964,25.9005,25.9096,350472.0
2016-09-16 09:30:00,28.39,28.49,28.23,28.32,374396.0,25.7824,25.8732,25.6371,25.7188,374396.0
2016-09-16 10:00:00,28.32,28.39,28.3,28.36,81468.0,25.7188,25.7824,25.7007,25.7552,81468.0
2016-09-16 10:30:00,28.36,28.38,28.33,28.35,77772.0,25.7552,25.7733,25.7279,25.7461,77772.0
2016-09-16 11:00:00,28.34,28.35,28.31,28.31,65188.0,25.737,25.7461,25.7098,25.7098,65188.0
2016-09-16 11:30:00,28.32,28.36,28.31,28.35,60472.0,25.7188,25.7552,25.7098,25.7461,60472.0
2016-09-16 12:00:00,28.35,28.4,28.35,28.39,55576.0,25.7461,25.7915,25.7461,25.7824,55576.0
2016-09-16 12:30:00,28.4,28.41,28.36,28.37,55164.0,25.7915,25.8006,25.7552,25.7643,55164.0
2016-09-16 13:00:00,28.36,28.4,28.33,28.33,48972.0,25.7552,25.7915,25.7279,25.7279,48972.0
2016-09-16 13:30:00,28.32,28.33,28.27,28.32,64404.0,25.7188,25.7279,25.6734,25.7188,64404.0
2016-09-16 14:00:00,28.33,28.36,28.3,28.34,72096.0,25.7279,25.7552,25.7007,25.737,72096.0
2016-09-16 14:30:00,28.35,28.39,28.33,28.33,82420.0,25.7461,25.7824,25.7279,25.7279,82420.0
2016-09-16 15:00:00,28.33,28.36,28.32,28.34,111856.0,25.7279,25.7552,25.7188,25.737,111856.0
2016-09-16 15:30:00,28.34,28.39,28.31,28.33,669444.0,25.737,25.7824,25.7098,25.7279,669444.0
2016-09-19 09:30:00,28.39,28.56,28.27,28.56,104960.0,25.7824,25.9368,25.6734,25.9368,104960.0
2016-09-19 10:00:00,28.55,28.57,28.49,28.5,38308.0,25.9277,25.9459,25.8732,25.8823,38308.0
2016-09-19 10:30:00,28.5,28.5,28.44,28.49,57224.0,25.8823,25.8823,25.8278,25.8732,57224.0
2016-09-19 11:00:00,28.49,28.53,28.46,28.47,65512.0,25.8732,25.9096,25.846,25.8551,65512.0
2016-09-19 11:30:00,28.47,28.5,28.44,28.49,56408.0,25.8551,25.8823,25.8278,25.8732,56408.0
2016-09-19 12:00:00,28.49,28.53,28.42,28.42,96100.0,25.8732,25.9096,25.8097,25.8097,96100.0
2016-09-19 12:30:00,28.43,28.44,28.35,28.36,76164.0,25.8187,25.8278,25.7461,25.7552,76164.0
2016-09-19 13:00:00,28.35,28.39,28.35,28.37,56120.0,25.7461,25.7824,25.7461,25.7643,56120.0
2016-09-19 13:30:00,28.36,28.37,28.29,28.37,65120.0,25.7552,25.7643,25.6916,25.7643,65120.0
2016-09-19 14:00:00,28.37,28.42,28.35,28.38,48624.0,25.7643,25.8097,25.7461,25.7733,48624.0
2016-09-19 14:30:00,28.39,28.43,28.39,28.43,48440.0,25.7824,25.8187,25.7824,25.8187,48440.0
2016-09-19 15:00:00,28.43,28.43,28.36,28.37,78920.0,25.8187,25.8187,25.7552,25.7643,78920.0
2016-09-19 15:30:00,28.37,28.38,28.31,28.33,275424.0,25.7643,25.7733,25.7098,25.7279,275424.0
2016-09-20 09:30:00,28.53,28.57,28.34,28.54,152380.0,25.9096,25.9459,25.737,25.9186,152380.0
2016-09-20 10:00:00,28.53,28.54,28.46,28.46,41200.0,25.9096,25.9186,25.846,25.846,41200.0
2016-09-20 10:30:00,28.47,28.47,28.39,28.41,40748.0,25.8551,25.8551,25.7824,25.8006,40748.0
2016-09-20 11:00:00,28.43,28.49,28.42,28.43,27632.0,25.8187,25.8732,25.8097,25.8187,27632.0
2016-09-20 11:30:00,28.41,28.48,28.4,28.45,32508.0,25.8006,25.8642,25.7915,25.8369,32508.0
2016-09-20 12:00:00,28.43,28.47,28.4,28.46,28764.0,25.8187,25.8551,25.7915,25.846,28764.0
2016-09-20 12:30:00,28.45,28.47,28.4,28.4,42900.0,25.8369,25.8551,25.7915,25.7915,42900.0
2016-09-20 13:00:00,28.4,28.47,28.4,28.46,44516.0,25.7915,25.8551,25.7915,25.846,44516.0
2016-09-20 13:30:00,28.46,28.49,28.42,28.46,58000.0,25.846,25.8732,25.8097,25.846,58000.0
2016-09-20 14:00:00,28.46,28.46,28.42,28.45,96700.0,25.846,25.846,25.8097,25.8369,96700.0
2016-09-20 14:30:00,28.45,28.46,28.42,28.45,86472.0,25.8369,25.846,25.8097,25.8369,86472.0
2016-09-20 15:00:00,28.45,28.46,28.42,28.44,322484.0,25.8369,25.846,25.8097,25.8278,322484.0
2016-09-20 15:30:00,28.44,28.49,28.42,28.46,455032.0,25.8278,25.8732,25.8097,25.846,455032.0
2016-09-21 09:30:00,28.48,28.72,28.48,28.59,123000.0,25.8642,26.0821,25.8642,25.964,123000.0
2016-09-21 10:00:00,28.6,28.6,28.49,28.5,70884.0,25.9731,25.9731,25.8732,25.8823,70884.0
2016-09-21 10:30:00,28.5,28.5,28.39,28.39,59728.0,25.8823,25.8823,25.7824,25.7824,59728.0
2016-09-21 11:00:00,28.4,28.44,28.38,28.43,52788.0,25.7915,25.8278,25.7733,25.8187,52788.0
2016-09-21 11:30:00,28.41,28.42,28.36,28.4,95276.0,25.8006,25.8097,25.7552,25.7915,95276.0
2016-09-21 12:00:00,28.39,28.41,28.31,28.32,61080.0,25.7824,25.8006,25.7098,25.7188,61080.0
2016-09-21 12:30:00,28.32,28.35,28.25,28.34,175716.0,25.7188,25.7461,25.6553,25.737,175716.0
2016-09-21 13:00:00,28.34,28.38,28.3,28.33,73780.0,25.737,25.7733,25.7007,25.7279,73780.0
2016-09-21 13:30:00,28.33,28.39,28.33,28.36,63708.0,25.7279,25.7824,25.7279,25.7552,63708.0
2016-09-21 14:00:00,28.37,28.47,28.34,28.36,92344.0,25.7643,25.8551,25.737,25.7552,92344.0
2016-09-21 14:30:00,28.36,28.45,28.35,28.43,78552.0,25.7552,25.8369,25.7461,25.8187,78552.0
2016-09-21 15:00:00,28.43,28.58,28.42,28.56,125652.0,25.8187,25.955,25.8097,25.9368,125652.0
2016-09-21 15:30:00,28.57,28.7,28.56,28.69,396408.0,25.9459,26.0639,25.9368,26.0549,396408.0
2016-09-22 09:30:00,28.75,29.06,28.72,28.74,95240.0,26.1094,26.3909,26.0821,26.1003,95240.0
2016-09-22 10:00:00,28.79,28.83,28.73,28.77,67040.0,26.1457,26.182,26.0912,26.1275,67040.0
2016-09-22 10:30:00,28.77,28.78,28.7,28.71,85480.0,26.1275,26.1366,26.0639,26.073,85480.0
2016-09-22 11:00:00,28.7,28.73,28.68,28.68,45780.0,26.0639,26.0912,26.0458,26.0458,45780.0
2016-09-22 11:30:00,28.7,28.72,28.68,28.69,59548.0,26.0639,26.0821,26.0458,26.0549,59548.0
2016-09-22 12:00:00,28.69,28.75,28.68,28.74,45240.0,26.0549,26.1094,26.0458,26.1003,45240.0
2016-09-22 12:30:00,28.72,28.77,28.72,28.77,35600.0,26.0821,26.1275,26.0821,26.1275,35600.0
2016-09-22 13:00:00,28.77,28.84,28.77,28.79,43576.0,26.1275,26.1911,26.1275,26.1457,43576.0
2016-09-22 13:30:00,28.8,28.84,28.77,28.78,43768.0,26.1548,26.1911,26.1275,26.1366,43768.0
2016-09-22 14:00:00,28.79,28.85,28.75,28.76,92696.0,26.1457,26.2002,26.1094,26.1184,92696.0
2016-09-22 14:30:00,28.75,28.81,28.72,28.81,64408.0,26.1094,26.1638,26.0821,26.1638,64408.0
2016-09-22 15:00:00,28.79,28.81,28.76,28.77,72568.0,26.1457,26.1638,26.1184,26.1275,72568.0
2016-09-22 15:30:00,28.77,28.81,28.75,28.78,237200.0,26.1275,26.1638,26.1094,26.1366,237200.0
2016-09-23 09:30:00,28.75,28.97,28.59,28.62,78056.0,26.1094,26.3091,25.964,25.9913,78056.0
2016-09-23 10:00:00,28.63,28.64,28.51,28.52,144000.0,26.0004,26.0095,25.8914,25.9005,144000.0
2016-09-23 10:30:00,28.52,28.58,28.49,28.58,50588.0,25.9005,25.955,25.8732,25.955,50588.0
2016-09-23 11:00:00,28.59,28.59,28.51,28.53,55760.0,25.964,25.964,25.8914,25.9096,55760.0
2016-09-23 11:30:00,28.53,28.54,28.5,28.52,40880.0,25.9096,25.9186,25.8823,25.9005,40880.0
2016-09-23 12:00:00,28.51,28.61,28.51,28.6,43864.0,25.8914,25.9822,25.8914,25.9731,43864.0
2016-09-23 12:30:00,28.59,28.63,28.58,28.6,43084.0,25.964,26.0004,25.955,25.9731,43084.0
2016-09-23 13:00:00,28.59,28.64,28.58,28.62,61888.0,25.964,26.0095,25.955,25.9913,61888.0
2016-09-23 13:30:00,28.62,28.62,28.55,28.56,31680.0,25.9913,25.9913,25.9277,25.9368,31680.0
2016-09-23 14:00:00,28.55,28.59,28.53,28.59,36400.0,25.9277,25.964,25.9096,25.964,36400.0
2016-09-23 14:30:00,28.59,28.64,28.59,28.63,52276.0,25.964,26.0095,25.964,26.0004,52276.0
2016-09-23 15:00:00,28.63,28.64,28.59,28.61,61336.0,26.0004,26.0095,25.964,25.9822,61336.0
2016-09-23 15:30:00,28.62,28.63,28.54,28.54,186248.0,25.9913,26.0004,25.9186,25.9186,186248.0
2016-09-26 09:30:00,28.46,28.47,28.31,28.4,79988.0,25.846,25.8551,25.7098,25.7915,79988.0
2016-09-26 10:00:00,28.4,28.5,28.38,28.42,49976.0,25.7915,25.8823,25.7733,25.8097,49976.0
2016-09-26 10:30:00,28.41,28.44,28.39,28.41,50800.0,25.8006,25.8278,25.7824,25.8006,50800.0
2016-09-26 11:00:00,28.4,28.43,28.4,28.4,49040.0,25.7915,25.8187,25.7915,25.7915,49040.0
2016-09-26 11:30:00,28.4,28.41,28.36,28.41,67460.0,25.7915,25.8006,25.7552,25.8006,67460.0
2016-09-26 12:00:00,28.41,28.43,28.37,28.42,42472.0,25.8006,25.8187,25.7643,25.8097,42472.0
2016-09-26 12:30:00,28.42,28.45,28.41,28.43,45124.0,25.8097,25.8369,25.8006,25.8187,45124.0
2016-09-26 13:00:00,28.44,28.46,28.36,28.38,51492.0,25.8278,25.846,25.7552,25.7733,51492.0
2016-09-26 13:30:00,28.38,28.42,28.35,28.39,40684.0,25.7733,25.8097,25.7461,25.7824,40684.0
2016-09-26 14:00:00,28.39,28.41,28.36,28.41,98324.0,25.7824,25.8006,25.7552,25.8006,98324.0
2016-09-26 14:30:00,28.41,28.42,28.36,28.39,67572.0,25.8006,25.8097,25.7552,25.7824,67572.0
2016-09-26 15:00:00,28.39,28.4,28.3,28.36,126660.0,25.7824,25.7915,25.7007,25.7552,126660.0
2016-09-26 15:30:00,28.36,28.37,28.28,28.3,338372.0,25.7552,25.7643,25.6825,25.7007,338372.0
2016-09-27 09:30:00,28.3,28.36,28.08,28.27,196396.0,25.7007,25.7552,25.5009,25.6734,196396.0
2016-09-27 10:00:00,28.27,28.32,28.25,28.25,138012.0,25.6734,25.7188,25.6553,25.6553,138012.0
2016-09-27 10:30:00,28.25,28.32,28.21,28.21,84132.0,25.6553,25.7188,25.619,25.619,84132.0
2016-09-27 11:00:00,28.22,28.38,28.22,28.33,117716.0,25.628,25.7733,25.628,25.7279,117716.0
2016-09-27 11:30:00,28.34,28.34,28.28,28.3,102160.0,25.737,25.737,25.6825,25.7007,102160.0
2016-09-27 12:00:00,28.29,28.4,28.28,28.39,110768.0,25.6916,25.7915,25.6825,25.7824,110768.0
2016-09-27 12:30:00,28.37,28.38,28.32,28.35,95296.0,25.7643,25.7733,25.7188,25.7461,95296.0
2016-09-27 13:00:00,28.35,28.4,28.35,28.39,63792.0,25.7461,25.7915,25.7461,25.7824,63792.0
2016-09-27 13:30:00,28.4,28.4,28.35,28.39,76272.0,25.7915,25.7915,25.7461,25.7824,76272.0
2016-09-27 14:00:00,28.39,28.41,28.34,28.38,115044.0,25.7824,25.8006,25.737,25.7733,115044.0
2016-09-27 14:30:00,28.37,28.43,28.37,28.42,92456.0,25.7643,25.8187,25.7643,25.8097,92456.0
2016-09-27 15:00:00,28.42,28.42,28.35,28.37,137492.0,25.8097,25.8097,25.7461,25.7643,137492.0
2016-09-27 15:30:00,28.36,28.4,28.33,28.35,538176.0,25.7552,25.7915,25.7279,25.7461,538176.0
2016-09-28 09:30:00,29.72,29.73,29.03,29.17,955356.0,26.9903,26.9993,26.3636,26.4908,955356.0
2016-09-28 10:00:00,29.18,29.43,29.14,29.39,853408.0,26.4999,26.7269,26.4635,26.6906,853408.0
2016-09-28 10:30:00,29.39,29.39,29.09,29.27,442512.0,26.6906,26.6906,26.4181,26.5816,442512.0
2016-09-28 11:00:00,29.26,29.27,29.06,29.07,225284.0,26.5725,26.5816,26.3909,26.4,225284.0
2016-09-28 11:30:00,29.07,29.17,29.01,29.03,174816.0,26.4,26.4908,26.3455,26.3636,174816.0
2016-09-28 12:00:00,29.04,29.17,29.02,29.03,112856.0,26.3727,26.4908,26.3546,26.3636,112856.0
2016-09-28 12:30:00,29.02,29.06,28.91,29.0,203152.0,26.3546,26.3909,26.2547,26.3364,203152.0
2016-09-28 13:00:00,29.0,29.07,28.92,29.07,143788.0,26.3364,26.4,26.2637,26.4,143788.0
2016-09-28 13:30:00,29.07,29.14,28.96,29.05,156248.0,26.4,26.4635,26.3001,26.3818,156248.0
2016-09-28 14:00:00,29.05,29.11,28.98,29.08,167560.0,26.3818,26.4363,26.3182,26.409,167560.0
2016-09-28 14:30:00,29.08,29.1,29.04,29.05,170404.0,26.409,26.4272,26.3727,26.3818,170404.0
2016-09-28 15:00:00,29.05,29.08,29.02,29.03,248764.0,26.3818,26.409,26.3546,26.3636,248764.0
2016-09-28 15:30:00,29.03,29.08,29.0,29.04,734208.0,26.3636,26.409,26.3364,26.3727,734208.0
2016-09-29 09:30:00,28.89,29.02,28.15,28.2,790364.0,26.2365,26.3546,25.5645,25.6099,790364.0
2016-09-29 10:00:00,28.2,28.25,27.9,27.91,465500.0,25.6099,25.6553,25.3374,25.3465,465500.0
2016-09-29 10:30:00,27.9,28.05,27.85,28.0,286680.0,25.3374,25.4736,25.292,25.4282,286680.0
2016-09-29 11:00:00,28.02,28.1,27.93,28.1,207092.0,25.4464,25.5191,25.3647,25.5191,207092.0
2016-09-29 11:30:00,28.09,28.17,28.05,28.17,343784.0,25.51,25.5826,25.4736,25.5826,343784.0
2016-09-29 12:00:00,28.17,28.25,28.12,28.24,235404.0,25.5826,25.6553,25.5372,25.6462,235404.0
2016-09-29 12:30:00,28.25,28.25,28.01,28.02,244644.0,25.6553,25.6553,25.4373,25.4464,244644.0
2016-09-29 13:00:00,28.04,28.04,27.95,28.0,213164.0,25.4646,25.4646,25.3828,25.4282,213164.0
2016-09-29 13:30:00,28.0,28.02,27.77,27.8,195588.0,25.4282,25.4464,25.2194,25.2466,195588.0
2016-09-29 14:00:00,27.8,27.9,27.77,27.9,310420.0,25.2466,25.3374,25.2194,25.3374,310420.0
2016-09-29 14:30:00,27.91,28.0,27.9,27.99,347024.0,25.3465,25.4282,25.3374,25.4192,347024.0
2016-09-29 15:00:00,27.98,28.0,27.86,27.91,364208.0,25.4101,25.4282,25.3011,25.3465,364208.0
2016-09-29 15:30:00,27.92,27.93,27.84,27.84,677048.0,25.3556,25.3647,25.2829,25.2829,677048.0
2016-09-30 09:30:00,27.98,28.2,27.88,27.9,214228.0,25.4101,25.6099,25.3193,25.3374,214228.0
2016-09-30 10:00:00,27.92,27.99,27.89,27.92,355500.0,25.3556,25.4192,25.3283,25.3556,355500.0
2016-09-30 10:30:00,27.91,27.93,27.83,27.92,470552.0,25.3465,25.3647,25.2739,25.3556,470552.0
2016-09-30 11:00:00,27.92,28.07,27.91,28.02,104188.0,25.3556,25.4918,25.3465,25.4464,104188.0
2016-09-30 11:30:00,28.02,28.08,28.0,28.07,100004.0,25.4464,25.5009,25.4282,25.4918,100004.0
2016-09-30 12:00:00,28.07,28.12,28.06,28.11,89312.0,25.4918,25.5372,25.4827,25.5281,89312.0
2016-09-30 12:30:00,28.11,28.11,28.04,28.04,69824.0,25.5281,25.5281,25.4646,25.4646,69824.0
2016-09-30 13:00:00,28.04,28.09,28.02,28.04,94804.0,25.4646,25.51,25.4464,25.4646,94804.0
2016-09-30 13:30:00,28.03,28.06,28.0,28.04,101200.0,25.4555,25.4827,25.4282,25.4646,101200.0
2016-09-30 14:00:00,28.04,28.06,28.0,28.04,114556.0,25.4646,25.4827,25.4282,25.4646,114556.0
2016-09-30 14:30:00,28.05,28.09,28.02,28.09,114152.0,25.4736,25.51,25.4464,25.51,114152.0
2016-09-30 15:00:00,28.09,28.12,28.08,28.09,126740.0,25.51,25.5372,25.5009,25.51,126740.0
2016-09-30 15:30:00,28.09,28.2,28.09,28.15,1416616.0,25.51,25.6099,25.51,25.5645,1416616.0
2016-10-03 09:30:00,28.19,28.48,28.04,28.09,167152.0,25.6008,25.8642,25.4646,25.51,167152.0
2016-10-03 10:00:00,28.09,28.16,28.05,28.05,100096.0,25.51,25.5735,25.4736,25.4736,100096.0
2016-10-03 10:30:00,28.07,28.13,28.06,28.13,99496.0,25.4918,25.5463,25.4827,25.5463,99496.0
2016-10-03 11:00:00,28.12,28.13,28.06,28.07,101260.0,25.5372,25.5463,25.4827,25.4918,101260.0
2016-10-03 11:30:00,28.07,28.13,28.06,28.09,134576.0,25.4918,25.5463,25.4827,25.51,134576.0
2016-10-03 12:00:00,28.08,28.13,28.04,28.08,280084.0,25.5009,25.5463,25.4646,25.5009,280084.0
2016-10-03 12:30:00,28.09,28.13,28.07,28.12,172544.0,25.51,25.5463,25.4918,25.5372,172544.0
2016-10-03 13:00:00,28.13,28.13,28.08,28.1,101204.0,25.5463,25.5463,25.5009,25.5191,101204.0
2016-10-03 13:30:00,28.11,28.14,28.1,28.11,122536.0,25.5281,25.5554,25.5191,25.5281,122536.0
2016-10-03 14:00:00,28.11,28.17,28.11,28.14,94040.0,25.5281,25.5826,25.5281,25.5554,94040.0
2016-10-03 14:30:00,28.13,28.15,28.11,28.14,105216.0,25.5463,25.5645,25.5281,25.5554,105216.0
2016-10-03 15:00:00,28.14,28.17,28.11,28.11,207096.0,25.5554,25.5826,25.5281,25.5281,207096.0
2016-10-03 15:30:00,28.11,28.18,28.11,28.11,655340.0,25.5281,25.5917,25.5281,25.5281,655340.0
2016-10-04 09:30:00,28.11,28.19,27.91,28.09,107288.0,25.5281,25.6008,25.3465,25.51,107288.0
2016-10-04 10:00:00,28.1,28.12,28.0,28.06,123160.0,25.5191,25.5372,25.4282,25.4827,123160.0
2016-10-04 10:30:00,28.07,28.13,28.03,28.04,98580.0,25.4918,25.5463,25.4555,25.4646,98580.0
2016-10-04 11:00:00,28.03,28.05,27.92,28.04,152604.0,25.4555,25.4736,25.3556,25.4646,152604.0
2016-10-04 11:30:00,28.06,28.11,27.97,27.99,158512.0,25.4827,25.5281,25.401,25.4192,158512.0
2016-10-04 12:00:00,28.0,28.05,27.97,28.01,105088.0,25.4282,25.4736,25.401,25.4373,105088.0
2016-10-04 12:30:00,28.02,28.03,27.88,27.88,316296.0,25.4464,25.4555,25.3193,25.3193,316296.0
2016-10-04 13:00:00,27.88,27.88,27.83,27.85,220872.0,25.3193,25.3193,25.2739,25.292,220872.0
2016-10-04 13:30:00,27.85,27.88,27.84,27.88,94936.0,25.292,25.3193,25.2829,25.3193,94936.0
2016-10-04 14:00:00,27.87,27.9,27.8,27.83,129224.0,25.3102,25.3374,25.2466,25.2739,129224.0
2016-10-04 14:30:00,27.83,27.85,27.61,27.74,276120.0,25.2739,25.292,25.0741,25.1921,276120.0
2016-10-04 15:00:00,27.75,27.8,27.72,27.8,196096.0,25.2012,25.2466,25.174,25.2466,196096.0
2016-10-04 15:30:00,27.8,27.89,27.78,27.86,419200.0,25.2466,25.3283,25.2284,25.3011,419200.0
2016-10-05 09:30:00,27.84,27.98,27.84,27.86,115064.0,25.2829,25.4101,25.2829,25.3011,115064.0
2016-10-05 10:00:00,27.87,27.89,27.77,27.77,158036.0,25.3102,25.3283,25.2194,25.2194,158036.0
2016-10-05 10:30:00,27.77,27.78,27.68,27.72,255724.0,25.2194,25.2284,25.1376,25.174,255724.0
2016-10-05 11:00:00,27.73,27.78,27.7,27.73,87904.0,25.183,25.2284,25.1558,25.183,87904.0
2016-10-05 11:30:00,27.73,27.77,27.68,27.69,70872.0,25.183,25.2194,25.1376,25.1467,70872.0
2016-10-05 12:00:00,27.7,27.74,27.68,27.72,62760.0,25.1558,25.1921,25.1376,25.174,62760.0
2016-10-05 12:30:00,27.72,27.75,27.69,27.71,67784.0,25.174,25.2012,25.1467,25.1649,67784.0
2016-10-05 13:00:00,27.71,27.72,27.67,27.67,66060.0,25.1649,25.174,25.1285,25.1285,66060.0
2016-10-05 13:30:00,27.67,27.7,27.65,27.65,50384.0,25.1285,25.1558,25.1104,25.1104,50384.0
2016-10-05 14:00:00,27.66,27.71,27.66,27.68,112052.0,25.1195,25.1649,25.1195,25.1376,112052.0
2016-10-05 14:30:00,27.68,27.72,27.68,27.72,85080.0,25.1376,25.174,25.1376,25.174,85080.0
2016-10-05 15:00:00,27.72,27.74,27.68,27.69,94840.0,25.174,25.1921,25.1376,25.1467,94840.0
2016-10-05 15:30:00,27.69,27.74,27.68,27.73,369344.0,25.1467,25.1921,25.1376,25.183,369344.0
2016-10-06 09:30:00,27.6,27.74,27.58,27.68,80052.0,25.065,25.1921,25.0468,25.1376,80052.0
2016-10-06 10:00:00,27.67,27.79,27.67,27.79,89092.0,25.1285,25.2375,25.1285,25.2375,89092.0
2016-10-06 10:30:00,27.78,27.79,27.72,27.75,65944.0,25.2284,25.2375,25.174,25.2012,65944.0
2016-10-06 11:00:00,27.77,27.81,27.7,27.79,40092.0,25.2194,25.2557,25.1558,25.2375,40092.0
2016-10-06 11:30:00,27.81,27.91,27.77,27.9,49600.0,25.2557,25.3465,25.2194,25.3374,49600.0
2016-10-06 12:00:00,27.9,27.9,27.85,27.89,55956.0,25.3374,25.3374,25.292,25.3283,55956.0
2016-10-06 12:30:00,27.89,27.98,27.89,27.97,91760.0,25.3283,25.4101,25.3283,25.401,91760.0
2016-10-06 13:00:00,27.97,27.99,27.91,27.93,90164.0,25.401,25.4192,25.3465,25.3647,90164.0
2016-10-06 13:30:00,27.93,27.98,27.91,27.96,59384.0,25.3647,25.4101,25.3465,25.3919,59384.0
2016-10-06 14:00:00,27.95,27.99,27.94,27.98,78680.0,25.3828,25.4192,25.3738,25.4101,78680.0
2016-10-06 14:30:00,27.98,27.99,27.94,27.98,76080.0,25.4101,25.4192,25.3738,25.4101,76080.0
2016-10-06 15:00:00,27.99,28.0,27.93,27.95,93724.0,25.4192,25.4282,25.3647,25.3828,93724.0
2016-10-06 15:30:00,27.95,27.97,27.93,27.94,339652.0,25.3828,25.401,25.3647,25.3738,339652.0
2016-10-07 09:30:00,28.01,28.01,27.68,27.74,85384.0,25.4373,25.4373,25.1376,25.1921,85384.0
2016-10-07 10:00:00,27.75,27.82,27.75,27.76,51212.0,25.2012,25.2648,25.2012,25.2103,51212.0
2016-10-07 10:30:00,27.76,27.82,27.7,27.7,66380.0,25.2103,25.2648,25.1558,25.1558,66380.0
2016-10-07 11:00:00,27.71,27.74,27.68,27.7,135384.0,25.1649,25.1921,25.1376,25.1558,135384.0
2016-10-07 11:30:00,27.7,27.7,27.59,27.65,42320.0,25.1558,25.1558,25.0559,25.1104,42320.0
2016-10-07 12:00:00,27.64,27.7,27.63,27.7,57340.0,25.1013,25.1558,25.0922,25.1558,57340.0
2016-10-07 12:30:00,27.7,27.73,27.66,27.69,75108.0,25.1558,25.183,25.1195,25.1467,75108.0
2016-10-07 13:00:00,27.69,27.72,27.66,27.71,91600.0,25.1467,25.174,25.1195,25.1649,91600.0
2016-10-07 13:30:00,27.71,27.73,27.7,27.71,227264.0,25.1649,25.183,25.1558,25.1649,227264.0
2016-10-07 14:00:00,27.72,27.73,27.71,27.72,62016.0,25.174,25.183,25.1649,25.174,62016.0
2016-10-07 14:30:00,27.73,27.73,27.7,27.71,83844.0,25.183,25.183,25.1558,25.1649,83844.0
2016-10-07 15:00:00,27.71,27.72,27.68,27.71,80096.0,25.1649,25.174,25.1376,25.1649,80096.0
2016-10-07 15:30:00,27.71,27.71,27.61,27.61,306444.0,25.1649,25.1649,25.0741,25.0741,306444.0
2016-10-10 09:30:00,27.71,27.84,27.7,27.81,63792.0,25.1649,25.2829,25.1558,25.2557,63792.0
2016-10-10 10:00:00,27.79,27.8,27.73,27.74,28000.0,25.2375,25.2466,25.183,25.1921,28000.0
2016-10-10 10:30:00,27.75,27.75,27.71,27.73,70208.0,25.2012,25.2012,25.1649,25.183,70208.0
2016-10-10 11:00:00,27.73,27.75,27.73,27.75,50668.0,25.183,25.2012,25.183,25.2012,50668.0
2016-10-10 11:30:00,27.74,27.74,27.69,27.7,49768.0,25.1921,25.1921,25.1467,25.1558,49768.0
2016-10-10 12:00:00,27.7,27.72,27.7,27.72,36512.0,25.1558,25.174,25.1558,25.174,36512.0
2016-10-10 12:30:00,27.71,27.73,27.71,27.72,79672.0,25.1649,25.183,25.1649,25.174,79672.0
2016-10-10 13:00:00,27.72,27.74,27.71,27.71,32820.0,25.174,25.1921,25.1649,25.1649,32820.0
2016-10-10 13:30:00,27.71,27.72,27.68,27.68,41592.0,25.1649,25.174,25.1376,25.1376,41592.0
2016-10-10 14:00:00,27.68,27.69,27.67,27.68,42888.0,25.1376,25.1467,25.1285,25.1376,42888.0
2016-10-10 14:30:00,27.69,27.7,27.67,27.68,41136.0,25.1467,25.1558,25.1285,25.1376,41136.0
2016-10-10 15:00:00,27.69,27.69,27.66,27.66,74464.0,25.1467,25.1467,25.1195,25.1195,74464.0
2016-10-10 15:30:00,27.66,27.71,27.63,27.7,304544.0,25.1195,25.1649,25.0922,25.1558,304544.0
2016-10-11 09:30:00,27.58,27.73,27.52,27.58,71408.0,25.0468,25.183,24.9923,25.0468,71408.0
2016-10-11 10:00:00,27.57,27.6,27.5,27.54,45580.0,25.0377,25.065,24.9742,25.0105,45580.0
2016-10-11 10:30:00,27.54,27.56,27.41,27.41,86536.0,25.0105,25.0287,24.8924,24.8924,86536.0
2016-10-11 11:00:00,27.4,27.42,27.35,27.35,66952.0,24.8833,24.9015,24.8379,24.8379,66952.0
2016-10-11 11:30:00,27.35,27.4,27.32,27.39,338556.0,24.8379,24.8833,24.8107,24.8743,338556.0
2016-10-11 12:00:00,27.39,27.47,27.38,27.44,146904.0,24.8743,24.9469,24.8652,24.9197,146904.0
2016-10-11 12:30:00,27.43,27.47,27.39,27.43,71604.0,24.9106,24.9469,24.8743,24.9106,71604.0
2016-10-11 13:00:00,27.42,27.42,27.32,27.35,69644.0,24.9015,24.9015,24.8107,24.8379,69644.0
2016-10-11 13:30:00,27.34,27.34,27.25,27.27,63328.0,24.8289,24.8289,24.7471,24.7653,63328.0
2016-10-11 14:00:00,27.28,27.32,27.25,27.27,80272.0,24.7744,24.8107,24.7471,24.7653,80272.0
2016-10-11 14:30:00,27.27,27.3,27.25,27.27,53972.0,24.7653,24.7925,24.7471,24.7653,53972.0
2016-10-11 15:00:00,27.27,27.37,27.25,27.32,75164.0,24.7653,24.8561,24.7471,24.8107,75164.0
2016-10-11 15:30:00,27.32,27.36,27.3,27.34,235328.0,24.8107,24.847,24.7925,24.8289,235328.0
2016-10-12 09:30:00,27.4,27.46,27.31,27.4,58288.0,24.8833,24.9378,24.8016,24.8833,58288.0
2016-10-12 10:00:00,27.42,27.44,27.38,27.43,63236.0,24.9015,24.9197,24.8652,24.9106,63236.0
2016-10-12 10:30:00,27.43,27.43,27.36,27.4,61200.0,24.9106,24.9106,24.847,24.8833,61200.0
2016-10-12 11:00:00,27.39,27.43,27.39,27.43,49412.0,24.8743,24.9106,24.8743,24.9106,49412.0
2016-10-12 11:30:00,27.43,27.47,27.4,27.41,50640.0,24.9106,24.9469,24.8833,24.8924,50640.0
2016-10-12 12:00:00,27.4,27.44,27.4,27.42,74800.0,24.8833,24.9197,24.8833,24.9015,74800.0
2016-10-12 12:30:00,27.42,27.44,27.41,27.42,94888.0,24.9015,24.9197,24.8924,24.9015,94888.0
2016-10-12 13:00:00,27.42,27.44,27.4,27.43,93068.0,24.9015,24.9197,24.8833,24.9106,93068.0
2016-10-12 13:30:00,27.43,27.47,27.43,27.47,84128.0,24.9106,24.9469,24.9106,24.9469,84128.0
2016-10-12 14:00:00,27.49,27.53,27.43,27.5,62572.0,24.9651,25.0014,24.9106,24.9742,62572.0
2016-10-12 14:30:00,27.5,27.53,27.49,27.5,49352.0,24.9742,25.0014,24.9651,24.9742,49352.0
2016-10-12 15:00:00,27.49,27.5,27.44,27.44,54288.0,24.9651,24.9742,24.9197,24.9197,54288.0
2016-10-12 15:30:00,27.44,27.47,27.42,27.44,200352.0,24.9197,24.9469,24.9015,24.9197,200352.0
2016-10-13 09:30:00,27.34,27.34,27.1,27.14,63532.0,24.8289,24.8289,24.6109,24.6472,63532.0
2016-10-13 10:00:00,27.16,27.22,27.1,27.12,130604.0,24.6654,24.7199,24.6109,24.6291,130604.0
2016-10-13 10:30:00,27.13,27.23,27.11,27.23,162044.0,24.6381,24.729,24.62,24.729,162044.0
2016-10-13 11:00:00,27.23,27.31,27.2,27.29,47780.0,24.729,24.8016,24.7017,24.7835,47780.0
2016-10-13 11:30:00,27.28,27.34,27.25,27.33,74912.0,24.7744,24.8289,24.7471,24.8198,74912.0
2016-10-13 12:00:00,27.33,27.36,27.29,27.3,49588.0,24.8198,24.847,24.7835,24.7925,49588.0
2016-10-13 12:30:00,27.3,27.38,27.3,27.34,38788.0,24.7925,24.8652,24.7925,24.8289,38788.0
2016-10-13 13:00:00,27.33,27.36,27.33,27.35,37364.0,24.8198,24.847,24.8198,24.8379,37364.0
2016-10-13 13:30:00,27.34,27.42,27.33,27.42,39080.0,24.8289,24.9015,24.8198,24.9015,39080.0
2016-10-13 14:00:00,27.42,27.44,27.37,27.38,53600.0,24.9015,24.9197,24.8561,24.8652,53600.0
2016-10-13 14:30:00,27.39,27.43,27.37,27.41,48748.0,24.8743,24.9106,24.8561,24.8924,48748.0
2016-10-13 15:00:00,27.41,27.43,27.35,27.36,64516.0,24.8924,24.9106,24.8379,24.847,64516.0
2016-10-13 15:30:00,27.36,27.38,27.31,27.33,227040.0,24.847,24.8652,24.8016,24.8198,227040.0
2016-10-14 09:30:00,27.36,27.44,27.34,27.42,65572.0,24.847,24.9197,24.8289,24.9015,65572.0
2016-10-14 10:00:00,27.4,27.54,27.39,27.52,46504.0,24.8833,25.0105,24.8743,24.9923,46504.0
2016-10-14 10:30:00,27.53,27.54,27.47,27.48,61304.0,25.0014,25.0105,24.9469,24.956,61304.0
2016-10-14 11:00:00,27.48,27.48,27.42,27.42,45992.0,24.956,24.956,24.9015,24.9015,45992.0
2016-10-14 11:30:00,27.41,27.43,27.4,27.41,27472.0,24.8924,24.9106,24.8833,24.8924,27472.0
2016-10-14 12:00:00,27.41,27.43,27.38,27.43,42956.0,24.8924,24.9106,24.8652,24.9106,42956.0
2016-10-14 12:30:00,27.42,27.43,27.38,27.39,37336.0,24.9015,24.9106,24.8652,24.8743,37336.0
2016-10-14 13:00:00,27.4,27.42,27.37,27.39,42416.0,24.8833,24.9015,24.8561,24.8743,42416.0
2016-10-14 13:30:00,27.4,27.45,27.4,27.42,102944.0,24.8833,24.9288,24.8833,24.9015,102944.0
2016-10-14 14:00:00,27.43,27.44,27.4,27.42,54300.0,24.9106,24.9197,24.8833,24.9015,54300.0
2016-10-14 14:30:00,27.43,27.43,27.36,27.36,50040.0,24.9106,24.9106,24.847,24.847,50040.0
2016-10-14 15:00:00,27.36,27.39,27.33,27.34,52800.0,24.847,24.8743,24.8198,24.8289,52800.0
2016-10-14 15:30:00,27.34,27.38,27.31,27.32,161732.0,24.8289,24.8652,24.8016,24.8107,161732.0
2016-10-17 09:30:00,27.25,27.29,27.2,27.22,57672.0,24.7471,24.7835,24.7017,24.7199,57672.0
2016-10-17 10:00:00,27.24,27.36,27.23,27.36,45416.0,24.738,24.847,24.729,24.847,45416.0
2016-10-17 10:30:00,27.36,27.39,27.31,27.34,34308.0,24.847,24.8743,24.8016,24.8289,34308.0
2016-10-17 11:00:00,27.33,27.33,27.22,27.23,99916.0,24.8198,24.8198,24.7199,24.729,99916.0
2016-10-17 11:30:00,27.24,27.27,27.21,27.25,46256.0,24.738,24.7653,24.7108,24.7471,46256.0
2016-10-17 12:00:00,27.26,27.27,27.22,27.24,65928.0,24.7562,24.7653,24.7199,24.738,65928.0
2016-10-17 12:30:00,27.24,27.26,27.22,27.25,41856.0,24.738,24.7562,24.7199,24.7471,41856.0
2016-10-17 13:00:00,27.24,27.25,27.13,27.14,68532.0,24.738,24.7471,24.6381,24.6472,68532.0
2016-10-17 13:30:00,27.15,27.17,27.11,27.11,55200.0,24.6563,24.6745,24.62,24.62,55200.0
2016-10-17 14:00:00,27.11,27.14,27.1,27.11,80972.0,24.62,24.6472,24.6109,24.62,80972.0
2016-10-17 14:30:00,27.12,27.14,27.08,27.14,141012.0,24.6291,24.6472,24.5927,24.6472,141012.0
2016-10-17 15:00:00,27.13,27.14,27.07,27.08,113780.0,24.6381,24.6472,24.5837,24.5927,113780.0
2016-10-17 15:30:00,27.08,27.1,27.04,27.06,309748.0,24.5927,24.6109,24.5564,24.5746,309748.0
2016-10-18 09:30:00,27.32,27.76,27.19,27.25,162632.0,24.8107,25.2103,24.6926,24.7471,162632.0
2016-10-18 10:00:00,27.25,27.25,27.17,27.22,136692.0,24.7471,24.7471,24.6745,24.7199,136692.0
2016-10-18 10:30:00,27.22,27.29,27.2,27.22,98380.0,24.7199,24.7835,24.7017,24.7199,98380.0
2016-10-18 11:00:00,27.22,27.25,27.16,27.22,99020.0,24.7199,24.7471,24.6654,24.7199,99020.0
2016-10-18 11:30:00,27.23,27.23,27.16,27.2,91348.0,24.729,24.729,24.6654,24.7017,91348.0
2016-10-18 12:00:00,27.19,27.23,27.19,27.2,92652.0,24.6926,24.729,24.6926,24.7017,92652.0
2016-10-18 12:30:00,27.19,27.21,27.16,27.16,72348.0,24.6926,24.7108,24.6654,24.6654,72348.0
2016-10-18 13:00:00,27.17,27.21,27.16,27.2,108108.0,24.6745,24.7108,24.6654,24.7017,108108.0
2016-10-18 13:30:00,27.21,27.22,27.16,27.17,97888.0,24.7108,24.7199,24.6654,24.6745,97888.0
2016-10-18 14:00:00,27.16,27.2,27.16,27.2,110176.0,24.6654,24.7017,24.6654,24.7017,110176.0
2016-10-18 14:30:00,27.2,27.2,27.15,27.16,69320.0,24.7017,24.7017,24.6563,24.6654,69320.0
2016-10-18 15:00:00,27.16,27.16,27.09,27.11,139844.0,24.6654,24.6654,24.6018,24.62,139844.0
2016-10-18 15:30:00,27.1,27.13,27.08,27.1,415464.0,24.6109,24.6381,24.5927,24.6109,415464.0
2016-10-19 09:30:00,27.05,27.14,26.95,27.03,124344.0,24.5655,24.6472,24.4747,24.5473,124344.0
2016-10-19 10:00:00,27.03,27.15,27.02,27.13,112868.0,24.5473,24.6563,24.5383,24.6381,112868.0
2016-10-19 10:30:00,27.13,27.18,27.11,27.18,70248.0,24.6381,24.6836,24.62,24.6836,70248.0
2016-10-19 11:00:00,27.18,27.2,27.16,27.17,66480.0,24.6836,24.7017,24.6654,24.6745,66480.0
2016-10-19 11:30:00,27.17,27.17,27.11,27.11,60600.0,24.6745,24.6745,24.62,24.62,60600.0
2016-10-19 12:00:00,27.11,27.13,27.09,27.11,59972.0,24.62,24.6381,24.6018,24.62,59972.0
2016-10-19 12:30:00,27.11,27.14,27.1,27.12,56148.0,24.62,24.6472,24.6109,24.6291,56148.0
2016-10-19 13:00:00,27.12,27.16,27.12,27.16,35624.0,24.6291,24.6654,24.6291,24.6654,35624.0
2016-10-19 13:30:00,27.16,27.16,27.11,27.12,51680.0,24.6654,24.6654,24.62,24.6291,51680.0
2016-10-19 14:00:00,27.12,27.13,27.06,27.06,104488.0,24.6291,24.6381,24.5746,24.5746,104488.0
2016-10-19 14:30:00,27.07,27.07,27.03,27.04,72852.0,24.5837,24.5837,24.5473,24.5564,72852.0
2016-10-19 15:00:00,27.03,27.09,27.03,27.08,298556.0,24.5473,24.6018,24.5473,24.5927,298556.0
2016-10-19 15:30:00,27.08,27.08,27.02,27.02,451928.0,24.5927,24.5927,24.5383,24.5383,451928.0
2016-10-20 09:30:00,26.98,27.0,26.8,26.89,141336.0,24.5019,24.5201,24.3385,24.4202,141336.0
2016-10-20 10:00:00,26.88,26.89,26.78,26.78,281004.0,24.4111,24.4202,24.3203,24.3203,281004.0
2016-10-20 10:30:00,26.78,26.78,26.66,26.68,202124.0,24.3203,24.3203,24.2113,24.2295,202124.0
2016-10-20 11:00:00,26.69,26.69,26.61,26.61,280368.0,24.2386,24.2386,24.1659,24.1659,280368.0
2016-10-20 11:30:00,26.61,26.63,26.54,26.63,243456.0,24.1659,24.1841,24.1023,24.1841,243456.0
2016-10-20 12:00:00,26.63,26.68,26.6,26.61,138712.0,24.1841,24.2295,24.1568,24.1659,138712.0
2016-10-20 12:30:00,26.61,26.68,26.61,26.68,138372.0,24.1659,24.2295,24.1659,24.2295,138372.0
2016-10-20 13:00:00,26.67,26.73,26.67,26.7,117692.0,24.2204,24.2749,24.2204,24.2476,117692.0
2016-10-20 13:30:00,26.7,26.73,26.63,26.63,108820.0,24.2476,24.2749,24.1841,24.1841,108820.0
2016-10-20 14:00:00,26.63,26.64,26.6,26.62,266624.0,24.1841,24.1932,24.1568,24.175,266624.0
2016-10-20 14:30:00,26.63,26.65,26.57,26.61,252928.0,24.1841,24.2022,24.1296,24.1659,252928.0
2016-10-20 15:00:00,26.61,26.67,26.6,26.63,183040.0,24.1659,24.2204,24.1568,24.1841,183040.0
2016-10-20 15:30:00,26.63,26.68,26.63,26.64,392132.0,24.1841,24.2295,24.1841,24.1932,392132.0
2016-10-21 09:30:00,26.53,26.63,26.47,26.61,176892.0,24.0933,24.1841,24.0388,24.1659,176892.0
2016-10-21 10:00:00,26.61,26.68,26.6,26.65,84156.0,24.1659,24.2295,24.1568,24.2022,84156.0
2016-10-21 10:30:00,26.65,26.69,26.6,26.62,78148.0,24.2022,24.2386,24.1568,24.175,78148.0
2016-10-21 11:00:00,26.62,26.65,26.58,26.61,72364.0,24.175,24.2022,24.1387,24.1659,72364.0
2016-10-21 11:30:00,26.61,26.65,26.6,26.61,84048.0,24.1659,24.2022,24.1568,24.1659,84048.0
2016-10-21 12:00:00,26.61,26.64,26.61,26.61,70536.0,24.1659,24.1932,24.1659,24.1659,70536.0
2016-10-21 12:30:00,26.61,26.64,26.6,26.63,62268.0,24.1659,24.1932,24.1568,24.1841,62268.0
2016-10-21 13:00:00,26.63,26.63,26.6,26.61,85252.0,24.1841,24.1841,24.1568,24.1659,85252.0
2016-10-21 13:30:00,26.61,26.62,26.6,26.61,143600.0,24.1659,24.175,24.1568,24.1659,143600.0
2016-10-21 14:00:00,26.61,26.61,26.55,26.57,345792.0,24.1659,24.1659,24.1114,24.1296,345792.0
2016-10-21 14:30:00,26.56,26.58,26.55,26.58,183760.0,24.1205,24.1387,24.1114,24.1387,183760.0
2016-10-21 15:00:00,26.58,26.63,26.58,26.63,115400.0,24.1387,24.1841,24.1387,24.1841,115400.0
2016-10-21 15:30:00,26.63,26.64,26.6,26.62,256516.0,24.1841,24.1932,24.1568,24.175,256516.0
2016-10-24 09:30:00,26.77,26.9,26.64,26.85,104128.0,24.3112,24.4293,24.1932,24.3839,104128.0
2016-10-24 10:00:00,26.85,26.85,26.76,26.83,85788.0,24.3839,24.3839,24.3021,24.3657,85788.0
2016-10-24 10:30:00,26.84,26.85,26.75,26.75,50364.0,24.3748,24.3839,24.2931,24.2931,50364.0
2016-10-24 11:00:00,26.75,26.8,26.71,26.71,69196.0,24.2931,24.3385,24.2567,24.2567,69196.0
2016-10-24 11:30:00,26.71,26.75,26.68,26.68,60888.0,24.2567,24.2931,24.2295,24.2295,60888.0
2016-10-24 12:00:00,26.68,26.74,26.68,26.73,64680.0,24.2295,24.284,24.2295,24.2749,64680.0
2016-10-24 12:30:00,26.72,26.73,26.68,26.71,37564.0,24.2658,24.2749,24.2295,24.2567,37564.0
2016-10-24 13:00:00,26.71,26.71,26.69,26.69,30396.0,24.2567,24.2567,24.2386,24.2386,30396.0
2016-10-24 13:30:00,26.7,26.7,26.68,26.68,44216.0,24.2476,24.2476,24.2295,24.2295,44216.0
2016-10-24 14:00:00,26.68,26.71,26.67,26.68,46104.0,24.2295,24.2567,24.2204,24.2295,46104.0
2016-10-24 14:30:00,26.68,26.68,26.65,26.67,52656.0,24.2295,24.2295,24.2022,24.2204,52656.0
2016-10-24 15:00:00,26.68,26.71,26.68,26.69,64092.0,24.2295,24.2567,24.2295,24.2386,64092.0
2016-10-24 15:30:00,26.69,26.76,26.68,26.74,277696.0,24.2386,24.3021,24.2295,24.284,277696.0
2016-10-25 09:30:00,26.66,26.73,26.52,26.69,165212.0,24.2113,24.2749,24.0842,24.2386,165212.0
2016-10-25 10:00:00,26.68,26.7,26.64,26.7,78868.0,24.2295,24.2476,24.1932,24.2476,78868.0
2016-10-25 10:30:00,26.69,26.7,26.61,26.64,105708.0,24.2386,24.2476,24.1659,24.1932,105708.0
2016-10-25 11:00:00,26.63,26.66,26.61,26.65,64268.0,24.1841,24.2113,24.1659,24.2022,64268.0
2016-10-25 11:30:00,26.65,26.65,26.61,26.64,76808.0,24.2022,24.2022,24.1659,24.1932,76808.0
2016-10-25 12:00:00,26.63,26.65,26.62,26.63,75968.0,24.1841,24.2022,24.175,24.1841,75968.0
2016-10-25 12:30:00,26.63,26.64,26.62,26.63,56956.0,24.1841,24.1932,24.175,24.1841,56956.0
2016-10-25 13:00:00,26.62,26.67,26.61,26.65,48564.0,24.175,24.2204,24.1659,24.2022,48564.0
2016-10-25 13:30:00,26.65,26.7,26.65,26.7,41220.0,24.2022,24.2476,24.2022,24.2476,41220.0
2016-10-25 14:00:00,26.7,26.71,26.68,26.69,56748.0,24.2476,24.2567,24.2295,24.2386,56748.0
2016-10-25 14:30:00,26.69,26.73,26.65,26.72,119708.0,24.2386,24.2749,24.2022,24.2658,119708.0
2016-10-25 15:00:00,26.72,26.73,26.7,26.73,108500.0,24.2658,24.2749,24.2476,24.2749,108500.0
2016-10-25 15:30:00,26.72,26.73,26.68,26.68,527968.0,24.2658,24.2749,24.2295,24.2295,527968.0
2016-10-26 09:30:00,26.58,26.64,26.44,26.6,73420.0,24.1387,24.1932,24.0115,24.1568,73420.0
2016-10-26 10:00:00,26.6,26.61,26.56,26.57,90832.0,24.1568,24.1659,24.1205,24.1296,90832.0
2016-10-26 10:30:00,26.59,26.63,26.54,26.63,116872.0,24.1477,24.1841,24.1023,24.1841,116872.0
2016-10-26 11:00:00,26.63,26.67,26.61,26.63,49308.0,24.1841,24.2204,24.1659,24.1841,49308.0
2016-10-26 11:30:00,26.63,26.69,26.63,26.67,46268.0,24.1841,24.2386,24.1841,24.2204,46268.0
2016-10-26 12:00:00,26.67,26.7,26.64,26.67,49000.0,24.2204,24.2476,24.1932,24.2204,49000.0
2016-10-26 12:30:00,26.66,26.7,26.64,26.68,46036.0,24.2113,24.2476,24.1932,24.2295,46036.0
2016-10-26 13:00:00,26.68,26.71,26.65,26.67,57516.0,24.2295,24.2567,24.2022,24.2204,57516.0
2016-10-26 13:30:00,26.67,26.67,26.61,26.64,123768.0,24.2204,24.2204,24.1659,24.1932,123768.0
2016-10-26 14:00:00,26.64,26.65,26.59,26.63,127772.0,24.1932,24.2022,24.1477,24.1841,127772.0
2016-10-26 14:30:00,26.63,26.68,26.62,26.67,75556.0,24.1841,24.2295,24.175,24.2204,75556.0
2016-10-26 15:00:00,26.67,26.68,26.64,26.64,126852.0,24.2204,24.2295,24.1932,24.1932,126852.0
2016-10-26 15:30:00,26.64,26.67,26.64,26.65,306700.0,24.1932,24.2204,24.1932,24.2022,306700.0
2016-10-27 09:30:00,26.71,26.75,26.55,26.66,59460.0,24.2567,24.2931,24.1114,24.2113,59460.0
2016-10-27 10:00:00,26.66,26.67,26.5,26.53,81884.0,24.2113,24.2204,24.066,24.0933,81884.0
2016-10-27 10:30:00,26.53,26.54,26.39,26.42,104572.0,24.0933,24.1023,23.9661,23.9934,104572.0
2016-10-27 11:00:00,26.42,26.46,26.41,26.43,66568.0,23.9934,24.0297,23.9843,24.0024,66568.0
2016-10-27 11:30:00,26.43,26.44,26.36,26.44,73280.0,24.0024,24.0115,23.9389,24.0115,73280.0
2016-10-27 12:00:00,26.43,26.46,26.41,26.42,60080.0,24.0024,24.0297,23.9843,23.9934,60080.0
2016-10-27 12:30:00,26.43,26.43,26.38,26.42,60616.0,24.0024,24.0024,23.957,23.9934,60616.0
2016-10-27 13:00:00,26.41,26.43,26.37,26.38,72740.0,23.9843,24.0024,23.948,23.957,72740.0
2016-10-27 13:30:00,26.38,26.44,26.38,26.41,47200.0,23.957,24.0115,23.957,23.9843,47200.0
2016-10-27 14:00:00,26.42,26.43,26.4,26.42,56732.0,23.9934,24.0024,23.9752,23.9934,56732.0
2016-10-27 14:30:00,26.42,26.43,26.38,26.42,75672.0,23.9934,24.0024,23.957,23.9934,75672.0
2016-10-27 15:00:00,26.42,26.43,26.36,26.41,94900.0,23.9934,24.0024,23.9389,23.9843,94900.0
2016-10-27 15:30:00,26.4,26.43,26.38,26.42,235708.0,23.9752,24.0024,23.957,23.9934,235708.0
2016-10-28 09:30:00,26.38,26.68,26.38,26.59,86868.0,23.957,24.2295,23.957,24.1477,86868.0
2016-10-28 10:00:00,26.63,26.63,26.46,26.55,74668.0,24.1841,24.1841,24.0297,24.1114,74668.0
2016-10-28 10:30:00,26.53,26.63,26.53,26.6,54200.0,24.0933,24.1841,24.0933,24.1568,54200.0
2016-10-28 11:00:00,26.59,26.61,26.5,26.51,90600.0,24.1477,24.1659,24.066,24.0751,90600.0
2016-10-28 11:30:00,26.53,26.59,26.53,26.56,37428.0,24.0933,24.1477,24.0933,24.1205,37428.0
2016-10-28 12:00:00,26.55,26.58,26.53,26.58,71376.0,24.1114,24.1387,24.0933,24.1387,71376.0
2016-10-28 12:30:00,26.58,26.62,26.55,26.6,69540.0,24.1387,24.175,24.1114,24.1568,69540.0
2016-10-28 13:00:00,26.61,26.61,26.38,26.43,117120.0,24.1659,24.1659,23.957,24.0024,117120.0
2016-10-28 13:30:00,26.43,26.43,26.33,26.37,84476.0,24.0024,24.0024,23.9116,23.948,84476.0
2016-10-28 14:00:00,26.36,26.44,26.32,26.41,111356.0,23.9389,24.0115,23.9025,23.9843,111356.0
2016-10-28 14:30:00,26.43,26.52,26.4,26.51,55004.0,24.0024,24.0842,23.9752,24.0751,55004.0
2016-10-28 15:00:00,26.5,26.52,26.44,26.51,123668.0,24.066,24.0842,24.0115,24.0751,123668.0
2016-10-28 15:30:00,26.52,26.52,26.46,26.49,304772.0,24.0842,24.0842,24.0297,24.0569,304772.0
2016-10-31 09:30:00,26.61,26.61,26.47,26.47,143888.0,24.1659,24.1659,24.0388,24.0388,143888.0
2016-10-31 10:00:00,26.47,26.59,26.44,26.59,125944.0,24.0388,24.1477,24.0115,24.1477,125944.0
2016-10-31 10:30:00,26.6,26.65,26.54,26.64,77928.0,24.1568,24.2022,24.1023,24.1932,77928.0
2016-10-31 11:00:00,26.62,26.63,26.55,26.63,145184.0,24.175,24.1841,24.1114,24.1841,145184.0
2016-10-31 11:30:00,26.63,26.72,26.63,26.71,77836.0,24.1841,24.2658,24.1841,24.2567,77836.0
2016-10-31 12:00:00,26.71,26.78,26.66,26.75,114740.0,24.2567,24.3203,24.2113,24.2931,114740.0
2016-10-31 12:30:00,26.75,26.78,26.73,26.78,84872.0,24.2931,24.3203,24.2749,24.3203,84872.0
2016-10-31 13:00:00,26.78,26.78,26.71,26.72,97356.0,24.3203,24.3203,24.2567,24.2658,97356.0
2016-10-31 13:30:00,26.73,26.74,26.7,26.71,75292.0,24.2749,24.284,24.2476,24.2567,75292.0
2016-10-31 14:00:00,26.71,26.73,26.67,26.67,99724.0,24.2567,24.2749,24.2204,24.2204,99724.0
2016-10-31 14:30:00,26.67,26.69,26.64,26.69,162844.0,24.2204,24.2386,24.1932,24.2386,162844.0
2016-10-31 15:00:00,26.69,26.75,26.69,26.74,152128.0,24.2386,24.2931,24.2386,24.284,152128.0
2016-10-31 15:30:00,26.75,26.75,26.66,26.67,442512.0,24.2931,24.2931,24.2113,24.2204,442512.0
2016-11-01 09:30:00,26.61,26.64,26.34,26.49,158476.0,24.1659,24.1932,23.9207,24.0569,158476.0
2016-11-01 10:00:00,26.5,26.53,26.36,26.41,56224.0,24.066,24.0933,23.9389,23.9843,56224.0
2016-11-01 10:30:00,26.42,26.43,26.32,26.38,61456.0,23.9934,24.0024,23.9025,23.957,61456.0
2016-11-01 11:00:00,26.38,26.38,26.24,26.26,167740.0,23.957,23.957,23.8299,23.8481,167740.0
2016-11-01 11:30:00,26.25,26.28,26.2,26.22,78900.0,23.839,23.8662,23.7936,23.8117,78900.0
2016-11-01 12:00:00,26.22,26.22,26.11,26.13,78572.0,23.8117,23.8117,23.7118,23.73,78572.0
2016-11-01 12:30:00,26.15,26.18,26.09,26.14,141596.0,23.7482,23.7754,23.6937,23.7391,141596.0
2016-11-01 13:00:00,26.15,26.17,26.11,26.15,125892.0,23.7482,23.7663,23.7118,23.7482,125892.0
2016-11-01 13:30:00,26.15,26.16,26.07,26.07,119588.0,23.7482,23.7572,23.6755,23.6755,119588.0
2016-11-01 14:00:00,26.07,26.09,25.99,26.07,143044.0,23.6755,23.6937,23.6029,23.6755,143044.0
2016-11-01 14:30:00,26.07,26.08,26.01,26.05,169840.0,23.6755,23.6846,23.621,23.6573,169840.0
2016-11-01 15:00:00,26.04,26.07,26.0,26.07,177596.0,23.6483,23.6755,23.6119,23.6755,177596.0
2016-11-01 15:30:00,26.07,26.11,26.03,26.09,699316.0,23.6755,23.7118,23.6392,23.6937,699316.0
2016-11-02 09:30:00,25.73,25.84,25.64,25.8,182620.0,23.6697,23.7709,23.5869,23.7341,182620.0
2016-11-02 10:00:00,25.8,25.85,25.75,25.76,95116.0,23.7341,23.7801,23.6881,23.6973,95116.0
2016-11-02 10:30:00,25.78,25.87,25.78,25.82,111404.0,23.7157,23.7985,23.7157,23.7525,111404.0
2016-11-02 11:00:00,25.83,25.85,25.78,25.8,85260.0,23.7617,23.7801,23.7157,23.7341,85260.0
2016-11-02 11:30:00,25.81,25.81,25.75,25.77,148824.0,23.7433,23.7433,23.6881,23.7065,148824.0
2016-11-02 12:00:00,25.77,25.83,25.75,25.78,167148.0,23.7065,23.7617,23.6881,23.7157,167148.0
2016-11-02 12:30:00,25.78,25.8,25.77,25.79,81548.0,23.7157,23.7341,23.7065,23.7249,81548.0
2016-11-02 13:00:00,25.79,25.79,25.74,25.77,87188.0,23.7249,23.7249,23.6789,23.7065,87188.0
2016-11-02 13:30:00,25.77,25.77,25.73,25.74,72980.0,23.7065,23.7065,23.6697,23.6789,72980.0
2016-11-02 14:00:00,25.74,25.75,25.64,25.72,152492.0,23.6789,23.6881,23.5869,23.6605,152492.0
2016-11-02 14:30:00,25.73,25.75,25.63,25.66,188912.0,23.6697,23.6881,23.5777,23.6053,188912.0
2016-11-02 15:00:00,25.65,25.74,25.64,25.73,252096.0,23.5961,23.6789,23.5869,23.6697,252096.0
2016-11-02 15:30:00,25.73,25.73,25.62,25.64,373740.0,23.6697,23.6697,23.5685,23.5869,373740.0
2016-11-03 09:30:00,25.68,25.78,25.52,25.72,96776.0,23.6237,23.7157,23.4765,23.6605,96776.0
2016-11-03 10:00:00,25.71,25.73,25.66,25.66,131104.0,23.6513,23.6697,23.6053,23.6053,131104.0
2016-11-03 10:30:00,25.64,25.7,25.59,25.61,59656.0,23.5869,23.6421,23.5409,23.5593,59656.0
2016-11-03 11:00:00,25.61,25.73,25.61,25.69,109512.0,23.5593,23.6697,23.5593,23.6329,109512.0
2016-11-03 11:30:00,25.7,25.7,25.63,25.64,71512.0,23.6421,23.6421,23.5777,23.5869,71512.0
2016-11-03 12:00:00,25.64,25.7,25.64,25.64,97612.0,23.5869,23.6421,23.5869,23.5869,97612.0
2016-11-03 12:30:00,25.64,25.69,25.63,25.67,59348.0,23.5869,23.6329,23.5777,23.6145,59348.0
2016-11-03 13:00:00,25.68,25.68,25.64,25.66,65272.0,23.6237,23.6237,23.5869,23.6053,65272.0
2016-11-03 13:30:00,25.66,25.66,25.63,25.65,42184.0,23.6053,23.6053,23.5777,23.5961,42184.0
2016-11-03 14:00:00,25.65,25.76,25.65,25.74,105748.0,23.5961,23.6973,23.5961,23.6789,105748.0
2016-11-03 14:30:00,25.74,25.77,25.7,25.77,90724.0,23.6789,23.7065,23.6421,23.7065,90724.0
2016-11-03 15:00:00,25.77,25.77,25.73,25.75,136444.0,23.7065,23.7065,23.6697,23.6881,136444.0
2016-11-03 15:30:00,25.76,25.76,25.68,25.75,432828.0,23.6973,23.6973,23.6237,23.6881,432828.0
2016-11-04 09:30:00,25.81,25.86,25.72,25.73,70728.0,23.7433,23.7893,23.6605,23.6697,70728.0
2016-11-04 10:00:00,25.72,25.86,25.72,25.79,75328.0,23.6605,23.7893,23.6605,23.7249,75328.0
2016-11-04 10:30:00,25.81,25.83,25.73,25.8,83452.0,23.7433,23.7617,23.6697,23.7341,83452.0
2016-11-04 11:00:00,25.8,25.86,25.79,25.85,102920.0,23.7341,23.7893,23.7249,23.7801,102920.0
2016-11-04 11:30:00,25.86,25.9,25.84,25.9,42840.0,23.7893,23.8261,23.7709,23.8261,42840.0
2016-11-04 12:00:00,25.9,25.96,25.9,25.95,89564.0,23.8261,23.8813,23.8261,23.8721,89564.0
2016-11-04 12:30:00,25.95,25.95,25.89,25.91,35304.0,23.8721,23.8721,23.8169,23.8353,35304.0
2016-11-04 13:00:00,25.9,25.96,25.88,25.93,60660.0,23.8261,23.8813,23.8077,23.8537,60660.0
2016-11-04 13:30:00,25.93,25.95,25.92,25.92,49852.0,23.8537,23.8721,23.8445,23.8445,49852.0
2016-11-04 14:00:00,25.91,25.93,25.89,25.91,68348.0,23.8353,23.8537,23.8169,23.8353,68348.0
2016-11-04 14:30:00,25.9,25.9,25.85,25.86,104196.0,23.8261,23.8261,23.7801,23.7893,104196.0
2016-11-04 15:00:00,25.86,25.89,25.83,25.85,141844.0,23.7893,23.8169,23.7617,23.7801,141844.0
2016-11-04 15:30:00,25.86,25.86,25.76,25.77,298900.0,23.7893,23.7893,23.6973,23.7065,298900.0
2016-11-07 09:30:00,26.04,26.13,25.97,25.97,63812.0,23.9549,24.0377,23.8905,23.8905,63812.0
2016-11-07 10:00:00,25.97,26.0,25.94,25.98,67524.0,23.8905,23.9181,23.8629,23.8997,67524.0
2016-11-07 10:30:00,25.99,26.09,25.99,26.09,92936.0,23.9089,24.0009,23.9089,24.0009,92936.0
2016-11-07 11:00:00,26.08,26.08,26.04,26.06,70924.0,23.9917,23.9917,23.9549,23.9733,70924.0
2016-11-07 11:30:00,26.06,26.14,26.06,26.13,46344.0,23.9733,24.0469,23.9733,24.0377,46344.0
2016-11-07 12:00:00,26.14,26.17,26.12,26.16,51532.0,24.0469,24.0745,24.0285,24.0653,51532.0
2016-11-07 12:30:00,26.16,26.18,26.14,26.17,56064.0,24.0653,24.0837,24.0469,24.0745,56064.0
2016-11-07 13:00:00,26.17,26.18,26.14,26.14,47312.0,24.0745,24.0837,24.0469,24.0469,47312.0
2016-11-07 13:30:00,26.14,26.17,26.13,26.14,50636.0,24.0469,24.0745,24.0377,24.0469,50636.0
2016-11-07 14:00:00,26.14,26.17,26.13,26.13,49016.0,24.0469,24.0745,24.0377,24.0377,49016.0
2016-11-07 14:30:00,26.13,26.17,26.13,26.14,65536.0,24.0377,24.0745,24.0377,24.0469,65536.0
2016-11-07 15:00:00,26.13,26.15,26.11,26.15,87912.0,24.0377,24.0561,24.0193,24.0561,87912.0
2016-11-07 15:30:00,26.14,26.22,26.11,26.2,218088.0,24.0469,24.1205,24.0193,24.1021,218088.0
2016-11-08 09:30:00,26.2,26.22,26.09,26.19,80272.0,24.1021,24.1205,24.0009,24.0929,80272.0
2016-11-08 10:00:00,26.19,26.29,26.18,26.24,85132.0,24.0929,24.1849,24.0837,24.1389,85132.0
2016-11-08 10:30:00,26.24,26.29,26.23,26.25,48972.0,24.1389,24.1849,24.1297,24.1481,48972.0
2016-11-08 11:00:00,26.25,26.38,26.25,26.36,42332.0,24.1481,24.2677,24.1481,24.2493,42332.0
2016-11-08 11:30:00,26.36,26.41,26.36,26.41,29568.0,24.2493,24.2953,24.2493,24.2953,29568.0
2016-11-08 12:00:00,26.41,26.47,26.41,26.47,38112.0,24.2953,24.3505,24.2953,24.3505,38112.0
2016-11-08 12:30:00,26.47,26.47,26.43,26.46,26832.0,24.3505,24.3505,24.3137,24.3413,26832.0
2016-11-08 13:00:00,26.46,26.46,26.4,26.44,37944.0,24.3413,24.3413,24.2861,24.3229,37944.0
2016-11-08 13:30:00,26.44,26.49,26.43,26.47,29220.0,24.3229,24.3689,24.3137,24.3505,29220.0
2016-11-08 14:00:00,26.48,26.48,26.39,26.39,118816.0,24.3597,24.3597,24.2769,24.2769,118816.0
2016-11-08 14:30:00,26.39,26.39,26.32,26.35,46944.0,24.2769,24.2769,24.2125,24.2401,46944.0
2016-11-08 15:00:00,26.35,26.47,26.33,26.47,104752.0,24.2401,24.3505,24.2217,24.3505,104752.0
2016-11-08 15:30:00,26.47,26.48,26.38,26.41,275676.0,24.3505,24.3597,24.2677,24.2953,275676.0
2016-11-09 09:30:00,25.88,26.36,25.71,26.33,268492.0,23.8077,24.2493,23.6513,24.2217,268492.0
2016-11-09 10:00:00,26.36,26.49,26.32,26.46,191080.0,24.2493,24.3689,24.2125,24.3413,191080.0
2016-11-09 10:30:00,26.49,26.6,26.45,26.52,136544.0,24.3689,24.4701,24.3321,24.3965,136544.0
2016-11-09 11:00:00,26.53,26.6,26.5,26.6,68772.0,24.4057,24.4701,24.3781,24.4701,68772.0
2016-11-09 11:30:00,26.6,26.75,26.6,26.66,85412.0,24.4701,24.6081,24.4701,24.5253,85412.0
2016-11-09 12:00:00,26.68,26.68,26.58,26.67,76416.0,24.5437,24.5437,24.4517,24.5345,76416.0
2016-11-09 12:30:00,26.67,26.75,26.64,26.75,142788.0,24.5345,24.6081,24.5069,24.6081,142788.0
2016-11-09 13:00:00,26.74,26.75,26.66,26.72,210756.0,24.5989,24.6081,24.5253,24.5805,210756.0
2016-11-09 13:30:00,26.71,26.86,26.7,26.76,101084.0,24.5713,24.7092,24.5621,24.6173,101084.0
2016-11-09 14:00:00,26.78,26.82,26.76,26.79,83860.0,24.6357,24.6724,24.6173,24.6448,83860.0
2016-11-09 14:30:00,26.81,26.96,26.81,26.84,151048.0,24.6632,24.8012,24.6632,24.6908,151048.0
2016-11-09 15:00:00,26.85,26.9,26.83,26.88,115112.0,24.7,24.746,24.6816,24.7276,115112.0
2016-11-09 15:30:00,26.88,26.89,26.75,26.87,582864.0,24.7276,24.7368,24.6081,24.7184,582864.0
2016-11-10 09:30:00,26.93,27.03,26.88,26.88,114240.0,24.7736,24.8656,24.7276,24.7276,114240.0
2016-11-10 10:00:00,26.89,26.99,26.84,26.95,154904.0,24.7368,24.8288,24.6908,24.792,154904.0
2016-11-10 10:30:00,26.96,27.1,26.91,26.97,157660.0,24.8012,24.93,24.7552,24.8104,157660.0
2016-11-10 11:00:00,26.98,27.06,26.9,27.0,123124.0,24.8196,24.8932,24.746,24.838,123124.0
2016-11-10 11:30:00,27.01,27.07,26.88,26.89,106508.0,24.8472,24.9024,24.7276,24.7368,106508.0
2016-11-10 12:00:00,26.89,27.06,26.88,26.98,87948.0,24.7368,24.8932,24.7276,24.8196,87948.0
2016-11-10 12:30:00,26.97,27.02,26.9,26.97,109204.0,24.8104,24.8564,24.746,24.8104,109204.0
2016-11-10 13:00:00,26.97,27.03,26.95,26.96,93096.0,24.8104,24.8656,24.792,24.8012,93096.0
2016-11-10 13:30:00,26.98,27.09,26.95,27.07,85896.0,24.8196,24.9208,24.792,24.9024,85896.0
2016-11-10 14:00:00,27.07,27.07,26.97,26.99,112140.0,24.9024,24.9024,24.8104,24.8288,112140.0
2016-11-10 14:30:00,26.98,27.04,26.94,27.04,112968.0,24.8196,24.8748,24.7828,24.8748,112968.0
2016-11-10 15:00:00,27.04,27.07,27.0,27.04,226324.0,24.8748,24.9024,24.838,24.8748,226324.0
2016-11-10 15:30:00,27.04,27.04,26.98,27.0,483900.0,24.8748,24.8748,24.8196,24.838,483900.0
2016-11-11 09:30:00,26.82,27.02,26.75,26.95,136096.0,24.6724,24.8564,24.6081,24.792,136096.0
2016-11-11 10:00:00,26.96,27.03,26.91,27.0,109912.0,24.8012,24.8656,24.7552,24.838,109912.0
2016-11-11 10:30:00,27.02,27.06,26.98,27.0,218320.0,24.8564,24.8932,24.8196,24.838,218320.0
2016-11-11 11:00:00,27.0,27.02,26.98,27.0,76048.0,24.838,24.8564,24.8196,24.838,76048.0
2016-11-11 11:30:00,27.0,27.06,27.0,27.05,93988.0,24.838,24.8932,24.838,24.884,93988.0
2016-11-11 12:00:00,27.06,27.12,27.02,27.11,103568.0,24.8932,24.9484,24.8564,24.9392,103568.0
2016-11-11 12:30:00,27.13,27.15,27.1,27.1,86668.0,24.9576,24.976,24.93,24.93,86668.0
2016-11-11 13:00:00,27.11,27.15,27.05,27.13,86112.0,24.9392,24.976,24.884,24.9576,86112.0
2016-11-11 13:30:00,27.15,27.15,27.04,27.04,71732.0,24.976,24.976,24.8748,24.8748,71732.0
2016-11-11 14:00:00,27.04,27.09,27.03,27.07,94516.0,24.8748,24.9208,24.8656,24.9024,94516.0
2016-11-11 14:30:00,27.05,27.1,27.03,27.04,92864.0,24.884,24.93,24.8656,24.8748,92864.0
2016-11-11 15:00:00,27.04,27.15,27.04,27.13,183536.0,24.8748,24.976,24.8748,24.9576,183536.0
2016-11-11 15:30:00,27.14,27.21,27.1,27.18,362756.0,24.9668,25.0312,24.93,25.0036,362756.0
2016-11-14 09:30:00,27.29,27.49,27.05,27.08,206368.0,25.1048,25.2888,24.884,24.9116,206368.0
2016-11-14 10:00:00,27.09,27.3,27.09,27.24,113900.0,24.9208,25.114,24.9208,25.0588,113900.0
2016-11-14 10:30:00,27.28,27.28,27.14,27.14,90700.0,25.0956,25.0956,24.9668,24.9668,90700.0
2016-11-14 11:00:00,27.13,27.14,27.08,27.09,341544.0,24.9576,24.9668,24.9116,24.9208,341544.0
2016-11-14 11:30:00,27.09,27.17,27.06,27.16,200732.0,24.9208,24.9944,24.8932,24.9852,200732.0
2016-11-14 12:00:00,27.18,27.18,27.11,27.13,136400.0,25.0036,25.0036,24.9392,24.9576,136400.0
2016-11-14 12:30:00,27.13,27.17,27.11,27.17,59716.0,24.9576,24.9944,24.9392,24.9944,59716.0
2016-11-14 13:00:00,27.18,27.21,27.16,27.19,80916.0,25.0036,25.0312,24.9852,25.0128,80916.0
2016-11-14 13:30:00,27.19,27.24,27.19,27.24,59132.0,25.0128,25.0588,25.0128,25.0588,59132.0
2016-11-14 14:00:00,27.24,27.27,27.22,27.25,88772.0,25.0588,25.0864,25.0404,25.068,88772.0
2016-11-14 14:30:00,27.26,27.27,27.22,27.27,102732.0,25.0772,25.0864,25.0404,25.0864,102732.0
2016-11-14 15:00:00,27.27,27.27,27.23,27.25,138164.0,25.0864,25.0864,25.0496,25.068,138164.0
2016-11-14 15:30:00,27.25,27.3,27.23,27.26,345904.0,25.068,25.114,25.0496,25.0772,345904.0
2016-11-15 09:30:00,27.34,27.39,27.09,27.15,75776.0,25.1508,25.1968,24.9208,24.976,75776.0
2016-11-15 10:00:00,27.15,27.3,27.14,27.3,51840.0,24.976,25.114,24.9668,25.114,51840.0
2016-11-15 10:30:00,27.31,27.31,27.18,27.18,80572.0,25.1232,25.1232,25.0036,25.0036,80572.0
2016-11-15 11:00:00,27.18,27.21,27.16,27.16,63136.0,25.0036,25.0312,24.9852,24.9852,63136.0
2016-11-15 11:30:00,27.16,27.2,27.12,27.14,46700.0,24.9852,25.022,24.9484,24.9668,46700.0
2016-11-15 12:00:00,27.14,27.24,27.13,27.21,58140.0,24.9668,25.0588,24.9576,25.0312,58140.0
2016-11-15 12:30:00,27.23,27.24,27.18,27.18,28160.0,25.0496,25.0588,25.0036,25.0036,28160.0
2016-11-15 13:00:00,27.18,27.21,27.15,27.16,66652.0,25.0036,25.0312,24.976,24.9852,66652.0
2016-11-15 13:30:00,27.16,27.21,27.16,27.21,54760.0,24.9852,25.0312,24.9852,25.0312,54760.0
2016-11-15 14:00:00,27.22,27.22,27.2,27.21,45576.0,25.0404,25.0404,25.022,25.0312,45576.0
2016-11-15 14:30:00,27.21,27.28,27.2,27.27,82688.0,25.0312,25.0956,25.022,25.0864,82688.0
2016-11-15 15:00:00,27.27,27.36,27.25,27.35,102188.0,25.0864,25.1692,25.068,25.16,102188.0
2016-11-15 15:30:00,27.36,27.36,27.25,27.29,314840.0,25.1692,25.1692,25.068,25.1048,314840.0
2016-11-16 09:30:00,27.18,27.27,27.15,27.19,118356.0,25.0036,25.0864,24.976,25.0128,118356.0
2016-11-16 10:00:00,27.19,27.21,27.06,27.08,50396.0,25.0128,25.0312,24.8932,24.9116,50396.0
2016-11-16 10:30:00,27.08,27.13,27.04,27.08,47604.0,24.9116,24.9576,24.8748,24.9116,47604.0
2016-11-16 11:00:00,27.07,27.09,27.04,27.08,68744.0,24.9024,24.9208,24.8748,24.9116,68744.0
2016-11-16 11:30:00,27.09,27.09,27.01,27.01,65380.0,24.9208,24.9208,24.8472,24.8472,65380.0
2016-11-16 12:00:00,27.01,27.13,26.99,27.11,66072.0,24.8472,24.9576,24.8288,24.9392,66072.0
2016-11-16 12:30:00,27.1,27.13,27.08,27.12,37136.0,24.93,24.9576,24.9116,24.9484,37136.0
2016-11-16 13:00:00,27.13,27.16,27.1,27.15,33200.0,24.9576,24.9852,24.93,24.976,33200.0
2016-11-16 13:30:00,27.14,27.16,27.13,27.15,69644.0,24.9668,24.9852,24.9576,24.976,69644.0
2016-11-16 14:00:00,27.15,27.17,27.12,27.14,126720.0,24.976,24.9944,24.9484,24.9668,126720.0
2016-11-16 14:30:00,27.13,27.15,27.12,27.14,64144.0,24.9576,24.976,24.9484,24.9668,64144.0
2016-11-16 15:00:00,27.14,27.24,27.14,27.22,109336.0,24.9668,25.0588,24.9668,25.0404,109336.0
2016-11-16 15:30:00,27.22,27.26,27.19,27.25,307432.0,25.0404,25.0772,25.0128,25.068,307432.0
2016-11-17 09:30:00,27.25,27.43,27.25,27.4,55208.0,25.068,25.2336,25.068,25.206,55208.0
2016-11-17 10:00:00,27.4,27.42,27.34,27.36,42160.0,25.206,25.2244,25.1508,25.1692,42160.0
2016-11-17 10:30:00,27.35,27.36,27.28,27.29,110804.0,25.16,25.1692,25.0956,25.1048,110804.0
2016-11-17 11:00:00,27.28,27.39,27.27,27.37,86688.0,25.0956,25.1968,25.0864,25.1784,86688.0
2016-11-17 11:30:00,27.37,27.39,27.33,27.38,81064.0,25.1784,25.1968,25.1416,25.1876,81064.0
2016-11-17 12:00:00,27.38,27.46,27.37,27.46,83592.0,25.1876,25.2612,25.1784,25.2612,83592.0
2016-11-17 12:30:00,27.46,27.5,27.45,27.5,106400.0,25.2612,25.298,25.252,25.298,106400.0
2016-11-17 13:00:00,27.49,27.54,27.49,27.5,76384.0,25.2888,25.3348,25.2888,25.298,76384.0
2016-11-17 13:30:00,27.5,27.58,27.5,27.53,125652.0,25.298,25.3716,25.298,25.3256,125652.0
2016-11-17 14:00:00,27.53,27.61,27.53,27.58,187292.0,25.3256,25.3992,25.3256,25.3716,187292.0
2016-11-17 14:30:00,27.58,27.62,27.57,27.59,148644.0,25.3716,25.4084,25.3624,25.3808,148644.0
2016-11-17 15:00:00,27.59,27.68,27.59,27.6,156792.0,25.3808,25.4636,25.3808,25.39,156792.0
2016-11-17 15:30:00,27.6,27.64,27.59,27.6,315704.0,25.39,25.4268,25.3808,25.39,315704.0
2016-11-18 09:30:00,27.59,27.67,27.43,27.5,225740.0,25.3808,25.4544,25.2336,25.298,225740.0
2016-11-18 10:00:00,27.52,27.63,27.51,27.6,77660.0,25.3164,25.4176,25.3072,25.39,77660.0
2016-11-18 10:30:00,27.61,27.71,27.58,27.7,133160.0,25.3992,25.4912,25.3716,25.482,133160.0
2016-11-18 11:00:00,27.69,27.73,27.65,27.73,145808.0,25.4728,25.5096,25.436,25.5096,145808.0
2016-11-18 11:30:00,27.74,27.77,27.72,27.77,113792.0,25.5188,25.5464,25.5004,25.5464,113792.0
2016-11-18 12:00:00,27.75,27.81,27.73,27.79,117364.0,25.528,25.5832,25.5096,25.5648,117364.0
2016-11-18 12:30:00,27.79,27.8,27.76,27.78,92784.0,25.5648,25.574,25.5372,25.5556,92784.0
2016-11-18 13:00:00,27.78,27.8,27.76,27.76,80232.0,25.5556,25.574,25.5372,25.5372,80232.0
2016-11-18 13:30:00,27.76,27.79,27.74,27.77,85512.0,25.5372,25.5648,25.5188,25.5464,85512.0
2016-11-18 14:00:00,27.77,27.8,27.77,27.77,86684.0,25.5464,25.574,25.5464,25.5464,86684.0
2016-11-18 14:30:00,27.77,27.82,27.77,27.81,120224.0,25.5464,25.5924,25.5464,25.5832,120224.0
2016-11-18 15:00:00,27.81,27.86,27.79,27.85,162452.0,25.5832,25.6292,25.5648,25.62,162452.0
2016-11-18 15:30:00,27.86,27.94,27.83,27.93,813208.0,25.6292,25.7028,25.6016,25.6936,813208.0
2016-11-21 09:30:00,28.0,28.01,27.75,27.94,139020.0,25.758,25.7672,25.528,25.7028,139020.0
2016-11-21 10:00:00,27.95,27.98,27.81,27.84,120524.0,25.712,25.7396,25.5832,25.6108,120524.0
2016-11-21 10:30:00,27.83,27.89,27.81,27.87,111000.0,25.6016,25.6568,25.5832,25.6384,111000.0
2016-11-21 11:00:00,27.89,27.96,27.88,27.91,92096.0,25.6568,25.7212,25.6476,25.6752,92096.0
2016-11-21 11:30:00,27.92,27.95,27.86,27.9,88788.0,25.6844,25.712,25.6292,25.666,88788.0
2016-11-21 12:00:00,27.9,27.92,27.86,27.91,119524.0,25.666,25.6844,25.6292,25.6752,119524.0
2016-11-21 12:30:00,27.91,28.0,27.9,27.97,82624.0,25.6752,25.758,25.666,25.7304,82624.0
2016-11-21 13:00:00,27.97,28.07,27.97,28.07,69128.0,25.7304,25.8224,25.7304,25.8224,69128.0
2016-11-21 13:30:00,28.06,28.07,28.02,28.06,76000.0,25.8132,25.8224,25.7764,25.8132,76000.0
2016-11-21 14:00:00,28.07,28.14,28.05,28.11,109848.0,25.8224,25.8868,25.804,25.8592,109848.0
2016-11-21 14:30:00,28.11,28.15,28.09,28.13,113456.0,25.8592,25.896,25.8408,25.8776,113456.0
2016-11-21 15:00:00,28.13,28.14,28.1,28.13,144160.0,25.8776,25.8868,25.85,25.8776,144160.0
2016-11-21 15:30:00,28.13,28.2,28.13,28.2,345404.0,25.8776,25.9419,25.8776,25.9419,345404.0
2016-11-22 09:30:00,28.2,28.5,28.2,28.3,118872.0,25.9419,26.2179,25.9419,26.0339,118872.0
2016-11-22 10:00:00,28.29,28.46,28.29,28.43,102048.0,26.0247,26.1811,26.0247,26.1535,102048.0
2016-11-22 10:30:00,28.43,28.47,28.4,28.43,92344.0,26.1535,26.1903,26.1259,26.1535,92344.0
2016-11-22 11:00:00,28.44,28.47,28.43,28.45,88064.0,26.1627,26.1903,26.1535,26.1719,88064.0
2016-11-22 11:30:00,28.45,28.45,28.41,28.43,75188.0,26.1719,26.1719,26.1351,26.1535,75188.0
2016-11-22 12:00:00,28.43,28.46,28.39,28.44,86712.0,26.1535,26.1811,26.1167,26.1627,86712.0
2016-11-22 12:30:00,28.43,28.46,28.42,28.45,53560.0,26.1535,26.1811,26.1443,26.1719,53560.0
2016-11-22 13:00:00,28.45,28.45,28.42,28.44,64448.0,26.1719,26.1719,26.1443,26.1627,64448.0
2016-11-22 13:30:00,28.45,28.5,28.42,28.49,99164.0,26.1719,26.2179,26.1443,26.2087,99164.0
2016-11-22 14:00:00,28.49,28.58,28.48,28.56,142328.0,26.2087,26.2915,26.1995,26.2731,142328.0
2016-11-22 14:30:00,28.56,28.66,28.55,28.65,265516.0,26.2731,26.3651,26.2639,26.3559,265516.0
2016-11-22 15:00:00,28.65,28.67,28.62,28.67,284672.0,26.3559,26.3743,26.3283,26.3743,284672.0
2016-11-22 15:30:00,28.67,28.75,28.67,28.71,566452.0,26.3743,26.4479,26.3743,26.4111,566452.0
2016-11-23 09:30:00,28.77,28.93,28.7,28.73,131772.0,26.4663,26.6135,26.4019,26.4295,131772.0
2016-11-23 10:00:00,28.74,28.81,28.74,28.8,138660.0,26.4387,26.5031,26.4387,26.4939,138660.0
2016-11-23 10:30:00,28.8,28.88,28.75,28.8,263916.0,26.4939,26.5675,26.4479,26.4939,263916.0
2016-11-23 11:00:00,28.81,28.81,28.65,28.67,72168.0,26.5031,26.5031,26.3559,26.3743,72168.0
2016-11-23 11:30:00,28.67,28.74,28.67,28.71,117064.0,26.3743,26.4387,26.3743,26.4111,117064.0
2016-11-23 12:00:00,28.71,28.75,28.7,28.75,94036.0,26.4111,26.4479,26.4019,26.4479,94036.0
2016-11-23 12:30:00,28.75,28.77,28.73,28.75,74576.0,26.4479,26.4663,26.4295,26.4479,74576.0
2016-11-23 13:00:00,28.75,28.8,28.74,28.74,66532.0,26.4479,26.4939,26.4387,26.4387,66532.0
2016-11-23 13:30:00,28.74,28.76,28.73,28.74,69044.0,26.4387,26.4571,26.4295,26.4387,69044.0
2016-11-23 14:00:00,28.73,28.8,28.73,28.79,123000.0,26.4295,26.4939,26.4295,26.4847,123000.0
2016-11-23 14:30:00,28.79,28.82,28.77,28.78,66232.0,26.4847,26.5123,26.4663,26.4755,66232.0
2016-11-23 15:00:00,28.79,28.83,28.78,28.81,82000.0,26.4847,26.5215,26.4755,26.5031,82000.0
2016-11-23 15:30:00,28.8,28.86,28.8,28.83,255340.0,26.4939,26.5491,26.4939,26.5215,255340.0
2016-11-25 09:30:00,28.94,29.0,28.77,28.93,66584.0,26.6227,26.6779,26.4663,26.6135,66584.0
2016-11-25 10:00:00,28.93,29.05,28.92,29.02,59444.0,26.6135,26.7239,26.6043,26.6963,59444.0
2016-11-25 10:30:00,29.03,29.03,28.97,29.0,77544.0,26.7055,26.7055,26.6503,26.6779,77544.0
2016-11-25 11:00:00,29.0,29.02,28.97,29.0,69868.0,26.6779,26.6963,26.6503,26.6779,69868.0
2016-11-25 11:30:00,28.99,29.0,28.96,28.97,80504.0,26.6687,26.6779,26.6411,26.6503,80504.0
2016-11-25 12:00:00,28.96,29.02,28.96,29.0,74076.0,26.6411,26.6963,26.6411,26.6779,74076.0
2016-11-25 12:30:00,29.0,29.13,28.99,29.13,255096.0,26.6779,26.7975,26.6687,26.7975,255096.0
2016-11-28 09:30:00,29.04,29.11,28.95,29.04,108892.0,26.7147,26.7791,26.6319,26.7147,108892.0
2016-11-28 10:00:00,29.04,29.11,28.95,29.11,115016.0,26.7147,26.7791,26.6319,26.7791,115016.0
2016-11-28 10:30:00,29.12,29.14,29.06,29.06,68772.0,26.7883,26.8067,26.7331,26.7331,68772.0
2016-11-28 11:00:00,29.06,29.12,29.02,29.11,99340.0,26.7331,26.7883,26.6963,26.7791,99340.0
2016-11-28 11:30:00,29.1,29.14,29.08,29.09,61904.0,26.7699,26.8067,26.7515,26.7607,61904.0
2016-11-28 12:00:00,29.09,29.13,29.08,29.11,78700.0,26.7607,26.7975,26.7515,26.7791,78700.0
2016-11-28 12:30:00,29.11,29.15,29.04,29.07,75192.0,26.7791,26.8159,26.7147,26.7423,75192.0
2016-11-28 13:00:00,29.09,29.14,29.06,29.13,94408.0,26.7607,26.8067,26.7331,26.7975,94408.0
2016-11-28 13:30:00,29.13,29.14,29.11,29.12,45548.0,26.7975,26.8067,26.7791,26.7883,45548.0
2016-11-28 14:00:00,29.11,29.14,29.09,29.11,51844.0,26.7791,26.8067,26.7607,26.7791,51844.0
2016-11-28 14:30:00,29.1,29.12,29.04,29.04,150856.0,26.7699,26.7883,26.7147,26.7147,150856.0
2016-11-28 15:00:00,29.05,29.07,29.0,29.02,147008.0,26.7239,26.7423,26.6779,26.6963,147008.0
2016-11-28 15:30:00,29.02,29.07,29.02,29.03,611168.0,26.6963,26.7423,26.6963,26.7055,611168.0
2016-11-29 09:30:00,29.05,29.07,28.96,29.0,71336.0,26.7239,26.7423,26.6411,26.6779,71336.0
2016-11-29 10:00:00,29.01,29.04,28.91,28.91,63764.0,26.6871,26.7147,26.5951,26.5951,63764.0
2016-11-29 10:30:00,28.92,29.0,28.9,29.0,158344.0,26.6043,26.6779,26.5859,26.6779,158344.0
2016-11-29 11:00:00,29.0,29.01,28.97,29.0,87852.0,26.6779,26.6871,26.6503,26.6779,87852.0
2016-11-29 11:30:00,28.99,29.03,28.97,29.02,96680.0,26.6687,26.7055,26.6503,26.6963,96680.0
2016-11-29 12:00:00,29.01,29.03,28.94,28.98,70812.0,26.6871,26.7055,26.6227,26.6595,70812.0
2016-11-29 12:30:00,28.98,29.0,28.95,28.98,77232.0,26.6595,26.6779,26.6319,26.6595,77232.0
2016-11-29 13:00:00,28.98,29.0,28.96,28.97,78912.0,26.6595,26.6779,26.6411,26.6503,78912.0
2016-11-29 13:30:00,28.98,28.98,28.94,28.97,124776.0,26.6595,26.6595,26.6227,26.6503,124776.0
2016-11-29 14:00:00,28.95,29.02,28.95,29.01,94640.0,26.6319,26.6963,26.6319,26.6871,94640.0
2016-11-29 14:30:00,29.01,29.02,28.97,28.98,133112.0,26.6871,26.6963,26.6503,26.6595,133112.0
2016-11-29 15:00:00,28.98,28.98,28.91,28.94,130840.0,26.6595,26.6595,26.5951,26.6227,130840.0
2016-11-29 15:30:00,28.94,28.94,28.88,28.89,256988.0,26.6227,26.6227,26.5675,26.5767,256988.0
2016-11-30 09:30:00,28.9,28.93,28.82,28.9,74104.0,26.5859,26.6135,26.5123,26.5859,74104.0
2016-11-30 10:00:00,28.91,28.94,28.84,28.85,138568.0,26.5951,26.6227,26.5307,26.5399,138568.0
2016-11-30 10:30:00,28.87,28.89,28.83,28.84,42168.0,26.5583,26.5767,26.5215,26.5307,42168.0
2016-11-30 11:00:00,28.84,28.86,28.78,28.79,81528.0,26.5307,26.5491,26.4755,26.4847,81528.0
2016-11-30 11:30:00,28.8,28.8,28.72,28.72,63340.0,26.4939,26.4939,26.4203,26.4203,63340.0
2016-11-30 12:00:00,28.73,28.74,28.68,28.74,53888.0,26.4295,26.4387,26.3835,26.4387,53888.0
2016-11-30 12:30:00,28.72,28.74,28.71,28.73,33400.0,26.4203,26.4387,26.4111,26.4295,33400.0
2016-11-30 13:00:00,28.74,28.75,28.69,28.7,53672.0,26.4387,26.4479,26.3927,26.4019,53672.0
2016-11-30 13:30:00,28.71,28.71,28.67,28.68,53160.0,26.4111,26.4111,26.3743,26.3835,53160.0
2016-11-30 14:00:00,28.68,28.68,28.6,28.64,107636.0,26.3835,26.3835,26.3099,26.3467,107636.0
2016-11-30 14:30:00,28.63,28.66,28.61,28.63,89360.0,26.3375,26.3651,26.3191,26.3375,89360.0
2016-11-30 15:00:00,28.63,28.72,28.6,28.71,97084.0,26.3375,26.4203,26.3099,26.4111,97084.0
2016-11-30 15:30:00,28.71,28.71,28.65,28.65,330388.0,26.4111,26.4111,26.3559,26.3559,330388.0
2016-12-01 09:30:00,28.65,28.88,28.55,28.87,139000.0,26.3559,26.5675,26.2639,26.5583,139000.0
2016-12-01 10:00:00,28.87,28.89,28.75,28.78,95488.0,26.5583,26.5767,26.4479,26.4755,95488.0
2016-12-01 10:30:00,28.79,28.85,28.75,28.85,88668.0,26.4847,26.5399,26.4479,26.5399,88668.0
2016-12-01 11:00:00,28.83,28.94,28.82,28.92,107192.0,26.5215,26.6227,26.5123,26.6043,107192.0
2016-12-01 11:30:00,28.9,28.93,28.87,28.9,83404.0,26.5859,26.6135,26.5583,26.5859,83404.0
2016-12-01 12:00:00,28.91,28.95,28.9,28.9,67576.0,26.5951,26.6319,26.5859,26.5859,67576.0
2016-12-01 12:30:00,28.9,28.92,28.78,28.81,70932.0,26.5859,26.6043,26.4755,26.5031,70932.0
2016-12-01 13:00:00,28.82,28.85,28.78,28.82,61984.0,26.5123,26.5399,26.4755,26.5123,61984.0
2016-12-01 13:30:00,28.82,28.89,28.81,28.87,75252.0,26.5123,26.5767,26.5031,26.5583,75252.0
2016-12-01 14:00:00,28.86,28.96,28.86,28.94,94024.0,26.5491,26.6411,26.5491,26.6227,94024.0
2016-12-01 14:30:00,28.95,28.98,28.93,28.96,107972.0,26.6319,26.6595,26.6135,26.6411,107972.0
2016-12-01 15:00:00,28.95,28.98,28.92,28.94,149364.0,26.6319,26.6595,26.6043,26.6227,149364.0
2016-12-01 15:30:00,28.94,29.0,28.93,28.97,414188.0,26.6227,26.6779,26.6135,26.6503,414188.0
2016-12-02 09:30:00,28.93,29.14,28.84,28.98,122800.0,26.6135,26.8067,26.5307,26.6595,122800.0
2016-12-02 10:00:00,28.99,29.04,28.98,29.02,85692.0,26.6687,26.7147,26.6595,26.6963,85692.0
2016-12-02 10:30:00,29.01,29.09,29.0,29.02,91932.0,26.6871,26.7607,26.6779,26.6963,91932.0
2016-12-02 11:00:00,29.03,29.06,28.99,29.06,57564.0,26.7055,26.7331,26.6687,26.7331,57564.0
2016-12-02 11:30:00,29.06,29.09,29.05,29.08,49560.0,26.7331,26.7607,26.7239,26.7515,49560.0
2016-12-02 12:00:00,29.08,29.15,29.08,29.11,44496.0,26.7515,26.8159,26.7515,26.7791,44496.0
2016-12-02 12:30:00,29.11,29.18,29.1,29.18,37004.0,26.7791,26.8435,26.7699,26.8435,37004.0
2016-12-02 13:00:00,29.17,29.17,29.03,29.06,191300.0,26.8343,26.8343,26.7055,26.7331,191300.0
2016-12-02 13:30:00,29.06,29.08,29.03,29.07,62196.0,26.7331,26.7515,26.7055,26.7423,62196.0
2016-12-02 14:00:00,29.08,29.12,29.06,29.09,81036.0,26.7515,26.7883,26.7331,26.7607,81036.0
2016-12-02 14:30:00,29.1,29.15,29.06,29.14,79280.0,26.7699,26.8159,26.7331,26.8067,79280.0
2016-12-02 15:00:00,29.14,29.17,29.12,29.16,82900.0,26.8067,26.8343,26.7883,26.8251,82900.0
2016-12-02 15:30:00,29.16,29.2,29.15,29.16,371964.0,26.8251,26.8619,26.8159,26.8251,371964.0
2016-12-05 09:30:00,29.25,29.33,29.18,29.23,85820.0,26.9079,26.9815,26.8435,26.8895,85820.0
2016-12-05 10:00:00,29.23,29.31,29.21,29.31,88988.0,26.8895,26.9631,26.8711,26.9631,88988.0
2016-12-05 10:30:00,29.31,29.36,29.3,29.35,68720.0,26.9631,27.0091,26.9539,26.9999,68720.0
2016-12-05 11:00:00,29.34,29.42,29.34,29.39,95008.0,26.9907,27.0643,26.9907,27.0367,95008.0
2016-12-05 11:30:00,29.4,29.41,29.33,29.35,71160.0,27.0459,27.0551,26.9815,26.9999,71160.0
2016-12-05 12:00:00,29.36,29.36,29.3,29.34,79340.0,27.0091,27.0091,26.9539,26.9907,79340.0
2016-12-05 12:30:00,29.34,29.36,29.32,29.35,90692.0,26.9907,27.0091,26.9723,26.9999,90692.0
2016-12-05 13:00:00,29.35,29.36,29.31,29.34,110212.0,26.9999,27.0091,26.9631,26.9907,110212.0
2016-12-05 13:30:00,29.34,29.45,29.34,29.44,170688.0,26.9907,27.0919,26.9907,27.0827,170688.0
2016-12-05 14:00:00,29.44,29.5,29.43,29.49,201532.0,27.0827,27.1379,27.0735,27.1287,201532.0
2016-12-05 14:30:00,29.49,29.53,29.47,29.48,195688.0,27.1287,27.1655,27.1103,27.1195,195688.0
2016-12-05 15:00:00,29.48,29.55,29.47,29.55,188340.0,27.1195,27.1838,27.1103,27.1838,188340.0
2016-12-05 15:30:00,29.55,29.55,29.47,29.51,368924.0,27.1838,27.1838,27.1103,27.1471,368924.0
2016-12-06 09:30:00,29.47,29.58,29.41,29.53,139520.0,27.1103,27.2114,27.0551,27.1655,139520.0
2016-12-06 10:00:00,29.51,29.57,29.46,29.57,138608.0,27.1471,27.2022,27.1011,27.2022,138608.0
2016-12-06 10:30:00,29.57,29.6,29.55,29.57,85936.0,27.2022,27.2298,27.1838,27.2022,85936.0
2016-12-06 11:00:00,29.57,29.58,29.51,29.56,80900.0,27.2022,27.2114,27.1471,27.193,80900.0
2016-12-06 11:30:00,29.56,29.6,29.54,29.58,62160.0,27.193,27.2298,27.1746,27.2114,62160.0
2016-12-06 12:00:00,29.59,29.59,29.55,29.58,66188.0,27.2206,27.2206,27.1838,27.2114,66188.0
2016-12-06 12:30:00,29.57,29.59,29.55,29.57,57664.0,27.2022,27.2206,27.1838,27.2022,57664.0
2016-12-06 13:00:00,29.56,29.59,29.55,29.55,50524.0,27.193,27.2206,27.1838,27.1838,50524.0
2016-12-06 13:30:00,29.55,29.58,29.54,29.58,55060.0,27.1838,27.2114,27.1746,27.2114,55060.0
2016-12-06 14:00:00,29.57,29.59,29.53,29.54,96172.0,27.2022,27.2206,27.1655,27.1746,96172.0
2016-12-06 14:30:00,29.53,29.61,29.53,29.61,82768.0,27.1655,27.239,27.1655,27.239,82768.0
2016-12-06 15:00:00,29.6,29.62,29.56,29.56,124000.0,27.2298,27.2482,27.193,27.193,124000.0
2016-12-06 15:30:00,29.57,29.63,29.55,29.6,340400.0,27.2022,27.2574,27.1838,27.2298,340400.0
2016-12-07 09:30:00,29.66,29.75,29.61,29.67,107928.0,27.285,27.3678,27.239,27.2942,107928.0
2016-12-07 10:00:00,29.67,29.82,29.67,29.81,59392.0,27.2942,27.4322,27.2942,27.423,59392.0
2016-12-07 10:30:00,29.81,29.95,29.8,29.94,62732.0,27.423,27.5518,27.4138,27.5426,62732.0
2016-12-07 11:00:00,29.93,29.95,29.81,29.81,90136.0,27.5334,27.5518,27.423,27.423,90136.0
2016-12-07 11:30:00,29.82,29.9,29.81,29.87,44912.0,27.4322,27.5058,27.423,27.4782,44912.0
2016-12-07 12:00:00,29.86,29.89,29.81,29.89,72840.0,27.469,27.4966,27.423,27.4966,72840.0
2016-12-07 12:30:00,29.88,29.93,29.85,29.91,54016.0,27.4874,27.5334,27.4598,27.515,54016.0
2016-12-07 13:00:00,29.91,29.95,29.89,29.93,78476.0,27.515,27.5518,27.4966,27.5334,78476.0
2016-12-07 13:30:00,29.92,30.01,29.91,30.01,56264.0,27.5242,27.607,27.515,27.607,56264.0
2016-12-07 14:00:00,30.02,30.02,29.96,30.0,47340.0,27.6162,27.6162,27.561,27.5978,47340.0
2016-12-07 14:30:00,30.0,30.09,29.98,30.06,81492.0,27.5978,27.6806,27.5794,27.653,81492.0
2016-12-07 15:00:00,30.06,30.12,30.02,30.12,74916.0,27.653,27.7082,27.6162,27.7082,74916.0
2016-12-07 15:30:00,30.11,30.13,30.06,30.09,193580.0,27.699,27.7174,27.653,27.6806,193580.0
2016-12-08 09:30:00,30.02,30.12,29.92,29.93,203044.0,27.6162,27.7082,27.5242,27.5334,203044.0
2016-12-08 10:00:00,29.92,29.92,29.84,29.86,91352.0,27.5242,27.5242,27.4506,27.469,91352.0
2016-12-08 10:30:00,29.88,29.91,29.86,29.86,82176.0,27.4874,27.515,27.469,27.469,82176.0
2016-12-08 11:00:00,29.87,30.04,29.87,30.02,98832.0,27.4782,27.6346,27.4782,27.6162,98832.0
2016-12-08 11:30:00,30.02,30.03,29.92,29.93,48532.0,27.6162,27.6254,27.5242,27.5334,48532.0
2016-12-08 12:00:00,29.95,30.07,29.93,30.07,98040.0,27.5518,27.6622,27.5334,27.6622,98040.0
2016-12-08 12:30:00,30.06,30.11,30.05,30.08,48400.0,27.653,27.699,27.6438,27.6714,48400.0
2016-12-08 13:00:00,30.09,30.17,30.07,30.17,47784.0,27.6806,27.7542,27.6622,27.7542,47784.0
2016-12-08 13:30:00,30.16,30.23,30.16,30.21,68744.0,27.745,27.8094,27.745,27.791,68744.0
2016-12-08 14:00:00,30.21,30.22,30.14,30.14,112128.0,27.791,27.8002,27.7266,27.7266,112128.0
2016-12-08 14:30:00,30.15,30.15,30.08,30.08,40832.0,27.7358,27.7358,27.6714,27.6714,40832.0
2016-12-08 15:00:00,30.08,30.14,30.08,30.1,132216.0,27.6714,27.7266,27.6714,27.6898,132216.0
2016-12-08 15:30:00,30.1,30.15,30.08,30.14,227740.0,27.6898,27.7358,27.6714,27.7266,227740.0
2016-12-09 09:30:00,30.09,30.24,30.01,30.21,111016.0,27.6806,27.8186,27.607,27.791,111016.0
2016-12-09 10:00:00,30.21,30.22,30.12,30.14,51516.0,27.791,27.8002,27.7082,27.7266,51516.0
2016-12-09 10:30:00,30.15,30.24,30.13,30.15,49584.0,27.7358,27.8186,27.7174,27.7358,49584.0
2016-12-09 11:00:00,30.15,30.19,30.11,30.18,64688.0,27.7358,27.7726,27.699,27.7634,64688.0
2016-12-09 11:30:00,30.2,30.23,30.16,30.22,62856.0,27.7818,27.8094,27.745,27.8002,62856.0
2016-12-09 12:00:00,30.19,30.23,30.16,30.21,67224.0,27.7726,27.8094,27.745,27.791,67224.0
2016-12-09 12:30:00,30.22,30.24,30.16,30.17,71672.0,27.8002,27.8186,27.745,27.7542,71672.0
2016-12-09 13:00:00,30.15,30.18,30.13,30.14,88132.0,27.7358,27.7634,27.7174,27.7266,88132.0
2016-12-09 13:30:00,30.14,30.15,30.1,30.14,66692.0,27.7266,27.7358,27.6898,27.7266,66692.0
2016-12-09 14:00:00,30.14,30.16,30.12,30.13,77096.0,27.7266,27.745,27.7082,27.7174,77096.0
2016-12-09 14:30:00,30.13,30.19,30.13,30.15,107976.0,27.7174,27.7726,27.7174,27.7358,107976.0
2016-12-09 15:00:00,30.15,30.2,30.15,30.18,109476.0,27.7358,27.7818,27.7358,27.7634,109476.0
2016-12-09 15:30:00,30.18,30.2,30.14,30.18,228384.0,27.7634,27.7818,27.7266,27.7634,228384.0
2016-12-12 09:30:00,30.18,30.19,30.01,30.12,120812.0,27.7634,27.7726,27.607,27.7082,120812.0
2016-12-12 10:00:00,30.16,30.23,30.12,30.14,90704.0,27.745,27.8094,27.7082,27.7266,90704.0
2016-12-12 10:30:00,30.14,30.2,30.1,30.18,72132.0,27.7266,27.7818,27.6898,27.7634,72132.0
2016-12-12 11:00:00,30.17,30.31,30.14,30.29,100144.0,27.7542,27.883,27.7266,27.8646,100144.0
2016-12-12 11:30:00,30.29,30.32,30.21,30.25,84816.0,27.8646,27.8922,27.791,27.8278,84816.0
2016-12-12 12:00:00,30.25,30.25,30.18,30.21,88132.0,27.8278,27.8278,27.7634,27.791,88132.0
2016-12-12 12:30:00,30.2,30.27,30.2,30.23,94312.0,27.7818,27.8462,27.7818,27.8094,94312.0
2016-12-12 13:00:00,30.23,30.28,30.22,30.22,55600.0,27.8094,27.8554,27.8002,27.8002,55600.0
2016-12-12 13:30:00,30.24,30.24,30.14,30.14,69636.0,27.8186,27.8186,27.7266,27.7266,69636.0
2016-12-12 14:00:00,30.14,30.18,30.11,30.11,96972.0,27.7266,27.7634,27.699,27.699,96972.0
2016-12-12 14:30:00,30.11,30.13,30.04,30.05,158632.0,27.699,27.7174,27.6346,27.6438,158632.0
2016-12-12 15:00:00,30.05,30.1,30.04,30.04,170400.0,27.6438,27.6898,27.6346,27.6346,170400.0
2016-12-12 15:30:00,30.04,30.12,30.03,30.1,362044.0,27.6346,27.7082,27.6254,27.6898,362044.0
2016-12-13 09:30:00,30.15,30.22,30.08,30.08,83044.0,27.7358,27.8002,27.6714,27.6714,83044.0
2016-12-13 10:00:00,30.08,30.1,29.95,29.97,163288.0,27.6714,27.6898,27.5518,27.5702,163288.0
2016-12-13 10:30:00,29.97,30.05,29.92,30.0,92504.0,27.5702,27.6438,27.5242,27.5978,92504.0
2016-12-13 11:00:00,30.01,30.07,29.99,30.04,201428.0,27.607,27.6622,27.5886,27.6346,201428.0
2016-12-13 11:30:00,30.04,30.06,29.99,30.03,139520.0,27.6346,27.653,27.5886,27.6254,139520.0
2016-12-13 12:00:00,30.03,30.1,30.03,30.06,80540.0,27.6254,27.6898,27.6254,27.653,80540.0
2016-12-13 12:30:00,30.06,30.12,30.06,30.09,105036.0,27.653,27.7082,27.653,27.6806,105036.0
2016-12-13 13:00:00,30.09,30.11,30.06,30.07,71492.0,27.6806,27.699,27.653,27.6622,71492.0
2016-12-13 13:30:00,30.08,30.09,30.01,30.03,74812.0,27.6714,27.6806,27.607,27.6254,74812.0
2016-12-13 14:00:00,30.04,30.05,29.98,29.99,96232.0,27.6346,27.6438,27.5794,27.5886,96232.0
2016-12-13 14:30:00,29.98,30.04,29.97,30.02,93352.0,27.5794,27.6346,27.5702,27.6162,93352.0
2016-12-13 15:00:00,30.03,30.12,30.02,30.11,121824.0,27.6254,27.7082,27.6162,27.699,121824.0
2016-12-13 15:30:00,30.11,30.15,30.11,30.14,359732.0,27.699,27.7358,27.699,27.7266,359732.0
2016-12-14 09:30:00,30.2,30.36,30.06,30.1,123492.0,27.7818,27.929,27.653,27.6898,123492.0
2016-12-14 10:00:00,30.12,30.16,30.03,30.13,95644.0,27.7082,27.745,27.6254,27.7174,95644.0
2016-12-14 10:30:00,30.13,30.15,29.99,30.03,254408.0,27.7174,27.7358,27.5886,27.6254,254408.0
2016-12-14 11:00:00,30.05,30.15,30.03,30.13,58736.0,27.6438,27.7358,27.6254,27.7174,58736.0
2016-12-14 11:30:00,30.12,30.15,30.05,30.05,66540.0,27.7082,27.7358,27.6438,27.6438,66540.0
2016-12-14 12:00:00,30.06,30.16,30.05,30.16,58512.0,27.653,27.745,27.6438,27.745,58512.0
2016-12-14 12:30:00,30.15,30.21,30.13,30.19,69780.0,27.7358,27.791,27.7174,27.7726,69780.0
2016-12-14 13:00:00,30.19,30.24,30.15,30.17,52204.0,27.7726,27.8186,27.7358,27.7542,52204.0
2016-12-14 13:30:00,30.19,30.21,30.15,30.21,49028.0,27.7726,27.791,27.7358,27.791,49028.0
2016-12-14 14:00:00,30.19,30.23,30.02,30.03,123296.0,27.7726,27.8094,27.6162,27.6254,123296.0
2016-12-14 14:30:00,30.05,30.16,30.0,30.04,111268.0,27.6438,27.745,27.5978,27.6346,111268.0
2016-12-14 15:00:00,30.04,30.08,29.9,29.92,131604.0,27.6346,27.6714,27.5058,27.5242,131604.0
2016-12-14 15:30:00,29.93,30.08,29.86,29.88,481892.0,27.5334,27.6714,27.469,27.4874,481892.0
2016-12-15 09:30:00,30.25,30.55,30.0,30.1,198840.0,27.8278,28.1038,27.5978,27.6898,198840.0
2016-12-15 10:00:00,30.11,30.13,30.0,30.05,110504.0,27.699,27.7174,27.5978,27.6438,110504.0
2016-12-15 10:30:00,30.05,30.11,30.04,30.09,128184.0,27.6438,27.699,27.6346,27.6806,128184.0
2016-12-15 11:00:00,30.1,30.21,30.1,30.16,80132.0,27.6898,27.791,27.6898,27.745,80132.0
2016-12-15 11:30:00,30.16,30.18,30.12,30.17,59792.0,27.745,27.7634,27.7082,27.7542,59792.0
2016-12-15 12:00:00,30.18,30.22,30.16,30.19,52896.0,27.7634,27.8002,27.745,27.7726,52896.0
2016-12-15 12:30:00,30.19,30.19,30.08,30.08,146896.0,27.7726,27.7726,27.6714,27.6714,146896.0
2016-12-15 13:00:00,30.08,30.08,30.04,30.06,76168.0,27.6714,27.6714,27.6346,27.653,76168.0
2016-12-15 13:30:00,30.06,30.11,30.01,30.02,116676.0,27.653,27.699,27.607,27.6162,116676.0
2016-12-15 14:00:00,30.01,30.04,29.98,30.0,73228.0,27.607,27.6346,27.5794,27.5978,73228.0
2016-12-15 14:30:00,30.01,30.01,29.98,30.0,112992.0,27.607,27.607,27.5794,27.5978,112992.0
2016-12-15 15:00:00,30.0,30.0,29.92,29.93,123912.0,27.5978,27.5978,27.5242,27.5334,123912.0
2016-12-15 15:30:00,29.94,30.05,29.93,30.0,349908.0,27.5426,27.6438,27.5334,27.5978,349908.0
2016-12-16 09:30:00,30.05,30.09,29.91,29.91,599832.0,27.6438,27.6806,27.515,27.515,599832.0
2016-12-16 10:00:00,29.91,29.91,29.82,29.86,119648.0,27.515,27.515,27.4322,27.469,119648.0
2016-12-16 10:30:00,29.86,30.04,29.85,30.02,85976.0,27.469,27.6346,27.4598,27.6162,85976.0
2016-12-16 11:00:00,30.02,30.06,30.0,30.0,86840.0,27.6162,27.653,27.5978,27.5978,86840.0
2016-12-16 11:30:00,30.0,30.12,30.0,30.09,72204.0,27.5978,27.7082,27.5978,27.6806,72204.0
2016-12-16 12:00:00,30.1,30.12,30.07,30.12,67000.0,27.6898,27.7082,27.6622,27.7082,67000.0
2016-12-16 12:30:00,30.12,30.12,30.07,30.09,99200.0,27.7082,27.7082,27.6622,27.6806,99200.0
2016-12-16 13:00:00,30.08,30.09,30.07,30.08,118420.0,27.6714,27.6806,27.6622,27.6714,118420.0
2016-12-16 13:30:00,30.08,30.09,30.07,30.08,110504.0,27.6714,27.6806,27.6622,27.6714,110504.0
2016-12-16 14:00:00,30.08,30.1,30.07,30.09,174476.0,27.6714,27.6898,27.6622,27.6806,174476.0
2016-12-16 14:30:00,30.08,30.15,30.08,30.1,210056.0,27.6714,27.7358,27.6714,27.6898,210056.0
2016-12-16 15:00:00,30.1,30.11,29.99,29.99,264484.0,27.6898,27.699,27.5886,27.5886,264484.0
2016-12-16 15:30:00,29.99,30.0,29.81,29.93,1627080.0,27.5886,27.5978,27.423,27.5334,1627080.0
2016-12-19 09:30:00,30.09,30.22,30.0,30.13,348784.0,27.6806,27.8002,27.5978,27.7174,348784.0
2016-12-19 10:00:00,30.14,30.17,30.05,30.14,237292.0,27.7266,27.7542,27.6438,27.7266,237292.0
2016-12-19 10:30:00,30.14,30.29,30.14,30.17,382468.0,27.7266,27.8646,27.7266,27.7542,382468.0
2016-12-19 11:00:00,30.16,30.22,30.11,30.12,176008.0,27.745,27.8002,27.699,27.7082,176008.0
2016-12-19 11:30:00,30.13,30.14,30.02,30.03,83724.0,27.7174,27.7266,27.6162,27.6254,83724.0
2016-12-19 12:00:00,30.02,30.07,30.0,30.07,93356.0,27.6162,27.6622,27.5978,27.6622,93356.0
2016-12-19 12:30:00,30.07,30.18,30.07,30.16,135836.0,27.6622,27.7634,27.6622,27.745,135836.0
2016-12-19 13:00:00,30.15,30.16,30.1,30.15,59236.0,27.7358,27.745,27.6898,27.7358,59236.0
2016-12-19 13:30:00,30.16,30.17,30.11,30.17,60668.0,27.745,27.7542,27.699,27.7542,60668.0
2016-12-19 14:00:00,30.17,30.18,30.11,30.13,62440.0,27.7542,27.7634,27.699,27.7174,62440.0
2016-12-19 14:30:00,30.12,30.13,30.07,30.09,74608.0,27.7082,27.7174,27.6622,27.6806,74608.0
2016-12-19 15:00:00,30.09,30.1,30.01,30.02,149812.0,27.6806,27.6898,27.607,27.6162,149812.0
2016-12-19 15:30:00,30.02,30.05,30.0,30.04,513172.0,27.6162,27.6438,27.5978,27.6346,513172.0
2016-12-20 09:30:00,30.05,30.12,29.93,29.98,246440.0,27.6438,27.7082,27.5334,27.5794,246440.0
2016-12-20 10:00:00,30.0,30.03,29.96,29.97,116556.0,27.5978,27.6254,27.561,27.5702,116556.0
2016-12-20 10:30:00,29.98,29.98,29.9,29.93,106176.0,27.5794,27.5794,27.5058,27.5334,106176.0
2016-12-20 11:00:00,29.93,29.99,29.92,29.94,75308.0,27.5334,27.5886,27.5242,27.5426,75308.0
2016-12-20 11:30:00,29.94,29.96,29.9,29.92,56924.0,27.5426,27.561,27.5058,27.5242,56924.0
2016-12-20 12:00:00,29.93,29.97,29.93,29.95,49348.0,27.5334,27.5702,27.5334,27.5518,49348.0
2016-12-20 12:30:00,29.96,29.96,29.92,29.94,73480.0,27.561,27.561,27.5242,27.5426,73480.0
2016-12-20 13:00:00,29.94,29.96,29.93,29.95,34808.0,27.5426,27.561,27.5334,27.5518,34808.0
2016-12-20 13:30:00,29.95,29.96,29.93,29.95,38732.0,27.5518,27.561,27.5334,27.5518,38732.0
2016-12-20 14:00:00,29.95,29.95,29.9,29.9,94756.0,27.5518,27.5518,27.5058,27.5058,94756.0
2016-12-20 14:30:00,29.9,29.91,29.86,29.9,58580.0,27.5058,27.515,27.469,27.5058,58580.0
2016-12-20 15:00:00,29.9,29.95,29.88,29.93,77788.0,27.5058,27.5518,27.4874,27.5334,77788.0
2016-12-20 15:30:00,29.93,29.95,29.89,29.95,210124.0,27.5334,27.5518,27.4966,27.5518,210124.0
2016-12-21 09:30:00,29.99,30.07,29.89,29.98,272860.0,27.5886,27.6622,27.4966,27.5794,272860.0
2016-12-21 10:00:00,29.99,30.04,29.97,29.98,178828.0,27.5886,27.6346,27.5702,27.5794,178828.0
2016-12-21 10:30:00,29.97,30.02,29.93,29.94,124436.0,27.5702,27.6162,27.5334,27.5426,124436.0
2016-12-21 11:00:00,29.94,30.0,29.93,29.99,79740.0,27.5426,27.5978,27.5334,27.5886,79740.0
2016-12-21 11:30:00,30.0,30.0,29.95,29.95,69540.0,27.5978,27.5978,27.5518,27.5518,69540.0
2016-12-21 12:00:00,29.94,29.96,29.94,29.96,51476.0,27.5426,27.561,27.5426,27.561,51476.0
2016-12-21 12:30:00,29.96,29.96,29.91,29.92,79148.0,27.561,27.561,27.515,27.5242,79148.0
2016-12-21 13:00:00,29.92,29.93,29.87,29.93,69284.0,27.5242,27.5334,27.4782,27.5334,69284.0
2016-12-21 13:30:00,29.92,29.93,29.88,29.88,102608.0,27.5242,27.5334,27.4874,27.4874,102608.0
2016-12-21 14:00:00,29.88,29.92,29.87,29.91,42356.0,27.4874,27.5242,27.4782,27.515,42356.0
2016-12-21 14:30:00,29.9,29.91,29.87,29.87,59244.0,27.5058,27.515,27.4782,27.4782,59244.0
2016-12-21 15:00:00,29.86,29.87,29.83,29.86,145560.0,27.469,27.4782,27.4414,27.469,145560.0
2016-12-21 15:30:00,29.86,29.9,29.83,29.88,309032.0,27.469,27.5058,27.4414,27.4874,309032.0
2016-12-22 09:30:00,30.02,30.04,29.77,29.91,554272.0,27.6162,27.6346,27.3862,27.515,554272.0
2016-12-22 10:00:00,29.93,30.0,29.92,29.95,104216.0,27.5334,27.5978,27.5242,27.5518,104216.0
2016-12-22 10:30:00,29.95,29.96,29.88,29.89,65232.0,27.5518,27.561,27.4874,27.4966,65232.0
2016-12-22 11:00:00,29.9,29.99,29.86,29.96,93596.0,27.5058,27.5886,27.469,27.561,93596.0
2016-12-22 11:30:00,29.97,29.97,29.84,29.88,106652.0,27.5702,27.5702,27.4506,27.4874,106652.0
2016-12-22 12:00:00,29.87,29.97,29.87,29.92,77772.0,27.4782,27.5702,27.4782,27.5242,77772.0
2016-12-22 12:30:00,29.92,30.0,29.92,29.98,99960.0,27.5242,27.5978,27.5242,27.5794,99960.0
2016-12-22 13:00:00,29.98,30.02,29.97,29.97,144900.0,27.5794,27.6162,27.5702,27.5702,144900.0
2016-12-22 13:30:00,29.96,30.03,29.96,30.02,123572.0,27.561,27.6254,27.561,27.6162,123572.0
2016-12-22 14:00:00,30.02,30.03,29.98,30.02,205860.0,27.6162,27.6254,27.5794,27.6162,205860.0
2016-12-22 14:30:00,30.01,30.05,29.99,30.02,230448.0,27.607,27.6438,27.5886,27.6162,230448.0
2016-12-22 15:00:00,30.01,30.02,29.91,29.98,187692.0,27.607,27.6162,27.515,27.5794,187692.0
2016-12-22 15:30:00,29.98,30.06,29.96,30.01,891012.0,27.5794,27.653,27.561,27.607,891012.0
2016-12-23 09:30:00,29.27,29.35,28.38,28.4,2205104.0,26.9263,26.9999,26.1075,26.1259,2205104.0
2016-12-23 10:00:00,28.38,28.53,28.25,28.5,1227552.0,26.1075,26.2455,25.9879,26.2179,1227552.0
2016-12-23 10:30:00,28.49,28.97,28.44,28.85,1392376.0,26.2087,26.6503,26.1627,26.5399,1392376.0
2016-12-23 11:00:00,28.87,29.08,28.83,28.98,581628.0,26.5583,26.7515,26.5215,26.6595,581628.0
2016-12-23 11:30:00,28.99,29.05,28.82,29.04,373032.0,26.6687,26.7239,26.5123,26.7147,373032.0
2016-12-23 12:00:00,29.05,29.11,28.88,28.88,263580.0,26.7239,26.7791,26.5675,26.5675,263580.0
2016-12-23 12:30:00,28.89,29.05,28.89,29.05,154944.0,26.5767,26.7239,26.5767,26.7239,154944.0
2016-12-23 13:00:00,29.05,29.24,29.05,29.09,306520.0,26.7239,26.8987,26.7239,26.7607,306520.0
2016-12-23 13:30:00,29.09,29.12,29.01,29.02,166480.0,26.7607,26.7883,26.6871,26.6963,166480.0
2016-12-23 14:00:00,29.02,29.12,29.0,29.09,178768.0,26.6963,26.7883,26.6779,26.7607,178768.0
2016-12-23 14:30:00,29.11,29.12,28.98,29.05,174924.0,26.7791,26.7883,26.6595,26.7239,174924.0
2016-12-23 15:00:00,29.06,29.13,29.02,29.08,234208.0,26.7331,26.7975,26.6963,26.7515,234208.0
2016-12-23 15:30:00,29.09,29.11,29.03,29.09,677868.0,26.7607,26.7791,26.7055,26.7607,677868.0
2016-12-27 09:30:00,29.1,29.25,29.0,29.23,174752.0,26.7699,26.9079,26.6779,26.8895,174752.0
2016-12-27 10:00:00,29.25,29.25,29.16,29.17,198108.0,26.9079,26.9079,26.8251,26.8343,198108.0
2016-12-27 10:30:00,29.17,29.19,29.08,29.11,163092.0,26.8343,26.8527,26.7515,26.7791,163092.0
2016-12-27 11:00:00,29.12,29.16,29.1,29.14,79124.0,26.7883,26.8251,26.7699,26.8067,79124.0
2016-12-27 11:30:00,29.13,29.17,29.12,29.13,130196.0,26.7975,26.8343,26.7883,26.7975,130196.0
2016-12-27 12:00:00,29.12,29.13,29.11,29.11,67016.0,26.7883,26.7975,26.7791,26.7791,67016.0
2016-12-27 12:30:00,29.11,29.12,29.08,29.09,78020.0,26.7791,26.7883,26.7515,26.7607,78020.0
2016-12-27 13:00:00,29.09,29.13,29.09,29.13,95404.0,26.7607,26.7975,26.7607,26.7975,95404.0
2016-12-27 13:30:00,29.13,29.15,29.1,29.14,117016.0,26.7975,26.8159,26.7699,26.8067,117016.0
2016-12-27 14:00:00,29.14,29.18,29.12,29.18,87024.0,26.8067,26.8435,26.7883,26.8435,87024.0
2016-12-27 14:30:00,29.18,29.21,29.15,29.19,158416.0,26.8435,26.8711,26.8159,26.8527,158416.0
2016-12-27 15:00:00,29.19,29.25,29.19,29.24,131336.0,26.8527,26.9079,26.8527,26.8987,131336.0
2016-12-27 15:30:00,29.24,29.25,29.13,29.14,325928.0,26.8987,26.9079,26.7975,26.8067,325928.0
2016-12-28 09:30:00,29.15,29.23,29.04,29.15,179416.0,26.8159,26.8895,26.7147,26.8159,179416.0
2016-12-28 10:00:00,29.14,29.14,29.07,29.08,151268.0,26.8067,26.8067,26.7423,26.7515,151268.0
2016-12-28 10:30:00,29.07,29.09,29.07,29.08,55824.0,26.7423,26.7607,26.7423,26.7515,55824.0
2016-12-28 11:00:00,29.08,29.14,29.06,29.12,128948.0,26.7515,26.8067,26.7331,26.7883,128948.0
2016-12-28 11:30:00,29.11,29.15,29.11,29.12,73548.0,26.7791,26.8159,26.7791,26.7883,73548.0
2016-12-28 12:00:00,29.11,29.11,29.0,29.03,36916.0,26.7791,26.7791,26.6779,26.7055,36916.0
2016-12-28 12:30:00,29.04,29.04,28.98,28.98,41636.0,26.7147,26.7147,26.6595,26.6595,41636.0
2016-12-28 13:00:00,28.97,28.98,28.96,28.96,49032.0,26.6503,26.6595,26.6411,26.6411,49032.0
2016-12-28 13:30:00,28.96,28.97,28.89,28.92,71352.0,26.6411,26.6503,26.5767,26.6043,71352.0
2016-12-28 14:00:00,28.92,28.96,28.91,28.95,53736.0,26.6043,26.6411,26.5951,26.6319,53736.0
2016-12-28 14:30:00,28.94,28.95,28.88,28.91,69068.0,26.6227,26.6319,26.5675,26.5951,69068.0
2016-12-28 15:00:00,28.91,28.93,28.9,28.93,95896.0,26.5951,26.6135,26.5859,26.6135,95896.0
2016-12-28 15:30:00,28.92,28.92,28.87,28.9,296420.0,26.6043,26.6043,26.5583,26.5859,296420.0
2016-12-29 09:30:00,28.88,29.07,28.86,29.04,146796.0,26.5675,26.7423,26.5491,26.7147,146796.0
2016-12-29 10:00:00,29.04,29.08,29.02,29.03,119048.0,26.7147,26.7515,26.6963,26.7055,119048.0
2016-12-29 10:30:00,29.03,29.05,29.0,29.03,87232.0,26.7055,26.7239,26.6779,26.7055,87232.0
2016-12-29 11:00:00,29.03,29.04,28.95,28.96,56264.0,26.7055,26.7147,26.6319,26.6411,56264.0
2016-12-29 11:30:00,28.96,28.97,28.88,28.9,86180.0,26.6411,26.6503,26.5675,26.5859,86180.0
2016-12-29 12:00:00,28.91,29.01,28.88,29.0,86664.0,26.5951,26.6871,26.5675,26.6779,86664.0
2016-12-29 12:30:00,29.0,29.05,28.96,29.04,66340.0,26.6779,26.7239,26.6411,26.7147,66340.0
2016-12-29 13:00:00,29.03,29.06,29.02,29.03,91108.0,26.7055,26.7331,26.6963,26.7055,91108.0
2016-12-29 13:30:00,29.03,29.05,28.98,29.05,101320.0,26.7055,26.7239,26.6595,26.7239,101320.0
2016-12-29 14:00:00,29.05,29.07,29.04,29.07,42884.0,26.7239,26.7423,26.7147,26.7423,42884.0
2016-12-29 14:30:00,29.07,29.09,29.05,29.08,78928.0,26.7423,26.7607,26.7239,26.7515,78928.0
2016-12-29 15:00:00,29.07,29.11,29.05,29.11,111012.0,26.7423,26.7791,26.7239,26.7791,111012.0
2016-12-29 15:30:00,29.11,29.13,29.06,29.08,373736.0,26.7791,26.7975,26.7331,26.7515,373736.0
2016-12-30 09:30:00,29.15,29.23,29.05,29.11,223048.0,26.8159,26.8895,26.7239,26.7791,223048.0
2016-12-30 10:00:00,29.11,29.11,28.96,29.02,89276.0,26.7791,26.7791,26.6411,26.6963,89276.0
2016-12-30 10:30:00,29.03,29.07,29.03,29.06,58884.0,26.7055,26.7423,26.7055,26.7331,58884.0
2016-12-30 11:00:00,29.06,29.07,29.02,29.05,62192.0,26.7331,26.7423,26.6963,26.7239,62192.0
2016-12-30 11:30:00,29.05,29.1,29.03,29.06,57408.0,26.7239,26.7699,26.7055,26.7331,57408.0
2016-12-30 12:00:00,29.06,29.07,29.01,29.03,53340.0,26.7331,26.7423,26.6871,26.7055,53340.0
2016-12-30 12:30:00,29.02,29.03,28.96,28.98,52604.0,26.6963,26.7055,26.6411,26.6595,52604.0
2016-12-30 13:00:00,28.98,29.0,28.95,28.99,40720.0,26.6595,26.6779,26.6319,26.6687,40720.0
2016-12-30 13:30:00,28.98,28.99,28.95,28.95,64976.0,26.6595,26.6687,26.6319,26.6319,64976.0
2016-12-30 14:00:00,28.94,28.95,28.92,28.93,51808.0,26.6227,26.6319,26.6043,26.6135,51808.0
2016-12-30 14:30:00,28.92,28.94,28.9,28.93,114924.0,26.6043,26.6227,26.5859,26.6135,114924.0
2016-12-30 15:00:00,28.94,28.96,28.92,28.93,71388.0,26.6227,26.6411,26.6043,26.6135,71388.0
2016-12-30 15:30:00,28.93,28.95,28.85,28.89,684480.0,26.6135,26.6319,26.5399,26.5767,684480.0
2017-01-03 09:30:00,29.09,29.16,28.98,29.04,327148.0,26.7607,26.8251,26.6595,26.7147,327148.0
2017-01-03 10:00:00,29.04,29.26,29.03,29.24,267924.0,26.7147,26.9171,26.7055,26.8987,267924.0
2017-01-03 10:30:00,29.24,29.27,29.11,29.11,183604.0,26.8987,26.9263,26.7791,26.7791,183604.0
2017-01-03 11:00:00,29.11,29.13,29.05,29.11,91228.0,26.7791,26.7975,26.7239,26.7791,91228.0
2017-01-03 11:30:00,29.11,29.18,29.07,29.09,115660.0,26.7791,26.8435,26.7423,26.7607,115660.0
2017-01-03 12:00:00,29.09,29.13,29.07,29.1,162140.0,26.7607,26.7975,26.7423,26.7699,162140.0
2017-01-03 12:30:00,29.09,29.13,29.08,29.13,188720.0,26.7607,26.7975,26.7515,26.7975,188720.0
2017-01-03 13:00:00,29.12,29.21,29.09,29.12,179028.0,26.7883,26.8711,26.7607,26.7883,179028.0
2017-01-03 13:30:00,29.12,29.12,29.05,29.08,105396.0,26.7883,26.7883,26.7239,26.7515,105396.0
2017-01-03 14:00:00,29.07,29.09,29.03,29.05,65704.0,26.7423,26.7607,26.7055,26.7239,65704.0
2017-01-03 14:30:00,29.04,29.08,29.01,29.06,92088.0,26.7147,26.7515,26.6871,26.7331,92088.0
2017-01-03 15:00:00,29.07,29.09,29.03,29.04,117728.0,26.7423,26.7607,26.7055,26.7147,117728.0
2017-01-03 15:30:00,29.03,29.09,29.01,29.08,423276.0,26.7055,26.7607,26.6871,26.7515,423276.0
2017-01-04 09:30:00,29.06,29.25,29.02,29.21,152304.0,26.7331,26.9079,26.6963,26.8711,152304.0
2017-01-04 10:00:00,29.23,29.26,29.2,29.24,122424.0,26.8895,26.9171,26.8619,26.8987,122424.0
2017-01-04 10:30:00,29.23,29.34,29.22,29.34,92044.0,26.8895,26.9907,26.8803,26.9907,92044.0
2017-01-04 11:00:00,29.34,29.41,29.31,29.34,142188.0,26.9907,27.0551,26.9631,26.9907,142188.0
2017-01-04 11:30:00,29.36,29.39,29.33,29.37,133084.0,27.0091,27.0367,26.9815,27.0183,133084.0
2017-01-04 12:00:00,29.37,29.38,29.3,29.32,69616.0,27.0183,27.0275,26.9539,26.9723,69616.0
2017-01-04 12:30:00,29.33,29.39,29.33,29.34,74956.0,26.9815,27.0367,26.9815,26.9907,74956.0
2017-01-04 13:00:00,29.34,29.36,29.33,29.35,101832.0,26.9907,27.0091,26.9815,26.9999,101832.0
2017-01-04 13:30:00,29.36,29.39,29.35,29.38,101144.0,27.0091,27.0367,26.9999,27.0275,101144.0
2017-01-04 14:00:00,29.38,29.43,29.37,29.38,104176.0,27.0275,27.0735,27.0183,27.0275,104176.0
2017-01-04 14:30:00,29.38,29.4,29.36,29.4,159012.0,27.0275,27.0459,27.0091,27.0459,159012.0
2017-01-04 15:00:00,29.4,29.41,29.36,29.39,190168.0,27.0459,27.0551,27.0091,27.0367,190168.0
2017-01-04 15:30:00,29.38,29.39,29.29,29.32,246536.0,27.0275,27.0367,26.9447,26.9723,246536.0
2017-01-05 10:30:00,29.22,29.24,29.2,29.22,17464.0,26.8803,26.8987,26.8619,26.8803,17464.0
2017-01-05 11:00:00,29.21,29.22,29.08,29.19,97028.0,26.8711,26.8803,26.7515,26.8527,97028.0
2017-01-05 11:30:00,29.19,29.23,29.06,29.07,101272.0,26.8527,26.8895,26.7331,26.7423,101272.0
2017-01-05 12:00:00,29.07,29.1,29.03,29.08,49708.0,26.7423,26.7699,26.7055,26.7515,49708.0
2017-01-05 12:30:00,29.08,29.11,29.04,29.04,42240.0,26.7515,26.7791,26.7147,26.7147,42240.0
2017-01-05 13:00:00,29.05,29.09,29.01,29.08,74672.0,26.7239,26.7607,26.6871,26.7515,74672.0
2017-01-05 13:30:00,29.06,29.13,29.06,29.11,64912.0,26.7331,26.7975,26.7331,26.7791,64912.0
2017-01-05 14:00:00,29.11,29.17,29.11,29.13,90424.0,26.7791,26.8343,26.7791,26.7975,90424.0
2017-01-05 14:30:00,29.13,29.14,29.08,29.08,157384.0,26.7975,26.8067,26.7515,26.7515,157384.0
2017-01-05 15:00:00,29.08,29.11,29.08,29.09,152300.0,26.7515,26.7791,26.7515,26.7607,152300.0
2017-01-05 15:30:00,29.08,29.09,29.06,29.07,242792.0,26.7515,26.7607,26.7331,26.7423,242792.0
2017-01-06 09:30:00,29.13,29.15,28.95,29.1,100660.0,26.7975,26.8159,26.6319,26.7699,100660.0
2017-01-06 10:00:00,29.12,29.15,29.07,29.13,90324.0,26.7883,26.8159,26.7423,26.7975,90324.0
2017-01-06 10:30:00,29.13,29.13,29.05,29.09,115768.0,26.7975,26.7975,26.7239,26.7607,115768.0
2017-01-06 11:00:00,29.1,29.17,29.09,29.11,88260.0,26.7699,26.8343,26.7607,26.7791,88260.0
2017-01-06 11:30:00,29.12,29.18,29.09,29.18,35320.0,26.7883,26.8435,26.7607,26.8435,35320.0
2017-01-06 12:00:00,29.18,29.24,29.17,29.22,92660.0,26.8435,26.8987,26.8343,26.8803,92660.0
2017-01-06 12:30:00,29.22,29.24,29.19,29.2,31104.0,26.8803,26.8987,26.8527,26.8619,31104.0
2017-01-06 13:00:00,29.2,29.24,29.11,29.14,147020.0,26.8619,26.8987,26.7791,26.8067,147020.0
2017-01-06 13:30:00,29.15,29.23,29.14,29.19,56996.0,26.8159,26.8895,26.8067,26.8527,56996.0
2017-01-06 14:00:00,29.19,29.22,29.15,29.16,57348.0,26.8527,26.8803,26.8159,26.8251,57348.0
2017-01-06 14:30:00,29.15,29.19,29.15,29.17,75920.0,26.8159,26.8527,26.8159,26.8343,75920.0
2017-01-06 15:00:00,29.18,29.19,29.15,29.15,71252.0,26.8435,26.8527,26.8159,26.8159,71252.0
2017-01-06 15:30:00,29.15,29.22,29.15,29.17,163388.0,26.8159,26.8803,26.8159,26.8343,163388.0
2017-01-09 09:30:00,29.12,29.12,28.96,29.01,141448.0,26.7883,26.7883,26.6411,26.6871,141448.0
2017-01-09 10:00:00,29.0,29.02,28.91,28.95,70716.0,26.6779,26.6963,26.5951,26.6319,70716.0
2017-01-09 10:30:00,28.93,28.97,28.89,28.96,74676.0,26.6135,26.6503,26.5767,26.6411,74676.0
2017-01-09 11:00:00,28.96,28.98,28.92,28.96,77548.0,26.6411,26.6595,26.6043,26.6411,77548.0
2017-01-09 11:30:00,28.95,28.97,28.89,28.92,112388.0,26.6319,26.6503,26.5767,26.6043,112388.0
2017-01-09 12:00:00,28.91,28.93,28.9,28.92,52992.0,26.5951,26.6135,26.5859,26.6043,52992.0
2017-01-09 12:30:00,28.92,28.92,28.84,28.89,80116.0,26.6043,26.6043,26.5307,26.5767,80116.0
2017-01-09 13:00:00,28.89,28.9,28.83,28.84,68084.0,26.5767,26.5859,26.5215,26.5307,68084.0
2017-01-09 13:30:00,28.84,28.87,28.83,28.84,54920.0,26.5307,26.5583,26.5215,26.5307,54920.0
2017-01-09 14:00:00,28.84,28.85,28.79,28.82,58096.0,26.5307,26.5399,26.4847,26.5123,58096.0
2017-01-09 14:30:00,28.82,28.87,28.76,28.86,93112.0,26.5123,26.5583,26.4571,26.5491,93112.0
2017-01-09 15:00:00,28.87,28.92,28.86,28.91,123180.0,26.5583,26.6043,26.5491,26.5951,123180.0
2017-01-09 15:30:00,28.92,28.96,28.87,28.87,342088.0,26.6043,26.6411,26.5583,26.5583,342088.0
2017-01-10 09:30:00,28.81,28.86,28.8,28.81,166672.0,26.5031,26.5491,26.4939,26.5031,166672.0
2017-01-10 10:00:00,28.81,28.84,28.75,28.75,85136.0,26.5031,26.5307,26.4479,26.4479,85136.0
2017-01-10 10:30:00,28.75,28.77,28.69,28.75,143808.0,26.4479,26.4663,26.3927,26.4479,143808.0
2017-01-10 11:00:00,28.75,28.82,28.74,28.76,119488.0,26.4479,26.5123,26.4387,26.4571,119488.0
2017-01-10 11:30:00,28.76,28.85,28.75,28.82,81692.0,26.4571,26.5399,26.4479,26.5123,81692.0
2017-01-10 12:00:00,28.82,28.82,28.8,28.82,93272.0,26.5123,26.5123,26.4939,26.5123,93272.0
2017-01-10 12:30:00,28.82,28.84,28.78,28.8,47656.0,26.5123,26.5307,26.4755,26.4939,47656.0
2017-01-10 13:00:00,28.8,28.81,28.78,28.78,61488.0,26.4939,26.5031,26.4755,26.4755,61488.0
2017-01-10 13:30:00,28.78,28.8,28.74,28.74,71728.0,26.4755,26.4939,26.4387,26.4387,71728.0
2017-01-10 14:00:00,28.74,28.76,28.69,28.69,61024.0,26.4387,26.4571,26.3927,26.3927,61024.0
2017-01-10 14:30:00,28.7,28.76,28.7,28.72,84356.0,26.4019,26.4571,26.4019,26.4203,84356.0
2017-01-10 15:00:00,28.73,28.77,28.69,28.7,251944.0,26.4295,26.4663,26.3927,26.4019,251944.0
2017-01-10 15:30:00,28.7,28.76,28.68,28.7,1019268.0,26.4019,26.4571,26.3835,26.4019,1019268.0
2017-01-11 09:30:00,28.56,28.89,28.56,28.87,118448.0,26.2731,26.5767,26.2731,26.5583,118448.0
2017-01-11 10:00:00,28.88,28.88,28.75,28.75,47756.0,26.5675,26.5675,26.4479,26.4479,47756.0
2017-01-11 10:30:00,28.75,28.8,28.75,28.78,60700.0,26.4479,26.4939,26.4479,26.4755,60700.0
2017-01-11 11:00:00,28.79,28.8,28.73,28.73,40476.0,26.4847,26.4939,26.4295,26.4295,40476.0
2017-01-11 11:30:00,28.73,28.78,28.68,28.74,82980.0,26.4295,26.4755,26.3835,26.4387,82980.0
2017-01-11 12:00:00,28.77,28.79,28.71,28.76,59396.0,26.4663,26.4847,26.4111,26.4571,59396.0
2017-01-11 12:30:00,28.75,28.78,28.71,28.75,72568.0,26.4479,26.4755,26.4111,26.4479,72568.0
2017-01-11 13:00:00,28.75,28.75,28.66,28.71,55896.0,26.4479,26.4479,26.3651,26.4111,55896.0
2017-01-11 13:30:00,28.69,28.81,28.69,28.8,66012.0,26.3927,26.5031,26.3927,26.4939,66012.0
2017-01-11 14:00:00,28.8,28.82,28.74,28.81,118244.0,26.4939,26.5123,26.4387,26.5031,118244.0
2017-01-11 14:30:00,28.81,28.86,28.8,28.81,52072.0,26.5031,26.5491,26.4939,26.5031,52072.0
2017-01-11 15:00:00,28.8,28.85,28.8,28.82,68176.0,26.4939,26.5399,26.4939,26.5123,68176.0
2017-01-11 15:30:00,28.82,28.85,28.81,28.83,220244.0,26.5123,26.5399,26.5031,26.5215,220244.0
2017-01-12 09:30:00,28.77,28.81,28.59,28.6,153584.0,26.4663,26.5031,26.3007,26.3099,153584.0
2017-01-12 10:00:00,28.6,28.61,28.49,28.52,168416.0,26.3099,26.3191,26.2087,26.2363,168416.0
2017-01-12 10:30:00,28.52,28.52,28.41,28.41,106028.0,26.2363,26.2363,26.1351,26.1351,106028.0
2017-01-12 11:00:00,28.41,28.41,28.34,28.36,140656.0,26.1351,26.1351,26.0707,26.0891,140656.0
2017-01-12 11:30:00,28.36,28.38,28.3,28.32,62280.0,26.0891,26.1075,26.0339,26.0523,62280.0
2017-01-12 12:00:00,28.31,28.47,28.31,28.47,110332.0,26.0431,26.1903,26.0431,26.1903,110332.0
2017-01-12 12:30:00,28.47,28.5,28.41,28.43,73616.0,26.1903,26.2179,26.1351,26.1535,73616.0
2017-01-12 13:00:00,28.43,28.46,28.43,28.43,69516.0,26.1535,26.1811,26.1535,26.1535,69516.0
2017-01-12 13:30:00,28.45,28.49,28.43,28.47,97464.0,26.1719,26.2087,26.1535,26.1903,97464.0
2017-01-12 14:00:00,28.48,28.56,28.48,28.54,56316.0,26.1995,26.2731,26.1995,26.2547,56316.0
2017-01-12 14:30:00,28.55,28.59,28.52,28.54,55052.0,26.2639,26.3007,26.2363,26.2547,55052.0
2017-01-12 15:00:00,28.54,28.54,28.5,28.51,62952.0,26.2547,26.2547,26.2179,26.2271,62952.0
2017-01-12 15:30:00,28.52,28.61,28.51,28.6,387548.0,26.2363,26.3191,26.2271,26.3099,387548.0
2017-01-13 09:30:00,28.57,28.71,28.45,28.71,128084.0,26.2823,26.4111,26.1719,26.4111,128084.0
2017-01-13 10:00:00,28.71,28.72,28.63,28.65,84552.0,26.4111,26.4203,26.3375,26.3559,84552.0
2017-01-13 10:30:00,28.65,28.67,28.6,28.61,35184.0,26.3559,26.3743,26.3099,26.3191,35184.0
2017-01-13 11:00:00,28.61,28.61,28.55,28.6,43140.0,26.3191,26.3191,26.2639,26.3099,43140.0
2017-01-13 11:30:00,28.59,28.59,28.53,28.58,55736.0,26.3007,26.3007,26.2455,26.2915,55736.0
2017-01-13 12:00:00,28.58,28.59,28.5,28.53,57220.0,26.2915,26.3007,26.2179,26.2455,57220.0
2017-01-13 12:30:00,28.53,28.59,28.53,28.58,54504.0,26.2455,26.3007,26.2455,26.2915,54504.0
2017-01-13 13:00:00,28.58,28.58,28.5,28.51,157204.0,26.2915,26.2915,26.2179,26.2271,157204.0
2017-01-13 13:30:00,28.51,28.55,28.5,28.52,82784.0,26.2271,26.2639,26.2179,26.2363,82784.0
2017-01-13 14:00:00,28.53,28.54,28.47,28.52,80056.0,26.2455,26.2547,26.1903,26.2363,80056.0
2017-01-13 14:30:00,28.52,28.56,28.52,28.56,52460.0,26.2363,26.2731,26.2363,26.2731,52460.0
2017-01-13 15:00:00,28.55,28.6,28.55,28.6,70520.0,26.2639,26.3099,26.2639,26.3099,70520.0
2017-01-13 15:30:00,28.59,28.65,28.58,28.64,267936.0,26.3007,26.3559,26.2915,26.3467,267936.0
2017-01-17 09:30:00,28.45,28.48,28.33,28.36,111776.0,26.1719,26.1995,26.0615,26.0891,111776.0
2017-01-17 10:00:00,28.34,28.57,28.33,28.53,50132.0,26.0707,26.2823,26.0615,26.2455,50132.0
2017-01-17 10:30:00,28.53,28.55,28.51,28.55,61184.0,26.2455,26.2639,26.2271,26.2639,61184.0
2017-01-17 11:00:00,28.55,28.55,28.51,28.54,56576.0,26.2639,26.2639,26.2271,26.2547,56576.0
2017-01-17 11:30:00,28.53,28.56,28.5,28.53,28240.0,26.2455,26.2731,26.2179,26.2455,28240.0
2017-01-17 12:00:00,28.54,28.54,28.5,28.52,14000.0,26.2547,26.2547,26.2179,26.2363,14000.0
2017-01-17 12:30:00,28.52,28.53,28.49,28.49,15784.0,26.2363,26.2455,26.2087,26.2087,15784.0
2017-01-17 13:00:00,28.48,28.5,28.44,28.5,19580.0,26.1995,26.2179,26.1627,26.2179,19580.0
2017-01-17 13:30:00,28.5,28.52,28.49,28.5,26748.0,26.2179,26.2363,26.2087,26.2179,26748.0
2017-01-17 14:00:00,28.5,28.5,28.43,28.44,32560.0,26.2179,26.2179,26.1535,26.1627,32560.0
2017-01-17 14:30:00,28.43,28.44,28.37,28.38,30216.0,26.1535,26.1627,26.0983,26.1075,30216.0
2017-01-17 15:00:00,28.38,28.39,28.36,28.36,46712.0,26.1075,26.1167,26.0891,26.0891,46712.0
2017-01-17 15:30:00,28.35,28.43,28.35,28.42,156264.0,26.0799,26.1535,26.0799,26.1443,156264.0
2017-01-18 09:30:00,28.5,28.52,28.31,28.51,73168.0,26.2179,26.2363,26.0431,26.2271,73168.0
2017-01-18 10:00:00,28.52,28.53,28.49,28.49,18268.0,26.2363,26.2455,26.2087,26.2087,18268.0
2017-01-18 10:30:00,28.48,28.49,28.44,28.49,33348.0,26.1995,26.2087,26.1627,26.2087,33348.0
2017-01-18 11:00:00,28.49,28.51,28.46,28.5,83528.0,26.2087,26.2271,26.1811,26.2179,83528.0
2017-01-18 11:30:00,28.49,28.51,28.42,28.44,56800.0,26.2087,26.2271,26.1443,26.1627,56800.0
2017-01-18 12:00:00,28.45,28.49,28.45,28.46,25200.0,26.1719,26.2087,26.1719,26.1811,25200.0
2017-01-18 12:30:00,28.46,28.48,28.41,28.42,78084.0,26.1811,26.1995,26.1351,26.1443,78084.0
2017-01-18 13:00:00,28.42,28.45,28.41,28.43,25388.0,26.1443,26.1719,26.1351,26.1535,25388.0
2017-01-18 13:30:00,28.42,28.47,28.42,28.47,130128.0,26.1443,26.1903,26.1443,26.1903,130128.0
2017-01-18 14:00:00,28.45,28.47,28.43,28.45,63128.0,26.1719,26.1903,26.1535,26.1719,63128.0
2017-01-18 14:30:00,28.45,28.45,28.4,28.41,51520.0,26.1719,26.1719,26.1259,26.1351,51520.0
2017-01-18 15:00:00,28.41,28.45,28.39,28.44,56776.0,26.1351,26.1719,26.1167,26.1627,56776.0
2017-01-18 15:30:00,28.44,28.51,28.44,28.49,195136.0,26.1627,26.2271,26.1627,26.2087,195136.0
2017-01-19 09:30:00,28.49,28.57,28.49,28.5,80624.0,26.2087,26.2823,26.2087,26.2179,80624.0
2017-01-19 10:00:00,28.5,28.5,28.46,28.47,29264.0,26.2179,26.2179,26.1811,26.1903,29264.0
2017-01-19 10:30:00,28.49,28.51,28.46,28.5,30660.0,26.2087,26.2271,26.1811,26.2179,30660.0
2017-01-19 11:00:00,28.5,28.5,28.41,28.49,53380.0,26.2179,26.2179,26.1351,26.2087,53380.0
2017-01-19 11:30:00,28.47,28.51,28.47,28.48,29248.0,26.1903,26.2271,26.1903,26.1995,29248.0
2017-01-19 12:00:00,28.5,28.5,28.43,28.44,42220.0,26.2179,26.2179,26.1535,26.1627,42220.0
2017-01-19 12:30:00,28.45,28.46,28.42,28.45,25188.0,26.1719,26.1811,26.1443,26.1719,25188.0
2017-01-19 13:00:00,28.45,28.45,28.42,28.42,16760.0,26.1719,26.1719,26.1443,26.1443,16760.0
2017-01-19 13:30:00,28.42,28.44,28.4,28.41,48476.0,26.1443,26.1627,26.1259,26.1351,48476.0
2017-01-19 14:00:00,28.41,28.41,28.31,28.36,92480.0,26.1351,26.1351,26.0431,26.0891,92480.0
2017-01-19 14:30:00,28.36,28.39,28.35,28.37,40608.0,26.0891,26.1167,26.0799,26.0983,40608.0
2017-01-19 15:00:00,28.36,28.41,28.35,28.4,55996.0,26.0891,26.1351,26.0799,26.1259,55996.0
2017-01-19 15:30:00,28.4,28.45,28.38,28.43,408584.0,26.1259,26.1719,26.1075,26.1535,408584.0
2017-01-20 09:30:00,28.57,28.57,28.33,28.52,214212.0,26.2823,26.2823,26.0615,26.2363,214212.0
2017-01-20 10:00:00,28.53,28.6,28.49,28.55,89668.0,26.2455,26.3099,26.2087,26.2639,89668.0
2017-01-20 10:30:00,28.54,28.58,28.54,28.55,44528.0,26.2547,26.2915,26.2547,26.2639,44528.0
2017-01-20 11:00:00,28.55,28.56,28.48,28.48,43324.0,26.2639,26.2731,26.1995,26.1995,43324.0
2017-01-20 11:30:00,28.47,28.49,28.43,28.43,53308.0,26.1903,26.2087,26.1535,26.1535,53308.0
2017-01-20 12:00:00,28.44,28.45,28.36,28.38,88304.0,26.1627,26.1719,26.0891,26.1075,88304.0
2017-01-20 12:30:00,28.38,28.38,28.33,28.38,42128.0,26.1075,26.1075,26.0615,26.1075,42128.0
2017-01-20 13:00:00,28.36,28.43,28.36,28.4,30568.0,26.0891,26.1535,26.0891,26.1259,30568.0
2017-01-20 13:30:00,28.41,28.42,28.39,28.41,35032.0,26.1351,26.1443,26.1167,26.1351,35032.0
2017-01-20 14:00:00,28.41,28.43,28.36,28.39,48256.0,26.1351,26.1535,26.0891,26.1167,48256.0
2017-01-20 14:30:00,28.39,28.45,28.38,28.44,38504.0,26.1167,26.1719,26.1075,26.1627,38504.0
2017-01-20 15:00:00,28.43,28.5,28.43,28.43,67456.0,26.1535,26.2179,26.1535,26.1535,67456.0
2017-01-20 15:30:00,28.43,28.5,28.43,28.47,173588.0,26.1535,26.2179,26.1535,26.1903,173588.0
2017-01-23 09:30:00,28.44,28.52,28.42,28.43,38960.0,26.1627,26.2363,26.1443,26.1535,38960.0
2017-01-23 10:00:00,28.41,28.41,28.33,28.33,38092.0,26.1351,26.1351,26.0615,26.0615,38092.0
2017-01-23 10:30:00,28.33,28.33,28.29,28.3,22116.0,26.0615,26.0615,26.0247,26.0339,22116.0
2017-01-23 11:00:00,28.3,28.34,28.28,28.29,36160.0,26.0339,26.0707,26.0155,26.0247,36160.0
2017-01-23 11:30:00,28.3,28.32,28.24,28.26,33348.0,26.0339,26.0523,25.9787,25.9971,33348.0
2017-01-23 12:00:00,28.25,28.3,28.25,28.29,25932.0,25.9879,26.0339,25.9879,26.0247,25932.0
2017-01-23 12:30:00,28.3,28.32,28.29,28.32,22204.0,26.0339,26.0523,26.0247,26.0523,22204.0
2017-01-23 13:00:00,28.32,28.35,28.32,28.35,111020.0,26.0523,26.0799,26.0523,26.0799,111020.0
2017-01-23 13:30:00,28.34,28.4,28.34,28.36,29740.0,26.0707,26.1259,26.0707,26.0891,29740.0
2017-01-23 14:00:00,28.34,28.37,28.33,28.35,33736.0,26.0707,26.0983,26.0615,26.0799,33736.0
2017-01-23 14:30:00,28.34,28.39,28.34,28.39,50336.0,26.0707,26.1167,26.0707,26.1167,50336.0
2017-01-23 15:00:00,28.38,28.41,28.36,28.39,37772.0,26.1075,26.1351,26.0891,26.1167,37772.0
2017-01-23 15:30:00,28.39,28.47,28.38,28.46,186264.0,26.1167,26.1903,26.1075,26.1811,186264.0
2017-01-24 09:30:00,28.44,28.58,28.44,28.56,108888.0,26.1627,26.2915,26.1627,26.2731,108888.0
2017-01-24 10:00:00,28.56,28.72,28.55,28.67,171892.0,26.2731,26.4203,26.2639,26.3743,171892.0
2017-01-24 10:30:00,28.67,28.68,28.6,28.61,103660.0,26.3743,26.3835,26.3099,26.3191,103660.0
2017-01-24 11:00:00,28.62,28.67,28.6,28.6,104320.0,26.3283,26.3743,26.3099,26.3099,104320.0
2017-01-24 11:30:00,28.6,28.64,28.6,28.63,89984.0,26.3099,26.3467,26.3099,26.3375,89984.0
2017-01-24 12:00:00,28.63,28.67,28.62,28.66,54200.0,26.3375,26.3743,26.3283,26.3651,54200.0
2017-01-24 12:30:00,28.66,28.69,28.65,28.65,69228.0,26.3651,26.3927,26.3559,26.3559,69228.0
2017-01-24 13:00:00,28.65,28.68,28.65,28.68,50000.0,26.3559,26.3835,26.3559,26.3835,50000.0
2017-01-24 13:30:00,28.68,28.77,28.67,28.76,107908.0,26.3835,26.4663,26.3743,26.4571,107908.0
2017-01-24 14:00:00,28.76,28.79,28.74,28.76,150428.0,26.4571,26.4847,26.4387,26.4571,150428.0
2017-01-24 14:30:00,28.75,28.82,28.75,28.82,105988.0,26.4479,26.5123,26.4479,26.5123,105988.0
2017-01-24 15:00:00,28.82,28.88,28.8,28.86,166996.0,26.5123,26.5675,26.4939,26.5491,166996.0
2017-01-24 15:30:00,28.86,28.89,28.83,28.88,427932.0,26.5491,26.5767,26.5215,26.5675,427932.0
2017-01-25 09:30:00,28.94,29.06,28.85,29.06,440172.0,26.6227,26.7331,26.5399,26.7331,440172.0
2017-01-25 10:00:00,29.06,29.16,29.06,29.14,251900.0,26.7331,26.8251,26.7331,26.8067,251900.0
2017-01-25 10:30:00,29.14,29.25,29.08,29.13,467592.0,26.8067,26.9079,26.7515,26.7975,467592.0
2017-01-25 11:00:00,29.11,29.15,29.11,29.14,109888.0,26.7791,26.8159,26.7791,26.8067,109888.0
2017-01-25 11:30:00,29.13,29.14,29.09,29.11,115636.0,26.7975,26.8067,26.7607,26.7791,115636.0
2017-01-25 12:00:00,29.11,29.12,29.07,29.07,79488.0,26.7791,26.7883,26.7423,26.7423,79488.0
2017-01-25 12:30:00,29.08,29.11,29.05,29.1,61112.0,26.7515,26.7791,26.7239,26.7699,61112.0
2017-01-25 13:00:00,29.11,29.13,29.08,29.09,68840.0,26.7791,26.7975,26.7515,26.7607,68840.0
2017-01-25 13:30:00,29.09,29.19,29.07,29.15,78828.0,26.7607,26.8527,26.7423,26.8159,78828.0
2017-01-25 14:00:00,29.15,29.17,29.13,29.17,77976.0,26.8159,26.8343,26.7975,26.8343,77976.0
2017-01-25 14:30:00,29.17,29.18,29.14,29.18,104344.0,26.8343,26.8435,26.8067,26.8435,104344.0
2017-01-25 15:00:00,29.18,29.2,29.16,29.17,137156.0,26.8435,26.8619,26.8251,26.8343,137156.0
2017-01-25 15:30:00,29.17,29.21,29.15,29.19,364424.0,26.8343,26.8711,26.8159,26.8527,364424.0
2017-01-26 09:30:00,29.22,29.41,29.16,29.38,126184.0,26.8803,27.0551,26.8251,27.0275,126184.0
2017-01-26 10:00:00,29.38,29.49,29.38,29.47,135224.0,27.0275,27.1287,27.0275,27.1103,135224.0
2017-01-26 10:30:00,29.46,29.47,29.28,29.3,59484.0,27.1011,27.1103,26.9355,26.9539,59484.0
2017-01-26 11:00:00,29.3,29.34,29.29,29.33,58836.0,26.9539,26.9907,26.9447,26.9815,58836.0
2017-01-26 11:30:00,29.34,29.36,29.31,29.32,56664.0,26.9907,27.0091,26.9631,26.9723,56664.0
2017-01-26 12:00:00,29.32,29.33,29.29,29.32,43780.0,26.9723,26.9815,26.9447,26.9723,43780.0
2017-01-26 12:30:00,29.32,29.34,29.28,29.32,63960.0,26.9723,26.9907,26.9355,26.9723,63960.0
2017-01-26 13:00:00,29.31,29.34,29.28,29.3,62760.0,26.9631,26.9907,26.9355,26.9539,62760.0
2017-01-26 13:30:00,29.3,29.36,29.29,29.36,62176.0,26.9539,27.0091,26.9447,27.0091,62176.0
2017-01-26 14:00:00,29.35,29.37,29.34,29.36,65100.0,26.9999,27.0183,26.9907,27.0091,65100.0
2017-01-26 14:30:00,29.37,29.4,29.36,29.37,61784.0,27.0183,27.0459,27.0091,27.0183,61784.0
2017-01-26 15:00:00,29.37,29.37,29.33,29.35,70572.0,27.0183,27.0183,26.9815,26.9999,70572.0
2017-01-26 15:30:00,29.35,29.39,29.33,29.35,297084.0,26.9999,27.0367,26.9815,26.9999,297084.0
2017-01-27 09:30:00,29.31,29.35,29.18,29.24,121568.0,26.9631,26.9999,26.8435,26.8987,121568.0
2017-01-27 10:00:00,29.23,29.36,29.23,29.3,62328.0,26.8895,27.0091,26.8895,26.9539,62328.0
2017-01-27 10:30:00,29.3,29.33,29.25,29.26,68484.0,26.9539,26.9815,26.9079,26.9171,68484.0
2017-01-27 11:00:00,29.27,29.28,29.25,29.27,73068.0,26.9263,26.9355,26.9079,26.9263,73068.0
2017-01-27 11:30:00,29.26,29.3,29.24,29.3,65492.0,26.9171,26.9539,26.8987,26.9539,65492.0
2017-01-27 12:00:00,29.31,29.38,29.29,29.37,79320.0,26.9631,27.0275,26.9447,27.0183,79320.0
2017-01-27 12:30:00,29.37,29.4,29.33,29.36,65100.0,27.0183,27.0459,26.9815,27.0091,65100.0
2017-01-27 13:00:00,29.36,29.4,29.3,29.32,242452.0,27.0091,27.0459,26.9539,26.9723,242452.0
2017-01-27 13:30:00,29.31,29.34,29.29,29.31,54932.0,26.9631,26.9907,26.9447,26.9631,54932.0
2017-01-27 14:00:00,29.31,29.36,29.3,29.33,54108.0,26.9631,27.0091,26.9539,26.9815,54108.0
2017-01-27 14:30:00,29.33,29.33,29.27,29.3,152860.0,26.9815,26.9815,26.9263,26.9539,152860.0
2017-01-27 15:00:00,29.29,29.29,29.28,29.28,101000.0,26.9447,26.9447,26.9355,26.9355,101000.0
2017-01-27 15:30:00,29.28,29.33,29.25,29.32,254480.0,26.9355,26.9815,26.9079,26.9723,254480.0
2017-01-30 09:30:00,29.28,29.28,29.03,29.09,93468.0,26.9355,26.9355,26.7055,26.7607,93468.0
2017-01-30 10:00:00,29.06,29.06,28.93,28.97,55320.0,26.7331,26.7331,26.6135,26.6503,55320.0
2017-01-30 10:30:00,28.98,29.0,28.83,28.88,63356.0,26.6595,26.6779,26.5215,26.5675,63356.0
2017-01-30 11:00:00,28.89,28.92,28.86,28.86,49348.0,26.5767,26.6043,26.5491,26.5491,49348.0
2017-01-30 11:30:00,28.86,28.96,28.84,28.94,63580.0,26.5491,26.6411,26.5307,26.6227,63580.0
2017-01-30 12:00:00,28.95,28.96,28.92,28.95,43588.0,26.6319,26.6411,26.6043,26.6319,43588.0
2017-01-30 12:30:00,28.93,28.93,28.88,28.89,82784.0,26.6135,26.6135,26.5675,26.5767,82784.0
2017-01-30 13:00:00,28.89,28.9,28.86,28.89,49768.0,26.5767,26.5859,26.5491,26.5767,49768.0
2017-01-30 13:30:00,28.89,28.95,28.88,28.95,59984.0,26.5767,26.6319,26.5675,26.6319,59984.0
2017-01-30 14:00:00,28.95,29.07,28.95,29.06,51272.0,26.6319,26.7423,26.6319,26.7331,51272.0
2017-01-30 14:30:00,29.07,29.07,29.02,29.06,44748.0,26.7423,26.7423,26.6963,26.7331,44748.0
2017-01-30 15:00:00,29.05,29.05,29.0,29.02,56684.0,26.7239,26.7239,26.6779,26.6963,56684.0
2017-01-30 15:30:00,29.02,29.07,28.98,29.05,205584.0,26.6963,26.7423,26.6595,26.7239,205584.0
2017-01-31 09:30:00,29.04,29.13,28.88,28.92,103968.0,26.7147,26.7975,26.5675,26.6043,103968.0
2017-01-31 10:00:00,28.91,28.93,28.79,28.92,124828.0,26.5951,26.6135,26.4847,26.6043,124828.0
2017-01-31 10:30:00,28.93,28.97,28.89,28.93,53108.0,26.6135,26.6503,26.5767,26.6135,53108.0
2017-01-31 11:00:00,28.94,28.99,28.93,28.95,51512.0,26.6227,26.6687,26.6135,26.6319,51512.0
2017-01-31 11:30:00,28.96,28.99,28.93,28.94,49880.0,26.6411,26.6687,26.6135,26.6227,49880.0
2017-01-31 12:00:00,28.94,28.99,28.94,28.97,152868.0,26.6227,26.6687,26.6227,26.6503,152868.0
2017-01-31 12:30:00,28.97,29.01,28.96,28.98,37556.0,26.6503,26.6871,26.6411,26.6595,37556.0
2017-01-31 13:00:00,28.98,28.98,28.91,28.93,54188.0,26.6595,26.6595,26.5951,26.6135,54188.0
2017-01-31 13:30:00,28.93,28.94,28.85,28.85,54124.0,26.6135,26.6227,26.5399,26.5399,54124.0
2017-01-31 14:00:00,28.86,28.9,28.86,28.9,45268.0,26.5491,26.5859,26.5491,26.5859,45268.0
2017-01-31 14:30:00,28.9,29.03,28.88,29.02,98960.0,26.5859,26.7055,26.5675,26.6963,98960.0
2017-01-31 15:00:00,29.02,29.04,29.01,29.03,113460.0,26.6963,26.7147,26.6871,26.7055,113460.0
2017-01-31 15:30:00,29.03,29.07,29.02,29.03,249424.0,26.7055,26.7423,26.6963,26.7055,249424.0
2017-02-01 09:30:00,28.95,29.33,28.82,29.24,384984.0,26.6319,26.9815,26.5123,26.8987,384984.0
2017-02-01 10:00:00,29.24,29.25,29.1,29.15,240824.0,26.8987,26.9079,26.7699,26.8159,240824.0
2017-02-01 10:30:00,29.16,29.18,28.88,28.92,186036.0,26.8251,26.8435,26.5675,26.6043,186036.0
2017-02-01 11:00:00,28.92,28.98,28.84,28.85,96596.0,26.6043,26.6595,26.5307,26.5399,96596.0
2017-02-01 11:30:00,28.85,28.9,28.8,28.83,81268.0,26.5399,26.5859,26.4939,26.5215,81268.0
2017-02-01 12:00:00,28.85,28.89,28.74,28.78,183188.0,26.5399,26.5767,26.4387,26.4755,183188.0
2017-02-01 12:30:00,28.79,28.83,28.72,28.72,110632.0,26.4847,26.5215,26.4203,26.4203,110632.0
2017-02-01 13:00:00,28.73,28.8,28.73,28.75,65192.0,26.4295,26.4939,26.4295,26.4479,65192.0
2017-02-01 13:30:00,28.74,28.77,28.73,28.75,73592.0,26.4387,26.4663,26.4295,26.4479,73592.0
2017-02-01 14:00:00,28.74,28.78,28.63,28.75,114776.0,26.4387,26.4755,26.3375,26.4479,114776.0
2017-02-01 14:30:00,28.76,28.77,28.7,28.75,98888.0,26.4571,26.4663,26.4019,26.4479,98888.0
2017-02-01 15:00:00,28.75,28.76,28.71,28.75,177744.0,26.4479,26.4571,26.4111,26.4479,177744.0
2017-02-01 15:30:00,28.74,28.75,28.7,28.71,364116.0,26.4387,26.4479,26.4019,26.4111,364116.0
2017-02-02 09:30:00,28.62,28.72,28.56,28.59,116564.0,26.3283,26.4203,26.2731,26.3007,116564.0
2017-02-02 10:00:00,28.57,28.74,28.57,28.71,86464.0,26.2823,26.4387,26.2823,26.4111,86464.0
2017-02-02 10:30:00,28.72,28.8,28.7,28.8,66992.0,26.4203,26.4939,26.4019,26.4939,66992.0
2017-02-02 11:00:00,28.81,28.87,28.81,28.82,63956.0,26.5031,26.5583,26.5031,26.5123,63956.0
2017-02-02 11:30:00,28.83,28.83,28.75,28.75,59840.0,26.5215,26.5215,26.4479,26.4479,59840.0
2017-02-02 12:00:00,28.72,28.76,28.72,28.73,33260.0,26.4203,26.4571,26.4203,26.4295,33260.0
2017-02-02 12:30:00,28.73,28.78,28.73,28.78,38756.0,26.4295,26.4755,26.4295,26.4755,38756.0
2017-02-02 13:00:00,28.78,28.78,28.65,28.65,227064.0,26.4755,26.4755,26.3559,26.3559,227064.0
2017-02-02 13:30:00,28.65,28.77,28.65,28.73,93156.0,26.3559,26.4663,26.3559,26.4295,93156.0
2017-02-02 14:00:00,28.73,28.74,28.68,28.68,64096.0,26.4295,26.4387,26.3835,26.3835,64096.0
2017-02-02 14:30:00,28.68,28.75,28.67,28.75,62652.0,26.3835,26.4479,26.3743,26.4479,62652.0
2017-02-02 15:00:00,28.75,28.82,28.72,28.82,90820.0,26.4479,26.5123,26.4203,26.5123,90820.0
2017-02-02 15:30:00,28.83,28.83,28.76,28.81,242096.0,26.5215,26.5215,26.4571,26.5031,242096.0
2017-02-03 09:30:00,28.92,29.04,28.58,28.96,78700.0,26.6043,26.7147,26.2915,26.6411,78700.0
2017-02-03 10:00:00,29.01,29.07,28.95,29.07,43620.0,26.6871,26.7423,26.6319,26.7423,43620.0
2017-02-03 10:30:00,29.08,29.14,29.01,29.11,74112.0,26.7515,26.8067,26.6871,26.7791,74112.0
2017-02-03 11:00:00,29.11,29.17,29.1,29.12,31188.0,26.7791,26.8343,26.7699,26.7883,31188.0
2017-02-03 11:30:00,29.1,29.13,29.09,29.11,52940.0,26.7699,26.7975,26.7607,26.7791,52940.0
2017-02-03 12:00:00,29.12,29.15,29.11,29.11,28784.0,26.7883,26.8159,26.7791,26.7791,28784.0
2017-02-03 12:30:00,29.13,29.14,29.1,29.11,35024.0,26.7975,26.8067,26.7699,26.7791,35024.0
2017-02-03 13:00:00,29.11,29.11,29.07,29.07,35788.0,26.7791,26.7791,26.7423,26.7423,35788.0
2017-02-03 13:30:00,29.06,29.1,29.04,29.08,43976.0,26.7331,26.7699,26.7147,26.7515,43976.0
2017-02-03 14:00:00,29.09,29.12,29.09,29.11,49824.0,26.7607,26.7883,26.7607,26.7791,49824.0
2017-02-03 14:30:00,29.1,29.12,29.06,29.07,56412.0,26.7699,26.7883,26.7331,26.7423,56412.0
2017-02-03 15:00:00,29.08,29.09,29.04,29.05,120780.0,26.7515,26.7607,26.7147,26.7239,120780.0
2017-02-03 15:30:00,29.05,29.06,29.01,29.03,224992.0,26.7239,26.7331,26.6871,26.7055,224992.0
2017-02-06 09:30:00,28.94,28.96,28.72,28.93,63428.0,26.6227,26.6411,26.4203,26.6135,63428.0
2017-02-06 10:00:00,28.93,28.94,28.84,28.85,104620.0,26.6135,26.6227,26.5307,26.5399,104620.0
2017-02-06 10:30:00,28.84,28.84,28.74,28.75,80236.0,26.5307,26.5307,26.4387,26.4479,80236.0
2017-02-06 11:00:00,28.76,28.79,28.75,28.77,96428.0,26.4571,26.4847,26.4479,26.4663,96428.0
2017-02-06 11:30:00,28.75,28.77,28.71,28.72,62316.0,26.4479,26.4663,26.4111,26.4203,62316.0
2017-02-06 12:00:00,28.71,28.78,28.7,28.76,60140.0,26.4111,26.4755,26.4019,26.4571,60140.0
2017-02-06 12:30:00,28.78,28.78,28.7,28.7,49952.0,26.4755,26.4755,26.4019,26.4019,49952.0
2017-02-06 13:00:00,28.71,28.72,28.69,28.7,45560.0,26.4111,26.4203,26.3927,26.4019,45560.0
2017-02-06 13:30:00,28.7,28.77,28.68,28.74,65272.0,26.4019,26.4663,26.3835,26.4387,65272.0
2017-02-06 14:00:00,28.74,28.74,28.7,28.71,79820.0,26.4387,26.4387,26.4019,26.4111,79820.0
2017-02-06 14:30:00,28.71,28.71,28.68,28.69,84576.0,26.4111,26.4111,26.3835,26.3927,84576.0
2017-02-06 15:00:00,28.69,28.73,28.69,28.71,84796.0,26.3927,26.4295,26.3927,26.4111,84796.0
2017-02-06 15:30:00,28.71,28.76,28.71,28.74,299772.0,26.4111,26.4571,26.4111,26.4387,299772.0
2017-02-07 09:30:00,28.83,28.84,28.75,28.8,129576.0,26.5215,26.5307,26.4479,26.4939,129576.0
2017-02-07 10:00:00,28.8,28.82,28.73,28.75,163092.0,26.4939,26.5123,26.4295,26.4479,163092.0
2017-02-07 10:30:00,28.74,28.76,28.72,28.76,59224.0,26.4387,26.4571,26.4203,26.4571,59224.0
2017-02-07 11:00:00,28.77,28.79,28.7,28.7,38244.0,26.4663,26.4847,26.4019,26.4019,38244.0
2017-02-07 11:30:00,28.71,28.76,28.69,28.75,70244.0,26.4111,26.4571,26.3927,26.4479,70244.0
2017-02-07 12:00:00,28.75,28.76,28.69,28.69,107344.0,26.4479,26.4571,26.3927,26.3927,107344.0
2017-02-07 12:30:00,28.68,28.71,28.63,28.67,76348.0,26.3835,26.4111,26.3375,26.3743,76348.0
2017-02-07 13:00:00,28.68,28.68,28.63,28.64,51740.0,26.3835,26.3835,26.3375,26.3467,51740.0
2017-02-07 13:30:00,28.64,28.67,28.62,28.64,114320.0,26.3467,26.3743,26.3283,26.3467,114320.0
2017-02-07 14:00:00,28.65,28.66,28.59,28.6,73476.0,26.3559,26.3651,26.3007,26.3099,73476.0
2017-02-07 14:30:00,28.61,28.66,28.6,28.65,100372.0,26.3191,26.3651,26.3099,26.3559,100372.0
2017-02-07 15:00:00,28.65,28.71,28.65,28.69,102208.0,26.3559,26.4111,26.3559,26.3927,102208.0
2017-02-07 15:30:00,28.69,28.73,28.68,28.7,304168.0,26.3927,26.4295,26.3835,26.4019,304168.0
2017-02-08 09:30:00,28.63,28.74,28.58,28.6,50596.0,26.3375,26.4387,26.2915,26.3099,50596.0
2017-02-08 10:00:00,28.6,28.6,28.53,28.55,69492.0,26.3099,26.3099,26.2455,26.2639,69492.0
2017-02-08 10:30:00,28.56,28.58,28.49,28.51,145096.0,26.2731,26.2915,26.2087,26.2271,145096.0
2017-02-08 11:00:00,28.51,28.56,28.5,28.52,68232.0,26.2271,26.2731,26.2179,26.2363,68232.0
2017-02-08 11:30:00,28.5,28.52,28.45,28.46,58200.0,26.2179,26.2363,26.1719,26.1811,58200.0
2017-02-08 12:00:00,28.45,28.55,28.45,28.54,129048.0,26.1719,26.2639,26.1719,26.2547,129048.0
2017-02-08 12:30:00,28.53,28.54,28.49,28.52,116452.0,26.2455,26.2547,26.2087,26.2363,116452.0
2017-02-08 13:00:00,28.52,28.58,28.51,28.57,46604.0,26.2363,26.2915,26.2271,26.2823,46604.0
2017-02-08 13:30:00,28.58,28.64,28.58,28.64,22956.0,26.2915,26.3467,26.2915,26.3467,22956.0
2017-02-08 14:00:00,28.64,28.65,28.6,28.62,31420.0,26.3467,26.3559,26.3099,26.3283,31420.0
2017-02-08 14:30:00,28.62,28.62,28.59,28.61,39160.0,26.3283,26.3283,26.3007,26.3191,39160.0
2017-02-08 15:00:00,28.61,28.64,28.59,28.64,48676.0,26.3191,26.3467,26.3007,26.3467,48676.0
2017-02-08 15:30:00,28.64,28.66,28.57,28.59,310552.0,26.3467,26.3651,26.2823,26.3007,310552.0
2017-02-09 09:30:00,28.64,28.74,28.6,28.73,51152.0,26.3467,26.4387,26.3099,26.4295,51152.0
2017-02-09 10:00:00,28.73,28.82,28.73,28.8,55764.0,26.4295,26.5123,26.4295,26.4939,55764.0
2017-02-09 10:30:00,28.81,28.84,28.76,28.82,65384.0,26.5031,26.5307,26.4571,26.5123,65384.0
2017-02-09 11:00:00,28.81,28.86,28.79,28.84,70644.0,26.5031,26.5491,26.4847,26.5307,70644.0
2017-02-09 11:30:00,28.85,28.85,28.75,28.76,68940.0,26.5399,26.5399,26.4479,26.4571,68940.0
2017-02-09 12:00:00,28.76,28.77,28.74,28.76,65332.0,26.4571,26.4663,26.4387,26.4571,65332.0
2017-02-09 12:30:00,28.76,28.77,28.75,28.76,66068.0,26.4571,26.4663,26.4479,26.4571,66068.0
2017-02-09 13:00:00,28.75,28.83,28.75,28.83,77888.0,26.4479,26.5215,26.4479,26.5215,77888.0
2017-02-09 13:30:00,28.82,28.84,28.79,28.83,50592.0,26.5123,26.5307,26.4847,26.5215,50592.0
2017-02-09 14:00:00,28.82,28.84,28.82,28.83,44804.0,26.5123,26.5307,26.5123,26.5215,44804.0
2017-02-09 14:30:00,28.83,28.83,28.81,28.81,67456.0,26.5215,26.5215,26.5031,26.5031,67456.0
2017-02-09 15:00:00,28.81,28.83,28.79,28.81,70528.0,26.5031,26.5215,26.4847,26.5031,70528.0
2017-02-09 15:30:00,28.81,28.87,28.78,28.84,482184.0,26.5031,26.5583,26.4755,26.5307,482184.0
2017-02-10 09:30:00,28.87,28.91,28.79,28.89,69064.0,26.5583,26.5951,26.4847,26.5767,69064.0
2017-02-10 10:00:00,28.91,29.04,28.9,29.04,75624.0,26.5951,26.7147,26.5859,26.7147,75624.0
2017-02-10 10:30:00,29.04,29.09,29.02,29.08,64696.0,26.7147,26.7607,26.6963,26.7515,64696.0
2017-02-10 11:00:00,29.08,29.1,29.05,29.08,71372.0,26.7515,26.7699,26.7239,26.7515,71372.0
2017-02-10 11:30:00,29.09,29.1,29.08,29.08,50200.0,26.7607,26.7699,26.7515,26.7515,50200.0
2017-02-10 12:00:00,29.09,29.13,29.08,29.13,70536.0,26.7607,26.7975,26.7515,26.7975,70536.0
2017-02-10 12:30:00,29.13,29.21,29.12,29.2,88304.0,26.7975,26.8711,26.7883,26.8619,88304.0
2017-02-10 13:00:00,29.19,29.24,29.17,29.18,60072.0,26.8527,26.8987,26.8343,26.8435,60072.0
2017-02-10 13:30:00,29.19,29.24,29.19,29.22,190976.0,26.8527,26.8987,26.8527,26.8803,190976.0
2017-02-10 14:00:00,29.22,29.25,29.17,29.23,122160.0,26.8803,26.9079,26.8343,26.8895,122160.0
2017-02-10 14:30:00,29.23,29.25,29.18,29.18,100740.0,26.8895,26.9079,26.8435,26.8435,100740.0
2017-02-10 15:00:00,29.18,29.18,29.13,29.14,97412.0,26.8435,26.8435,26.7975,26.8067,97412.0
2017-02-10 15:30:00,29.14,29.18,29.13,29.18,340180.0,26.8067,26.8435,26.7975,26.8435,340180.0
2017-02-13 09:30:00,29.31,29.38,29.16,29.24,79560.0,26.9631,27.0275,26.8251,26.8987,79560.0
2017-02-13 10:00:00,29.25,29.36,29.25,29.36,44732.0,26.9079,27.0091,26.9079,27.0091,44732.0
2017-02-13 10:30:00,29.36,29.36,29.29,29.33,72856.0,27.0091,27.0091,26.9447,26.9815,72856.0
2017-02-13 11:00:00,29.33,29.33,29.25,29.29,55164.0,26.9815,26.9815,26.9079,26.9447,55164.0
2017-02-13 11:30:00,29.3,29.3,29.28,29.28,28016.0,26.9539,26.9539,26.9355,26.9355,28016.0
2017-02-13 12:00:00,29.28,29.31,29.28,29.3,29636.0,26.9355,26.9631,26.9355,26.9539,29636.0
2017-02-13 12:30:00,29.3,29.33,29.3,29.33,48800.0,26.9539,26.9815,26.9539,26.9815,48800.0
2017-02-13 13:00:00,29.33,29.35,29.32,29.34,39072.0,26.9815,26.9999,26.9723,26.9907,39072.0
2017-02-13 13:30:00,29.35,29.38,29.34,29.38,44228.0,26.9999,27.0275,26.9907,27.0275,44228.0
2017-02-13 14:00:00,29.38,29.41,29.38,29.41,70420.0,27.0275,27.0551,27.0275,27.0551,70420.0
2017-02-13 14:30:00,29.41,29.41,29.37,29.38,58040.0,27.0551,27.0551,27.0183,27.0275,58040.0
2017-02-13 15:00:00,29.38,29.38,29.3,29.3,82644.0,27.0275,27.0275,26.9539,26.9539,82644.0
2017-02-13 15:30:00,29.3,29.3,29.23,29.25,476612.0,26.9539,26.9539,26.8895,26.9079,476612.0
2017-02-14 09:30:00,29.14,29.24,29.03,29.06,112584.0,26.8067,26.8987,26.7055,26.7331,112584.0
2017-02-14 10:00:00,29.06,29.17,29.03,29.1,57488.0,26.7331,26.8343,26.7055,26.7699,57488.0
2017-02-14 10:30:00,29.1,29.13,29.05,29.11,58596.0,26.7699,26.7975,26.7239,26.7791,58596.0
2017-02-14 11:00:00,29.1,29.11,29.06,29.1,44000.0,26.7699,26.7791,26.7331,26.7699,44000.0
2017-02-14 11:30:00,29.1,29.13,29.07,29.1,34732.0,26.7699,26.7975,26.7423,26.7699,34732.0
2017-02-14 12:00:00,29.11,29.15,29.1,29.1,68428.0,26.7791,26.8159,26.7699,26.7699,68428.0
2017-02-14 12:30:00,29.09,29.16,29.09,29.14,69972.0,26.7607,26.8251,26.7607,26.8067,69972.0
2017-02-14 13:00:00,29.14,29.18,29.14,29.18,51096.0,26.8067,26.8435,26.8067,26.8435,51096.0
2017-02-14 13:30:00,29.18,29.2,29.16,29.2,39044.0,26.8435,26.8619,26.8251,26.8619,39044.0
2017-02-14 14:00:00,29.19,29.25,29.18,29.2,56236.0,26.8527,26.9079,26.8435,26.8619,56236.0
2017-02-14 14:30:00,29.2,29.22,29.18,29.21,100424.0,26.8619,26.8803,26.8435,26.8711,100424.0
2017-02-14 15:00:00,29.21,29.23,29.21,29.22,61904.0,26.8711,26.8895,26.8711,26.8803,61904.0
2017-02-14 15:30:00,29.23,29.25,29.2,29.25,178472.0,26.8895,26.9079,26.8619,26.9079,178472.0
2017-02-15 09:30:00,29.18,29.34,29.11,29.23,52464.0,26.8435,26.9907,26.7791,26.8895,52464.0
2017-02-15 10:00:00,29.23,29.25,29.18,29.24,50200.0,26.8895,26.9079,26.8435,26.8987,50200.0
2017-02-15 10:30:00,29.23,29.26,29.22,29.25,53740.0,26.8895,26.9171,26.8803,26.9079,53740.0
2017-02-15 11:00:00,29.25,29.35,29.25,29.33,43644.0,26.9079,26.9999,26.9079,26.9815,43644.0
2017-02-15 11:30:00,29.33,29.38,29.31,29.38,64156.0,26.9815,27.0275,26.9631,27.0275,64156.0
2017-02-15 12:00:00,29.39,29.4,29.36,29.4,50860.0,27.0367,27.0459,27.0091,27.0459,50860.0
2017-02-15 12:30:00,29.39,29.44,29.37,29.44,59600.0,27.0367,27.0827,27.0183,27.0827,59600.0
2017-02-15 13:00:00,29.44,29.5,29.43,29.5,76168.0,27.0827,27.1379,27.0735,27.1379,76168.0
2017-02-15 13:30:00,29.5,29.58,29.49,29.57,172324.0,27.1379,27.2114,27.1287,27.2022,172324.0
2017-02-15 14:00:00,29.57,29.63,29.57,29.61,109588.0,27.2022,27.2574,27.2022,27.239,109588.0
2017-02-15 14:30:00,29.6,29.65,29.6,29.62,86744.0,27.2298,27.2758,27.2298,27.2482,86744.0
2017-02-15 15:00:00,29.63,29.63,29.57,29.62,90996.0,27.2574,27.2574,27.2022,27.2482,90996.0
2017-02-15 15:30:00,29.62,29.63,29.57,29.6,358780.0,27.2482,27.2574,27.2022,27.2298,358780.0
2017-02-16 09:30:00,29.61,29.74,29.51,29.66,101376.0,27.239,27.3586,27.1471,27.285,101376.0
2017-02-16 10:00:00,29.65,29.73,29.63,29.64,65792.0,27.2758,27.3494,27.2574,27.2666,65792.0
2017-02-16 10:30:00,29.63,29.65,29.55,29.61,62272.0,27.2574,27.2758,27.1838,27.239,62272.0
2017-02-16 11:00:00,29.6,29.6,29.53,29.59,55540.0,27.2298,27.2298,27.1655,27.2206,55540.0
2017-02-16 11:30:00,29.59,29.66,29.58,29.66,36232.0,27.2206,27.285,27.2114,27.285,36232.0
2017-02-16 12:00:00,29.66,29.67,29.6,29.67,40476.0,27.285,27.2942,27.2298,27.2942,40476.0
2017-02-16 12:30:00,29.66,29.68,29.64,29.65,39664.0,27.285,27.3034,27.2666,27.2758,39664.0
2017-02-16 13:00:00,29.65,29.68,29.62,29.66,45364.0,27.2758,27.3034,27.2482,27.285,45364.0
2017-02-16 13:30:00,29.66,29.68,29.63,29.68,41172.0,27.285,27.3034,27.2574,27.3034,41172.0
2017-02-16 14:00:00,29.68,29.71,29.67,29.68,71836.0,27.3034,27.331,27.2942,27.3034,71836.0
2017-02-16 14:30:00,29.67,29.76,29.67,29.76,97180.0,27.2942,27.377,27.2942,27.377,97180.0
2017-02-16 15:00:00,29.75,29.81,29.74,29.8,127076.0,27.3678,27.423,27.3586,27.4138,127076.0
2017-02-16 15:30:00,29.8,29.88,29.79,29.88,413792.0,27.4138,27.4874,27.4046,27.4874,413792.0
2017-02-17 09:30:00,29.74,29.85,29.65,29.66,221172.0,27.3586,27.4598,27.2758,27.285,221172.0
2017-02-17 10:00:00,29.65,29.67,29.6,29.6,65616.0,27.2758,27.2942,27.2298,27.2298,65616.0
2017-02-17 10:30:00,29.61,29.62,29.54,29.57,70556.0,27.239,27.2482,27.1746,27.2022,70556.0
2017-02-17 11:00:00,29.57,29.59,29.53,29.53,58064.0,27.2022,27.2206,27.1655,27.1655,58064.0
2017-02-17 11:30:00,29.53,29.58,29.52,29.56,65640.0,27.1655,27.2114,27.1563,27.193,65640.0
2017-02-17 12:00:00,29.56,29.61,29.53,29.6,43232.0,27.193,27.239,27.1655,27.2298,43232.0
2017-02-17 12:30:00,29.61,29.63,29.6,29.61,55644.0,27.239,27.2574,27.2298,27.239,55644.0
2017-02-17 13:00:00,29.61,29.61,29.54,29.55,54812.0,27.239,27.239,27.1746,27.1838,54812.0
2017-02-17 13:30:00,29.55,29.6,29.55,29.59,76804.0,27.1838,27.2298,27.1838,27.2206,76804.0
2017-02-17 14:00:00,29.59,29.62,29.58,29.61,88888.0,27.2206,27.2482,27.2114,27.239,88888.0
2017-02-17 14:30:00,29.62,29.64,29.59,29.59,52984.0,27.2482,27.2666,27.2206,27.2206,52984.0
2017-02-17 15:00:00,29.6,29.64,29.59,29.62,126272.0,27.2298,27.2666,27.2206,27.2482,126272.0
2017-02-17 15:30:00,29.63,29.66,29.61,29.65,388124.0,27.2574,27.285,27.239,27.2758,388124.0
2017-02-21 09:30:00,29.67,29.8,29.63,29.8,70212.0,27.2942,27.4138,27.2574,27.4138,70212.0
2017-02-21 10:00:00,29.79,29.8,29.67,29.69,75812.0,27.4046,27.4138,27.2942,27.3126,75812.0
2017-02-21 10:30:00,29.69,29.71,29.66,29.66,62636.0,27.3126,27.331,27.285,27.285,62636.0
2017-02-21 11:00:00,29.65,29.67,29.56,29.56,82184.0,27.2758,27.2942,27.193,27.193,82184.0
2017-02-21 11:30:00,29.57,29.6,29.55,29.57,38160.0,27.2022,27.2298,27.1838,27.2022,38160.0
2017-02-21 12:00:00,29.56,29.58,29.55,29.57,43480.0,27.193,27.2114,27.1838,27.2022,43480.0
2017-02-21 12:30:00,29.57,29.58,29.53,29.53,38960.0,27.2022,27.2114,27.1655,27.1655,38960.0
2017-02-21 13:00:00,29.53,29.56,29.52,29.56,34796.0,27.1655,27.193,27.1563,27.193,34796.0
2017-02-21 13:30:00,29.55,29.56,29.51,29.51,51776.0,27.1838,27.193,27.1471,27.1471,51776.0
2017-02-21 14:00:00,29.52,29.56,29.51,29.55,40400.0,27.1563,27.193,27.1471,27.1838,40400.0
2017-02-21 14:30:00,29.55,29.59,29.53,29.57,71344.0,27.1838,27.2206,27.1655,27.2022,71344.0
2017-02-21 15:00:00,29.56,29.6,29.56,29.59,47716.0,27.193,27.2298,27.193,27.2206,47716.0
2017-02-21 15:30:00,29.59,29.63,29.57,29.61,289368.0,27.2206,27.2574,27.2022,27.239,289368.0
2017-02-22 09:30:00,29.53,29.69,29.41,29.68,130124.0,27.1655,27.3126,27.0551,27.3034,130124.0
2017-02-22 10:00:00,29.68,29.71,29.59,29.61,53612.0,27.3034,27.331,27.2206,27.239,53612.0
2017-02-22 10:30:00,29.6,29.62,29.51,29.51,95604.0,27.2298,27.2482,27.1471,27.1471,95604.0
2017-02-22 11:00:00,29.5,29.6,29.49,29.58,77976.0,27.1379,27.2298,27.1287,27.2114,77976.0
2017-02-22 11:30:00,29.57,29.58,29.5,29.5,43200.0,27.2022,27.2114,27.1379,27.1379,43200.0
2017-02-22 12:00:00,29.5,29.52,29.46,29.48,22680.0,27.1379,27.1563,27.1011,27.1195,22680.0
2017-02-22 12:30:00,29.49,29.54,29.49,29.53,37564.0,27.1287,27.1746,27.1287,27.1655,37564.0
2017-02-22 13:00:00,29.53,29.55,29.52,29.54,57052.0,27.1655,27.1838,27.1563,27.1746,57052.0
2017-02-22 13:30:00,29.55,29.56,29.54,29.55,51896.0,27.1838,27.193,27.1746,27.1838,51896.0
2017-02-22 14:00:00,29.55,29.58,29.5,29.57,62468.0,27.1838,27.2114,27.1379,27.2022,62468.0
2017-02-22 14:30:00,29.57,29.59,29.55,29.59,65572.0,27.2022,27.2206,27.1838,27.2206,65572.0
2017-02-22 15:00:00,29.59,29.64,29.59,29.64,76584.0,27.2206,27.2666,27.2206,27.2666,76584.0
2017-02-22 15:30:00,29.65,29.71,29.63,29.7,462472.0,27.2758,27.331,27.2574,27.3218,462472.0
2017-02-23 09:30:00,29.75,29.75,29.63,29.69,51208.0,27.3678,27.3678,27.2574,27.3126,51208.0
2017-02-23 10:00:00,29.67,29.67,29.44,29.47,43532.0,27.2942,27.2942,27.0827,27.1103,43532.0
2017-02-23 10:30:00,29.47,29.48,29.4,29.4,39836.0,27.1103,27.1195,27.0459,27.0459,39836.0
2017-02-23 11:00:00,29.41,29.47,29.4,29.46,71300.0,27.0551,27.1103,27.0459,27.1011,71300.0
2017-02-23 11:30:00,29.47,29.52,29.47,29.48,43316.0,27.1103,27.1563,27.1103,27.1195,43316.0
2017-02-23 12:00:00,29.47,29.59,29.47,29.59,39096.0,27.1103,27.2206,27.1103,27.2206,39096.0
2017-02-23 12:30:00,29.59,29.64,29.57,29.57,29516.0,27.2206,27.2666,27.2022,27.2022,29516.0
2017-02-23 13:00:00,29.57,29.59,29.56,29.59,38336.0,27.2022,27.2206,27.193,27.2206,38336.0
2017-02-23 13:30:00,29.59,29.61,29.55,29.57,55744.0,27.2206,27.239,27.1838,27.2022,55744.0
2017-02-23 14:00:00,29.57,29.59,29.56,29.58,48648.0,27.2022,27.2206,27.193,27.2114,48648.0
2017-02-23 14:30:00,29.58,29.63,29.57,29.63,46688.0,27.2114,27.2574,27.2022,27.2574,46688.0
2017-02-23 15:00:00,29.63,29.63,29.6,29.61,56840.0,27.2574,27.2574,27.2298,27.239,56840.0
2017-02-23 15:30:00,29.6,29.62,29.57,29.61,249924.0,27.2298,27.2482,27.2022,27.239,249924.0
2017-02-24 09:30:00,29.52,29.67,29.49,29.67,119068.0,27.1563,27.2942,27.1287,27.2942,119068.0
2017-02-24 10:00:00,29.67,29.69,29.58,29.64,74588.0,27.2942,27.3126,27.2114,27.2666,74588.0
2017-02-24 10:30:00,29.64,29.68,29.63,29.67,38280.0,27.2666,27.3034,27.2574,27.2942,38280.0
2017-02-24 11:00:00,29.67,29.68,29.63,29.64,58632.0,27.2942,27.3034,27.2574,27.2666,58632.0
2017-02-24 11:30:00,29.65,29.67,29.63,29.64,43984.0,27.2758,27.2942,27.2574,27.2666,43984.0
2017-02-24 12:00:00,29.64,29.74,29.64,29.74,52064.0,27.2666,27.3586,27.2666,27.3586,52064.0
2017-02-24 12:30:00,29.74,29.75,29.72,29.72,35676.0,27.3586,27.3678,27.3402,27.3402,35676.0
2017-02-24 13:00:00,29.71,29.73,29.68,29.68,34604.0,27.331,27.3494,27.3034,27.3034,34604.0
2017-02-24 13:30:00,29.7,29.74,29.69,29.72,35912.0,27.3218,27.3586,27.3126,27.3402,35912.0
2017-02-24 14:00:00,29.72,29.72,29.69,29.71,23392.0,27.3402,27.3402,27.3126,27.331,23392.0
2017-02-24 14:30:00,29.71,29.71,29.65,29.66,44144.0,27.331,27.331,27.2758,27.285,44144.0
2017-02-24 15:00:00,29.64,29.71,29.63,29.69,57320.0,27.2666,27.331,27.2574,27.3126,57320.0
2017-02-24 15:30:00,29.7,29.77,29.69,29.77,193012.0,27.3218,27.3862,27.3126,27.3862,193012.0
2017-02-27 09:30:00,29.72,29.81,29.68,29.76,48480.0,27.3402,27.423,27.3034,27.377,48480.0
2017-02-27 10:00:00,29.77,29.77,29.64,29.72,36348.0,27.3862,27.3862,27.2666,27.3402,36348.0
2017-02-27 10:30:00,29.73,29.73,29.66,29.68,41004.0,27.3494,27.3494,27.285,27.3034,41004.0
2017-02-27 11:00:00,29.67,29.71,29.64,29.67,26952.0,27.2942,27.331,27.2666,27.2942,26952.0
2017-02-27 11:30:00,29.68,29.68,29.65,29.68,43852.0,27.3034,27.3034,27.2758,27.3034,43852.0
2017-02-27 12:00:00,29.67,29.71,29.67,29.69,24400.0,27.2942,27.331,27.2942,27.3126,24400.0
2017-02-27 12:30:00,29.69,29.71,29.68,29.7,21260.0,27.3126,27.331,27.3034,27.3218,21260.0
2017-02-27 13:00:00,29.69,29.7,29.68,29.68,18316.0,27.3126,27.3218,27.3034,27.3034,18316.0
2017-02-27 13:30:00,29.69,29.7,29.67,29.7,34512.0,27.3126,27.3218,27.2942,27.3218,34512.0
2017-02-27 14:00:00,29.7,29.74,29.69,29.73,28580.0,27.3218,27.3586,27.3126,27.3494,28580.0
2017-02-27 14:30:00,29.73,29.74,29.72,29.74,29248.0,27.3494,27.3586,27.3402,27.3586,29248.0
2017-02-27 15:00:00,29.73,29.75,29.72,29.74,37144.0,27.3494,27.3678,27.3402,27.3586,37144.0
2017-02-27 15:30:00,29.74,29.79,29.73,29.78,194428.0,27.3586,27.4046,27.3494,27.3954,194428.0
2017-02-28 09:30:00,29.75,29.75,29.52,29.55,83668.0,27.3678,27.3678,27.1563,27.1838,83668.0
2017-02-28 10:00:00,29.55,29.58,29.5,29.5,36112.0,27.1838,27.2114,27.1379,27.1379,36112.0
2017-02-28 10:30:00,29.52,29.59,29.52,29.58,32816.0,27.1563,27.2206,27.1563,27.2114,32816.0
2017-02-28 11:00:00,29.59,29.59,29.52,29.52,58152.0,27.2206,27.2206,27.1563,27.1563,58152.0
2017-02-28 11:30:00,29.54,29.56,29.53,29.56,47460.0,27.1746,27.193,27.1655,27.193,47460.0
2017-02-28 12:00:00,29.55,29.56,29.48,29.5,41660.0,27.1838,27.193,27.1195,27.1379,41660.0
2017-02-28 12:30:00,29.49,29.51,29.46,29.48,30780.0,27.1287,27.1471,27.1011,27.1195,30780.0
2017-02-28 13:00:00,29.48,29.51,29.48,29.49,29928.0,27.1195,27.1471,27.1195,27.1287,29928.0
2017-02-28 13:30:00,29.49,29.52,29.48,29.48,24036.0,27.1287,27.1563,27.1195,27.1195,24036.0
2017-02-28 14:00:00,29.49,29.52,29.46,29.52,49844.0,27.1287,27.1563,27.1011,27.1563,49844.0
2017-02-28 14:30:00,29.52,29.55,29.52,29.54,74896.0,27.1563,27.1838,27.1563,27.1746,74896.0
2017-02-28 15:00:00,29.54,29.54,29.5,29.5,93240.0,27.1746,27.1746,27.1379,27.1379,93240.0
2017-02-28 15:30:00,29.5,29.53,29.46,29.5,211176.0,27.1379,27.1655,27.1011,27.1379,211176.0
2017-03-01 09:30:00,29.67,29.87,29.63,29.84,92408.0,27.2942,27.4782,27.2574,27.4506,92408.0
2017-03-01 10:00:00,29.84,29.9,29.82,29.9,38720.0,27.4506,27.5058,27.4322,27.5058,38720.0
2017-03-01 10:30:00,29.9,29.92,29.86,29.91,37520.0,27.5058,27.5242,27.469,27.515,37520.0
2017-03-01 11:00:00,29.91,29.98,29.88,29.98,59380.0,27.515,27.5794,27.4874,27.5794,59380.0
2017-03-01 11:30:00,29.97,29.99,29.93,29.95,54932.0,27.5702,27.5886,27.5334,27.5518,54932.0
2017-03-01 12:00:00,29.94,30.0,29.93,29.95,80000.0,27.5426,27.5978,27.5334,27.5518,80000.0
2017-03-01 12:30:00,29.96,29.96,29.89,29.9,56564.0,27.561,27.561,27.4966,27.5058,56564.0
2017-03-01 13:00:00,29.92,29.93,29.84,29.84,84248.0,27.5242,27.5334,27.4506,27.4506,84248.0
2017-03-01 13:30:00,29.84,29.87,29.83,29.87,34872.0,27.4506,27.4782,27.4414,27.4782,34872.0
2017-03-01 14:00:00,29.86,29.91,29.84,29.91,187256.0,27.469,27.515,27.4506,27.515,187256.0
2017-03-01 14:30:00,29.91,29.93,29.82,29.84,94504.0,27.515,27.5334,27.4322,27.4506,94504.0
2017-03-01 15:00:00,29.85,29.93,29.84,29.89,98572.0,27.4598,27.5334,27.4506,27.4966,98572.0
2017-03-01 15:30:00,29.9,29.92,29.86,29.91,479020.0,27.5058,27.5242,27.469,27.515,479020.0
2017-03-02 09:30:00,29.83,29.83,29.71,29.76,80148.0,27.4414,27.4414,27.331,27.377,80148.0
2017-03-02 10:00:00,29.75,29.75,29.69,29.75,58280.0,27.3678,27.3678,27.3126,27.3678,58280.0
2017-03-02 10:30:00,29.75,29.76,29.67,29.67,76816.0,27.3678,27.377,27.2942,27.2942,76816.0
2017-03-02 11:00:00,29.68,29.68,29.6,29.65,74916.0,27.3034,27.3034,27.2298,27.2758,74916.0
2017-03-02 11:30:00,29.64,29.68,29.58,29.68,30600.0,27.2666,27.3034,27.2114,27.3034,30600.0
2017-03-02 12:00:00,29.68,29.69,29.61,29.61,40264.0,27.3034,27.3126,27.239,27.239,40264.0
2017-03-02 12:30:00,29.61,29.65,29.61,29.63,54124.0,27.239,27.2758,27.239,27.2574,54124.0
2017-03-02 13:00:00,29.62,29.64,29.61,29.63,51336.0,27.2482,27.2666,27.239,27.2574,51336.0
2017-03-02 13:30:00,29.64,29.66,29.62,29.65,45496.0,27.2666,27.285,27.2482,27.2758,45496.0
2017-03-02 14:00:00,29.66,29.7,29.64,29.7,62212.0,27.285,27.3218,27.2666,27.3218,62212.0
2017-03-02 14:30:00,29.7,29.73,29.68,29.71,79348.0,27.3218,27.3494,27.3034,27.331,79348.0
2017-03-02 15:00:00,29.71,29.71,29.61,29.62,59648.0,27.331,27.331,27.239,27.2482,59648.0
2017-03-02 15:30:00,29.63,29.67,29.61,29.63,364252.0,27.2574,27.2942,27.239,27.2574,364252.0
2017-03-03 09:30:00,29.66,29.71,29.51,29.59,55504.0,27.285,27.331,27.1471,27.2206,55504.0
2017-03-03 10:00:00,29.6,29.63,29.55,29.59,46812.0,27.2298,27.2574,27.1838,27.2206,46812.0
2017-03-03 10:30:00,29.59,29.64,29.56,29.59,135632.0,27.2206,27.2666,27.193,27.2206,135632.0
2017-03-03 11:00:00,29.58,29.59,29.55,29.56,46768.0,27.2114,27.2206,27.1838,27.193,46768.0
2017-03-03 11:30:00,29.56,29.58,29.52,29.55,43736.0,27.193,27.2114,27.1563,27.1838,43736.0
2017-03-03 12:00:00,29.55,29.6,29.54,29.54,36340.0,27.1838,27.2298,27.1746,27.1746,36340.0
2017-03-03 12:30:00,29.54,29.54,29.49,29.49,39656.0,27.1746,27.1746,27.1287,27.1287,39656.0
2017-03-03 13:00:00,29.5,29.54,29.47,29.52,98488.0,27.1379,27.1746,27.1103,27.1563,98488.0
2017-03-03 13:30:00,29.52,29.53,29.5,29.52,33856.0,27.1563,27.1655,27.1379,27.1563,33856.0
2017-03-03 14:00:00,29.52,29.56,29.52,29.55,36076.0,27.1563,27.193,27.1563,27.1838,36076.0
2017-03-03 14:30:00,29.56,29.61,29.55,29.61,31288.0,27.193,27.239,27.1838,27.239,31288.0
2017-03-03 15:00:00,29.6,29.64,29.58,29.63,47600.0,27.2298,27.2666,27.2114,27.2574,47600.0
2017-03-03 15:30:00,29.63,29.65,29.59,29.6,154704.0,27.2574,27.2758,27.2206,27.2298,154704.0
2017-03-06 09:30:00,29.52,29.54,29.36,29.5,56016.0,27.1563,27.1746,27.0091,27.1379,56016.0
2017-03-06 10:00:00,29.48,29.56,29.47,29.5,35652.0,27.1195,27.193,27.1103,27.1379,35652.0
2017-03-06 10:30:00,29.49,29.54,29.48,29.54,46100.0,27.1287,27.1746,27.1195,27.1746,46100.0
2017-03-06 11:00:00,29.54,29.59,29.53,29.57,26968.0,27.1746,27.2206,27.1655,27.2022,26968.0
2017-03-06 11:30:00,29.57,29.57,29.53,29.53,27392.0,27.2022,27.2022,27.1655,27.1655,27392.0
2017-03-06 12:00:00,29.54,29.57,29.53,29.56,44084.0,27.1746,27.2022,27.1655,27.193,44084.0
2017-03-06 12:30:00,29.56,29.6,29.56,29.59,24500.0,27.193,27.2298,27.193,27.2206,24500.0
2017-03-06 13:00:00,29.59,29.66,29.59,29.66,31916.0,27.2206,27.285,27.2206,27.285,31916.0
2017-03-06 13:30:00,29.66,29.68,29.61,29.61,52064.0,27.285,27.3034,27.239,27.239,52064.0
2017-03-06 14:00:00,29.62,29.62,29.58,29.59,36760.0,27.2482,27.2482,27.2114,27.2206,36760.0
2017-03-06 14:30:00,29.58,29.6,29.56,29.57,30536.0,27.2114,27.2298,27.193,27.2022,30536.0
2017-03-06 15:00:00,29.58,29.65,29.57,29.62,45756.0,27.2114,27.2758,27.2022,27.2482,45756.0
2017-03-06 15:30:00,29.61,29.68,29.6,29.65,194776.0,27.239,27.3034,27.2298,27.2758,194776.0
2017-03-07 09:30:00,29.55,29.75,29.45,29.46,76440.0,27.1838,27.3678,27.0919,27.1011,76440.0
2017-03-07 10:00:00,29.45,29.53,29.45,29.51,84352.0,27.0919,27.1655,27.0919,27.1471,84352.0
2017-03-07 10:30:00,29.52,29.55,29.48,29.53,64412.0,27.1563,27.1838,27.1195,27.1655,64412.0
2017-03-07 11:00:00,29.53,29.56,29.48,29.48,53260.0,27.1655,27.193,27.1195,27.1195,53260.0
2017-03-07 11:30:00,29.48,29.54,29.45,29.51,57588.0,27.1195,27.1746,27.0919,27.1471,57588.0
2017-03-07 12:00:00,29.5,29.51,29.47,29.49,29600.0,27.1379,27.1471,27.1103,27.1287,29600.0
2017-03-07 12:30:00,29.5,29.55,29.49,29.55,30800.0,27.1379,27.1838,27.1287,27.1838,30800.0
2017-03-07 13:00:00,29.56,29.57,29.54,29.54,38304.0,27.193,27.2022,27.1746,27.1746,38304.0
2017-03-07 13:30:00,29.54,29.56,29.5,29.5,50864.0,27.1746,27.193,27.1379,27.1379,50864.0
2017-03-07 14:00:00,29.51,29.55,29.51,29.55,35432.0,27.1471,27.1838,27.1471,27.1838,35432.0
2017-03-07 14:30:00,29.54,29.59,29.52,29.58,58256.0,27.1746,27.2206,27.1563,27.2114,58256.0
2017-03-07 15:00:00,29.58,29.6,29.53,29.53,80560.0,27.2114,27.2298,27.1655,27.1655,80560.0
2017-03-07 15:30:00,29.53,29.57,29.5,29.57,282256.0,27.1655,27.2022,27.1379,27.2022,282256.0
2017-03-08 09:30:00,29.53,29.63,29.49,29.52,53224.0,27.1655,27.2574,27.1287,27.1563,53224.0
2017-03-08 10:00:00,29.55,29.57,29.49,29.56,44800.0,27.1838,27.2022,27.1287,27.193,44800.0
2017-03-08 10:30:00,29.56,29.56,29.52,29.56,40672.0,27.193,27.193,27.1563,27.193,40672.0
2017-03-08 11:00:00,29.55,29.65,29.55,29.65,91212.0,27.1838,27.2758,27.1838,27.2758,91212.0
2017-03-08 11:30:00,29.63,29.67,29.59,29.61,78492.0,27.2574,27.2942,27.2206,27.239,78492.0
2017-03-08 12:00:00,29.61,29.67,29.61,29.66,38920.0,27.239,27.2942,27.239,27.285,38920.0
2017-03-08 12:30:00,29.66,29.66,29.58,29.62,85948.0,27.285,27.285,27.2114,27.2482,85948.0
2017-03-08 13:00:00,29.63,29.64,29.62,29.64,53640.0,27.2574,27.2666,27.2482,27.2666,53640.0
2017-03-08 13:30:00,29.64,29.67,29.63,29.67,50192.0,27.2666,27.2942,27.2574,27.2942,50192.0
2017-03-08 14:00:00,29.66,29.69,29.61,29.63,62476.0,27.285,27.3126,27.239,27.2574,62476.0
2017-03-08 14:30:00,29.63,29.66,29.6,29.64,43884.0,27.2574,27.285,27.2298,27.2666,43884.0
2017-03-08 15:00:00,29.65,29.66,29.61,29.61,41812.0,27.2758,27.285,27.239,27.239,41812.0
2017-03-08 15:30:00,29.61,29.61,29.53,29.59,170556.0,27.239,27.239,27.1655,27.2206,170556.0
2017-03-09 09:30:00,29.65,29.69,29.59,29.6,45504.0,27.2758,27.3126,27.2206,27.2298,45504.0
2017-03-09 10:00:00,29.62,29.65,29.56,29.58,95972.0,27.2482,27.2758,27.193,27.2114,95972.0
2017-03-09 10:30:00,29.57,29.58,29.5,29.5,60136.0,27.2022,27.2114,27.1379,27.1379,60136.0
2017-03-09 11:00:00,29.51,29.55,29.46,29.53,51448.0,27.1471,27.1838,27.1011,27.1655,51448.0
2017-03-09 11:30:00,29.53,29.57,29.52,29.54,29736.0,27.1655,27.2022,27.1563,27.1746,29736.0
2017-03-09 12:00:00,29.54,29.56,29.52,29.53,19360.0,27.1746,27.193,27.1563,27.1655,19360.0
2017-03-09 12:30:00,29.53,29.53,29.5,29.52,18120.0,27.1655,27.1655,27.1379,27.1563,18120.0
2017-03-09 13:00:00,29.51,29.54,29.48,29.49,27200.0,27.1471,27.1746,27.1195,27.1287,27200.0
2017-03-09 13:30:00,29.47,29.47,29.42,29.42,30032.0,27.1103,27.1103,27.0643,27.0643,30032.0
2017-03-09 14:00:00,29.42,29.42,29.34,29.34,64352.0,27.0643,27.0643,26.9907,26.9907,64352.0
2017-03-09 14:30:00,29.34,29.39,29.3,29.39,65444.0,26.9907,27.0367,26.9539,27.0367,65444.0
2017-03-09 15:00:00,29.39,29.47,29.38,29.47,81076.0,27.0367,27.1103,27.0275,27.1103,81076.0
2017-03-09 15:30:00,29.47,29.5,29.45,29.47,212452.0,27.1103,27.1379,27.0919,27.1103,212452.0
2017-03-10 09:30:00,29.66,29.77,29.59,29.73,154944.0,27.285,27.3862,27.2206,27.3494,154944.0
2017-03-10 10:00:00,29.75,29.82,29.72,29.72,77764.0,27.3678,27.4322,27.3402,27.3402,77764.0
2017-03-10 10:30:00,29.7,29.7,29.61,29.69,113940.0,27.3218,27.3218,27.239,27.3126,113940.0
2017-03-10 11:00:00,29.68,29.68,29.59,29.6,67136.0,27.3034,27.3034,27.2206,27.2298,67136.0
2017-03-10 11:30:00,29.6,29.71,29.59,29.67,61028.0,27.2298,27.331,27.2206,27.2942,61028.0
2017-03-10 12:00:00,29.66,29.67,29.63,29.66,32524.0,27.285,27.2942,27.2574,27.285,32524.0
2017-03-10 12:30:00,29.64,29.64,29.56,29.6,33576.0,27.2666,27.2666,27.193,27.2298,33576.0
2017-03-10 13:00:00,29.6,29.64,29.56,29.62,34860.0,27.2298,27.2666,27.193,27.2482,34860.0
2017-03-10 13:30:00,29.63,29.68,29.59,29.66,42108.0,27.2574,27.3034,27.2206,27.285,42108.0
2017-03-10 14:00:00,29.66,29.67,29.63,29.66,42012.0,27.285,27.2942,27.2574,27.285,42012.0
2017-03-10 14:30:00,29.67,29.69,29.64,29.65,41284.0,27.2942,27.3126,27.2666,27.2758,41284.0
2017-03-10 15:00:00,29.64,29.72,29.64,29.72,64824.0,27.2666,27.3402,27.2666,27.3402,64824.0
2017-03-10 15:30:00,29.73,29.76,29.67,29.76,427000.0,27.3494,27.377,27.2942,27.377,427000.0
2017-03-13 09:30:00,29.72,29.85,29.72,29.79,60092.0,27.3402,27.4598,27.3402,27.4046,60092.0
2017-03-13 10:00:00,29.8,29.82,29.72,29.78,72056.0,27.4138,27.4322,27.3402,27.3954,72056.0
2017-03-13 10:30:00,29.79,29.8,29.74,29.74,43392.0,27.4046,27.4138,27.3586,27.3586,43392.0
2017-03-13 11:00:00,29.75,29.75,29.69,29.7,37484.0,27.3678,27.3678,27.3126,27.3218,37484.0
2017-03-13 11:30:00,29.7,29.74,29.7,29.73,54392.0,27.3218,27.3586,27.3218,27.3494,54392.0
2017-03-13 12:00:00,29.74,29.76,29.73,29.75,36864.0,27.3586,27.377,27.3494,27.3678,36864.0
2017-03-13 12:30:00,29.75,29.79,29.74,29.77,26100.0,27.3678,27.4046,27.3586,27.3862,26100.0
2017-03-13 13:00:00,29.78,29.78,29.73,29.75,22176.0,27.3954,27.3954,27.3494,27.3678,22176.0
2017-03-13 13:30:00,29.75,29.76,29.72,29.75,20872.0,27.3678,27.377,27.3402,27.3678,20872.0
2017-03-13 14:00:00,29.74,29.78,29.74,29.77,27600.0,27.3586,27.3954,27.3586,27.3862,27600.0
2017-03-13 14:30:00,29.78,29.79,29.75,29.79,51520.0,27.3954,27.4046,27.3678,27.4046,51520.0
2017-03-13 15:00:00,29.79,29.8,29.73,29.74,97696.0,27.4046,27.4138,27.3494,27.3586,97696.0
2017-03-13 15:30:00,29.74,29.8,29.73,29.78,287976.0,27.3586,27.4138,27.3494,27.3954,287976.0
2017-03-14 09:30:00,29.75,29.82,29.57,29.62,75200.0,27.3678,27.4322,27.2022,27.2482,75200.0
2017-03-14 10:00:00,29.61,29.62,29.52,29.59,63256.0,27.239,27.2482,27.1563,27.2206,63256.0
2017-03-14 10:30:00,29.59,29.62,29.5,29.57,67600.0,27.2206,27.2482,27.1379,27.2022,67600.0
2017-03-14 11:00:00,29.56,29.64,29.56,29.64,36316.0,27.193,27.2666,27.193,27.2666,36316.0
2017-03-14 11:30:00,29.64,29.65,29.61,29.61,25532.0,27.2666,27.2758,27.239,27.239,25532.0
2017-03-14 12:00:00,29.62,29.65,29.46,29.51,116236.0,27.2482,27.2758,27.1011,27.1471,116236.0
2017-03-14 12:30:00,29.5,29.52,29.49,29.5,37768.0,27.1379,27.1563,27.1287,27.1379,37768.0
2017-03-14 13:00:00,29.51,29.56,29.5,29.54,45396.0,27.1471,27.193,27.1379,27.1746,45396.0
2017-03-14 13:30:00,29.55,29.56,29.52,29.53,43272.0,27.1838,27.193,27.1563,27.1655,43272.0
2017-03-14 14:00:00,29.52,29.56,29.52,29.55,39144.0,27.1563,27.193,27.1563,27.1838,39144.0
2017-03-14 14:30:00,29.55,29.6,29.55,29.56,21672.0,27.1838,27.2298,27.1838,27.193,21672.0
2017-03-14 15:00:00,29.56,29.62,29.56,29.62,55472.0,27.193,27.2482,27.193,27.2482,55472.0
2017-03-14 15:30:00,29.62,29.64,29.59,29.61,203860.0,27.2482,27.2666,27.2206,27.239,203860.0
2017-03-15 09:30:00,29.71,29.84,29.61,29.81,60860.0,27.331,27.4506,27.239,27.423,60860.0
2017-03-15 10:00:00,29.8,29.81,29.71,29.73,42800.0,27.4138,27.423,27.331,27.3494,42800.0
2017-03-15 10:30:00,29.75,29.75,29.65,29.67,56544.0,27.3678,27.3678,27.2758,27.2942,56544.0
2017-03-15 11:00:00,29.67,29.67,29.63,29.63,74716.0,27.2942,27.2942,27.2574,27.2574,74716.0
2017-03-15 11:30:00,29.64,29.67,29.63,29.66,52804.0,27.2666,27.2942,27.2574,27.285,52804.0
2017-03-15 12:00:00,29.66,29.68,29.63,29.63,39968.0,27.285,27.3034,27.2574,27.2574,39968.0
2017-03-15 12:30:00,29.63,29.68,29.63,29.66,29652.0,27.2574,27.3034,27.2574,27.285,29652.0
2017-03-15 13:00:00,29.66,29.67,29.62,29.62,40844.0,27.285,27.2942,27.2482,27.2482,40844.0
2017-03-15 13:30:00,29.63,29.67,29.62,29.65,33288.0,27.2574,27.2942,27.2482,27.2758,33288.0
2017-03-15 14:00:00,29.66,29.84,29.66,29.78,56272.0,27.285,27.4506,27.285,27.3954,56272.0
2017-03-15 14:30:00,29.77,29.79,29.72,29.76,62632.0,27.3862,27.4046,27.3402,27.377,62632.0
2017-03-15 15:00:00,29.77,29.86,29.76,29.85,74000.0,27.3862,27.469,27.377,27.4598,74000.0
2017-03-15 15:30:00,29.85,29.89,29.81,29.86,338788.0,27.4598,27.4966,27.423,27.469,338788.0
2017-03-16 09:30:00,29.92,30.0,29.89,29.91,57464.0,27.5242,27.5978,27.4966,27.515,57464.0
2017-03-16 10:00:00,29.92,29.94,29.83,29.86,47224.0,27.5242,27.5426,27.4414,27.469,47224.0
2017-03-16 10:30:00,29.85,29.86,29.83,29.85,34828.0,27.4598,27.469,27.4414,27.4598,34828.0
2017-03-16 11:00:00,29.84,29.84,29.75,29.77,30200.0,27.4506,27.4506,27.3678,27.3862,30200.0
2017-03-16 11:30:00,29.78,29.8,29.75,29.79,33160.0,27.3954,27.4138,27.3678,27.4046,33160.0
2017-03-16 12:00:00,29.8,29.81,29.76,29.81,56132.0,27.4138,27.423,27.377,27.423,56132.0
2017-03-16 12:30:00,29.81,29.85,29.78,29.83,49220.0,27.423,27.4598,27.3954,27.4414,49220.0
2017-03-16 13:00:00,29.82,29.82,29.79,29.79,30444.0,27.4322,27.4322,27.4046,27.4046,30444.0
2017-03-16 13:30:00,29.8,29.84,29.79,29.82,52800.0,27.4138,27.4506,27.4046,27.4322,52800.0
2017-03-16 14:00:00,29.83,29.85,29.83,29.84,38244.0,27.4414,27.4598,27.4414,27.4506,38244.0
2017-03-16 14:30:00,29.85,29.85,29.77,29.77,37412.0,27.4598,27.4598,27.3862,27.3862,37412.0
2017-03-16 15:00:00,29.75,29.8,29.73,29.79,74472.0,27.3678,27.4138,27.3494,27.4046,74472.0
2017-03-16 15:30:00,29.8,29.83,29.79,29.81,196240.0,27.4138,27.4414,27.4046,27.423,196240.0
2017-03-17 09:30:00,30.58,31.48,30.21,31.0,1304436.0,28.1314,28.9593,27.791,28.5177,1304436.0
2017-03-17 10:00:00,31.0,31.16,30.96,31.1,873984.0,28.5177,28.6649,28.4809,28.6097,873984.0
2017-03-17 10:30:00,31.09,31.13,30.84,30.91,507408.0,28.6005,28.6373,28.3706,28.4349,507408.0
2017-03-17 11:00:00,30.91,31.08,30.91,31.08,346268.0,28.4349,28.5913,28.4349,28.5913,346268.0
2017-03-17 11:30:00,31.08,31.13,31.0,31.12,224820.0,28.5913,28.6373,28.5177,28.6281,224820.0
2017-03-17 12:00:00,31.11,31.11,31.0,31.05,142900.0,28.6189,28.6189,28.5177,28.5637,142900.0
2017-03-17 12:30:00,31.05,31.2,31.05,31.18,434544.0,28.5637,28.7017,28.5637,28.6833,434544.0
2017-03-17 13:00:00,31.19,31.29,31.15,31.22,287692.0,28.6925,28.7845,28.6557,28.7201,287692.0
2017-03-17 13:30:00,31.21,31.24,31.13,31.16,150768.0,28.7109,28.7385,28.6373,28.6649,150768.0
2017-03-17 14:00:00,31.15,31.21,31.13,31.13,225440.0,28.6557,28.7109,28.6373,28.6373,225440.0
2017-03-17 14:30:00,31.13,31.15,31.11,31.14,157232.0,28.6373,28.6557,28.6189,28.6465,157232.0
2017-03-17 15:00:00,31.14,31.17,31.05,31.07,245724.0,28.6465,28.6741,28.5637,28.5821,245724.0
2017-03-17 15:30:00,31.08,31.31,31.05,31.22,1338468.0,28.5913,28.8029,28.5637,28.7201,1338468.0
2017-03-20 09:30:00,31.2,31.36,30.93,31.04,672148.0,28.7017,28.8489,28.4533,28.5545,672148.0
2017-03-20 10:00:00,31.07,31.16,31.04,31.11,218612.0,28.5821,28.6649,28.5545,28.6189,218612.0
2017-03-20 10:30:00,31.13,31.19,31.08,31.1,414948.0,28.6373,28.6925,28.5913,28.6097,414948.0
2017-03-20 11:00:00,31.11,31.12,31.03,31.1,139908.0,28.6189,28.6281,28.5453,28.6097,139908.0
2017-03-20 11:30:00,31.1,31.14,31.09,31.1,65308.0,28.6097,28.6465,28.6005,28.6097,65308.0
2017-03-20 12:00:00,31.1,31.11,31.07,31.1,133740.0,28.6097,28.6189,28.5821,28.6097,133740.0
2017-03-20 12:30:00,31.09,31.11,31.07,31.1,86880.0,28.6005,28.6189,28.5821,28.6097,86880.0
2017-03-20 13:00:00,31.1,31.1,31.03,31.05,155724.0,28.6097,28.6097,28.5453,28.5637,155724.0
2017-03-20 13:30:00,31.05,31.11,31.0,31.05,192132.0,28.5637,28.6189,28.5177,28.5637,192132.0
2017-03-20 14:00:00,31.04,31.06,31.0,31.03,112732.0,28.5545,28.5729,28.5177,28.5453,112732.0
2017-03-20 14:30:00,31.04,31.06,30.97,31.0,118424.0,28.5545,28.5729,28.4901,28.5177,118424.0
2017-03-20 15:00:00,31.0,31.06,30.99,31.05,296260.0,28.5177,28.5729,28.5085,28.5637,296260.0
2017-03-20 15:30:00,31.05,31.1,31.01,31.08,684656.0,28.5637,28.6097,28.5269,28.5913,684656.0
2017-03-21 09:30:00,31.25,31.42,31.23,31.23,142060.0,28.7477,28.9041,28.7293,28.7293,142060.0
2017-03-21 10:00:00,31.23,31.23,30.99,30.99,178604.0,28.7293,28.7293,28.5085,28.5085,178604.0
2017-03-21 10:30:00,30.99,31.12,30.95,31.0,269260.0,28.5085,28.6281,28.4717,28.5177,269260.0
2017-03-21 11:00:00,31.0,31.07,30.96,31.04,249380.0,28.5177,28.5821,28.4809,28.5545,249380.0
2017-03-21 11:30:00,31.04,31.08,30.98,31.06,166564.0,28.5545,28.5913,28.4993,28.5729,166564.0
2017-03-21 12:00:00,31.05,31.08,30.98,31.0,231632.0,28.5637,28.5913,28.4993,28.5177,231632.0
2017-03-21 12:30:00,31.0,31.04,31.0,31.03,107528.0,28.5177,28.5545,28.5177,28.5453,107528.0
2017-03-21 13:00:00,31.04,31.06,31.0,31.03,151496.0,28.5545,28.5729,28.5177,28.5453,151496.0
2017-03-21 13:30:00,31.03,31.04,30.99,31.0,158440.0,28.5453,28.5545,28.5085,28.5177,158440.0
2017-03-21 14:00:00,31.01,31.05,30.95,31.02,206608.0,28.5269,28.5637,28.4717,28.5361,206608.0
2017-03-21 14:30:00,31.02,31.1,31.01,31.07,163832.0,28.5361,28.6097,28.5269,28.5821,163832.0
2017-03-21 15:00:00,31.07,31.07,31.0,31.02,175024.0,28.5821,28.5821,28.5177,28.5361,175024.0
2017-03-21 15:30:00,31.02,31.04,30.91,30.95,709748.0,28.5361,28.5545,28.4349,28.4717,709748.0
2017-03-22 09:30:00,31.02,31.18,30.93,31.04,113052.0,28.5361,28.6833,28.4533,28.5545,113052.0
2017-03-22 10:00:00,31.02,31.07,30.97,31.0,76840.0,28.5361,28.5821,28.4901,28.5177,76840.0
2017-03-22 10:30:00,30.99,31.1,30.98,31.1,89668.0,28.5085,28.6097,28.4993,28.6097,89668.0
2017-03-22 11:00:00,31.08,31.28,31.07,31.28,121496.0,28.5913,28.7753,28.5821,28.7753,121496.0
2017-03-22 11:30:00,31.28,31.3,31.21,31.27,113432.0,28.7753,28.7937,28.7109,28.7661,113432.0
2017-03-22 12:00:00,31.25,31.29,31.22,31.24,98504.0,28.7477,28.7845,28.7201,28.7385,98504.0
2017-03-22 12:30:00,31.25,31.27,31.2,31.21,180716.0,28.7477,28.7661,28.7017,28.7109,180716.0
2017-03-22 13:00:00,31.2,31.22,31.05,31.2,224964.0,28.7017,28.7201,28.5637,28.7017,224964.0
2017-03-22 13:30:00,31.2,31.24,31.15,31.17,72092.0,28.7017,28.7385,28.6557,28.6741,72092.0
2017-03-22 14:00:00,31.17,31.23,31.17,31.2,121856.0,28.6741,28.7293,28.6741,28.7017,121856.0
2017-03-22 14:30:00,31.19,31.24,31.19,31.23,98608.0,28.6925,28.7385,28.6925,28.7293,98608.0
2017-03-22 15:00:00,31.22,31.3,31.22,31.26,117432.0,28.7201,28.7937,28.7201,28.7569,117432.0
2017-03-22 15:30:00,31.25,31.27,31.07,31.1,1064104.0,28.7477,28.7661,28.5821,28.6097,1064104.0
2017-03-23 09:30:00,31.08,32.21,30.68,31.93,850792.0,28.5913,29.6309,28.2234,29.3733,850792.0
2017-03-23 10:00:00,31.93,32.13,31.83,31.92,604816.0,29.3733,29.5573,29.2813,29.3641,604816.0
2017-03-23 10:30:00,31.89,32.03,31.79,31.86,355268.0,29.3365,29.4653,29.2445,29.3089,355268.0
2017-03-23 11:00:00,31.89,32.13,31.86,32.02,261880.0,29.3365,29.5573,29.3089,29.4561,261880.0
2017-03-23 11:30:00,32.02,32.08,31.92,31.99,362540.0,29.4561,29.5113,29.3641,29.4285,362540.0
2017-03-23 12:00:00,31.98,31.99,31.82,31.83,176596.0,29.4193,29.4285,29.2721,29.2813,176596.0
2017-03-23 12:30:00,31.82,31.83,31.55,31.67,201144.0,29.2721,29.2813,29.0237,29.1341,201144.0
2017-03-23 13:00:00,31.63,31.65,31.44,31.44,172152.0,29.0973,29.1157,28.9225,28.9225,172152.0
2017-03-23 13:30:00,31.45,31.62,31.42,31.53,144380.0,28.9317,29.0881,28.9041,29.0053,144380.0
2017-03-23 14:00:00,31.51,31.57,31.42,31.42,169212.0,28.9869,29.0421,28.9041,28.9041,169212.0
2017-03-23 14:30:00,31.42,31.46,31.39,31.43,169112.0,28.9041,28.9409,28.8765,28.9133,169112.0
2017-03-23 15:00:00,31.43,31.44,31.35,31.41,296932.0,28.9133,28.9225,28.8397,28.8949,296932.0
2017-03-23 15:30:00,31.41,31.52,31.4,31.49,756496.0,28.8949,28.9961,28.8857,28.9685,756496.0
2017-03-24 09:30:00,31.6,31.61,31.4,31.56,161472.0,29.0697,29.0789,28.8857,29.0329,161472.0
2017-03-24 10:00:00,31.57,31.58,31.43,31.48,99176.0,29.0421,29.0513,28.9133,28.9593,99176.0
2017-03-24 10:30:00,31.47,31.52,31.41,31.5,129288.0,28.9501,28.9961,28.8949,28.9777,129288.0
2017-03-24 11:00:00,31.51,31.59,31.5,31.5,119332.0,28.9869,29.0605,28.9777,28.9777,119332.0
2017-03-24 11:30:00,31.5,31.6,31.5,31.6,78592.0,28.9777,29.0697,28.9777,29.0697,78592.0
2017-03-24 12:00:00,31.58,31.6,31.54,31.56,148612.0,29.0513,29.0697,29.0145,29.0329,148612.0
2017-03-24 12:30:00,31.57,31.57,31.48,31.51,77084.0,29.0421,29.0421,28.9593,28.9869,77084.0
2017-03-24 13:00:00,31.5,31.55,31.49,31.55,74048.0,28.9777,29.0237,28.9685,29.0237,74048.0
2017-03-24 13:30:00,31.54,31.54,31.45,31.46,60556.0,29.0145,29.0145,28.9317,28.9409,60556.0
2017-03-24 14:00:00,31.45,31.48,31.39,31.39,116712.0,28.9317,28.9593,28.8765,28.8765,116712.0
2017-03-24 14:30:00,31.4,31.43,31.31,31.31,210364.0,28.8857,28.9133,28.8029,28.8029,210364.0
2017-03-24 15:00:00,31.31,31.31,31.21,31.25,191664.0,28.8029,28.8029,28.7109,28.7477,191664.0
2017-03-24 15:30:00,31.25,31.42,31.23,31.28,512496.0,28.7477,28.9041,28.7293,28.7753,512496.0
2017-03-27 09:30:00,31.23,31.23,30.86,31.07,252308.0,28.7293,28.7293,28.389,28.5821,252308.0
2017-03-27 10:00:00,31.03,31.08,30.98,31.01,159640.0,28.5453,28.5913,28.4993,28.5269,159640.0
2017-03-27 10:30:00,31.01,31.1,31.0,31.07,107032.0,28.5269,28.6097,28.5177,28.5821,107032.0
2017-03-27 11:00:00,31.07,31.18,31.06,31.17,99180.0,28.5821,28.6833,28.5729,28.6741,99180.0
2017-03-27 11:30:00,31.17,31.28,31.17,31.25,139832.0,28.6741,28.7753,28.6741,28.7477,139832.0
2017-03-27 12:00:00,31.26,31.33,31.25,31.31,97884.0,28.7569,28.8213,28.7477,28.8029,97884.0
2017-03-27 12:30:00,31.31,31.42,31.3,31.41,112380.0,28.8029,28.9041,28.7937,28.8949,112380.0
2017-03-27 13:00:00,31.43,31.44,31.33,31.35,60520.0,28.9133,28.9225,28.8213,28.8397,60520.0
2017-03-27 13:30:00,31.35,31.36,31.31,31.32,46420.0,28.8397,28.8489,28.8029,28.8121,46420.0
2017-03-27 14:00:00,31.33,31.35,31.24,31.26,73596.0,28.8213,28.8397,28.7385,28.7569,73596.0
2017-03-27 14:30:00,31.26,31.31,31.2,31.25,158796.0,28.7569,28.8029,28.7017,28.7477,158796.0
2017-03-27 15:00:00,31.26,31.31,31.26,31.28,77312.0,28.7569,28.8029,28.7569,28.7753,77312.0
2017-03-27 15:30:00,31.28,31.37,31.26,31.29,323692.0,28.7753,28.8581,28.7569,28.7845,323692.0
2017-03-28 09:30:00,31.23,31.35,31.05,31.27,91236.0,28.7293,28.8397,28.5637,28.7661,91236.0
2017-03-28 10:00:00,31.27,31.43,31.27,31.38,137024.0,28.7661,28.9133,28.7661,28.8673,137024.0
2017-03-28 10:30:00,31.38,31.47,31.31,31.43,103176.0,28.8673,28.9501,28.8029,28.9133,103176.0
2017-03-28 11:00:00,31.45,31.51,31.43,31.46,38944.0,28.9317,28.9869,28.9133,28.9409,38944.0
2017-03-28 11:30:00,31.47,31.49,31.43,31.43,160452.0,28.9501,28.9685,28.9133,28.9133,160452.0
2017-03-28 12:00:00,31.43,31.43,31.35,31.41,68320.0,28.9133,28.9133,28.8397,28.8949,68320.0
2017-03-28 12:30:00,31.41,31.44,31.4,31.43,38284.0,28.8949,28.9225,28.8857,28.9133,38284.0
2017-03-28 13:00:00,31.44,31.49,31.43,31.48,66852.0,28.9225,28.9685,28.9133,28.9593,66852.0
2017-03-28 13:30:00,31.48,31.56,31.45,31.55,52752.0,28.9593,29.0329,28.9317,29.0237,52752.0
2017-03-28 14:00:00,31.54,31.56,31.51,31.55,40536.0,29.0145,29.0329,28.9869,29.0237,40536.0
2017-03-28 14:30:00,31.54,31.6,31.52,31.58,83112.0,29.0145,29.0697,28.9961,29.0513,83112.0
2017-03-28 15:00:00,31.58,31.61,31.52,31.58,117884.0,29.0513,29.0789,28.9961,29.0513,117884.0
2017-03-28 15:30:00,31.58,31.6,31.54,31.55,304212.0,29.0513,29.0697,29.0145,29.0237,304212.0
2017-03-29 09:30:00,31.4,31.59,31.4,31.5,140620.0,28.8857,29.0605,28.8857,28.9777,140620.0
2017-03-29 10:00:00,31.5,31.59,31.47,31.57,129116.0,28.9777,29.0605,28.9501,29.0421,129116.0
2017-03-29 10:30:00,31.56,31.63,31.51,31.52,165280.0,29.0329,29.0973,28.9869,28.9961,165280.0
2017-03-29 11:00:00,31.52,31.59,31.52,31.57,84296.0,28.9961,29.0605,28.9961,29.0421,84296.0
2017-03-29 11:30:00,31.56,31.58,31.52,31.56,90920.0,29.0329,29.0513,28.9961,29.0329,90920.0
2017-03-29 12:00:00,31.57,31.58,31.54,31.55,71060.0,29.0421,29.0513,29.0145,29.0237,71060.0
2017-03-29 12:30:00,31.55,31.56,31.52,31.53,69580.0,29.0237,29.0329,28.9961,29.0053,69580.0
2017-03-29 13:00:00,31.54,31.58,31.54,31.58,106176.0,29.0145,29.0513,29.0145,29.0513,106176.0
2017-03-29 13:30:00,31.59,31.63,31.57,31.58,92980.0,29.0605,29.0973,29.0421,29.0513,92980.0
2017-03-29 14:00:00,31.58,31.64,31.57,31.64,79264.0,29.0513,29.1065,29.0421,29.1065,79264.0
2017-03-29 14:30:00,31.64,31.64,31.6,31.61,98952.0,29.1065,29.1065,29.0697,29.0789,98952.0
2017-03-29 15:00:00,31.61,31.64,31.6,31.63,113048.0,29.0789,29.1065,29.0697,29.0973,113048.0
2017-03-29 15:30:00,31.62,31.64,31.6,31.61,400428.0,29.0881,29.1065,29.0697,29.0789,400428.0
2017-03-30 09:30:00,31.55,31.68,31.55,31.66,48788.0,29.0237,29.1433,29.0237,29.1249,48788.0
2017-03-30 10:00:00,31.66,31.71,31.62,31.68,39200.0,29.1249,29.1709,29.0881,29.1433,39200.0
2017-03-30 10:30:00,31.67,31.76,31.66,31.75,39124.0,29.1341,29.2169,29.1249,29.2077,39124.0
2017-03-30 11:00:00,31.75,31.82,31.75,31.81,118052.0,29.2077,29.2721,29.2077,29.2629,118052.0
2017-03-30 11:30:00,31.8,31.81,31.71,31.75,38800.0,29.2537,29.2629,29.1709,29.2077,38800.0
2017-03-30 12:00:00,31.76,31.79,31.76,31.79,45480.0,29.2169,29.2445,29.2169,29.2445,45480.0
2017-03-30 12:30:00,31.79,31.79,31.73,31.74,101364.0,29.2445,29.2445,29.1893,29.1985,101364.0
2017-03-30 13:00:00,31.73,31.78,31.73,31.75,24160.0,29.1893,29.2353,29.1893,29.2077,24160.0
2017-03-30 13:30:00,31.75,31.77,31.74,31.76,18872.0,29.2077,29.2261,29.1985,29.2169,18872.0
2017-03-30 14:00:00,31.77,31.78,31.74,31.77,50460.0,29.2261,29.2353,29.1985,29.2261,50460.0
2017-03-30 14:30:00,31.78,31.8,31.76,31.78,34536.0,29.2353,29.2537,29.2169,29.2353,34536.0
2017-03-30 15:00:00,31.78,31.84,31.78,31.84,62180.0,29.2353,29.2905,29.2353,29.2905,62180.0
2017-03-30 15:30:00,31.84,31.86,31.73,31.75,470960.0,29.2905,29.3089,29.1893,29.2077,470960.0
2017-03-31 09:30:00,31.72,31.77,31.67,31.69,73436.0,29.1801,29.2261,29.1341,29.1525,73436.0
2017-03-31 10:00:00,31.68,31.72,31.66,31.67,105520.0,29.1433,29.1801,29.1249,29.1341,105520.0
2017-03-31 10:30:00,31.66,31.74,31.66,31.7,68964.0,29.1249,29.1985,29.1249,29.1617,68964.0
2017-03-31 11:00:00,31.7,31.71,31.67,31.69,59568.0,29.1617,29.1709,29.1341,29.1525,59568.0
2017-03-31 11:30:00,31.68,31.7,31.62,31.64,143388.0,29.1433,29.1617,29.0881,29.1065,143388.0
2017-03-31 12:00:00,31.61,31.66,31.61,31.63,39756.0,29.0789,29.1249,29.0789,29.0973,39756.0
2017-03-31 12:30:00,31.64,31.66,31.63,31.63,24648.0,29.1065,29.1249,29.0973,29.0973,24648.0
2017-03-31 13:00:00,31.63,31.69,31.63,31.67,97144.0,29.0973,29.1525,29.0973,29.1341,97144.0
2017-03-31 13:30:00,31.67,31.68,31.64,31.65,144924.0,29.1341,29.1433,29.1065,29.1157,144924.0
2017-03-31 14:00:00,31.63,31.65,31.56,31.59,87432.0,29.0973,29.1157,29.0329,29.0605,87432.0
2017-03-31 14:30:00,31.59,31.65,31.57,31.6,111448.0,29.0605,29.1157,29.0421,29.0697,111448.0
2017-03-31 15:00:00,31.61,31.75,31.6,31.71,90736.0,29.0789,29.2077,29.0697,29.1709,90736.0
2017-03-31 15:30:00,31.71,31.77,31.63,31.64,285768.0,29.1709,29.2261,29.0973,29.1065,285768.0
2017-04-03 09:30:00,31.72,31.74,31.52,31.57,206724.0,29.1801,29.1985,28.9961,29.0421,206724.0
2017-04-03 10:00:00,31.56,31.57,31.45,31.49,177256.0,29.0329,29.0421,28.9317,28.9685,177256.0
2017-04-03 10:30:00,31.47,31.52,31.39,31.39,98504.0,28.9501,28.9961,28.8765,28.8765,98504.0
2017-04-03 11:00:00,31.38,31.42,31.32,31.33,107396.0,28.8673,28.9041,28.8121,28.8213,107396.0
2017-04-03 11:30:00,31.32,31.34,31.26,31.3,150884.0,28.8121,28.8305,28.7569,28.7937,150884.0
2017-04-03 12:00:00,31.28,31.37,31.24,31.37,113656.0,28.7753,28.8581,28.7385,28.8581,113656.0
2017-04-03 12:30:00,31.38,31.4,31.35,31.37,79960.0,28.8673,28.8857,28.8397,28.8581,79960.0
2017-04-03 13:00:00,31.36,31.38,31.31,31.33,76404.0,28.8489,28.8673,28.8029,28.8213,76404.0
2017-04-03 13:30:00,31.31,31.31,31.25,31.25,103852.0,28.8029,28.8029,28.7477,28.7477,103852.0
2017-04-03 14:00:00,31.25,31.27,31.23,31.27,136176.0,28.7477,28.7661,28.7293,28.7661,136176.0
2017-04-03 14:30:00,31.28,31.33,31.24,31.25,102404.0,28.7753,28.8213,28.7385,28.7477,102404.0
2017-04-03 15:00:00,31.25,31.3,31.24,31.29,176624.0,28.7477,28.7937,28.7385,28.7845,176624.0
2017-04-03 15:30:00,31.28,31.28,31.18,31.19,368684.0,28.7753,28.7753,28.6833,28.6925,368684.0
2017-04-04 09:30:00,31.13,31.26,30.98,31.18,114764.0,28.6373,28.7569,28.4993,28.6833,114764.0
2017-04-04 10:00:00,31.18,31.18,31.03,31.11,114780.0,28.6833,28.6833,28.5453,28.6189,114780.0
2017-04-04 10:30:00,31.11,31.15,31.06,31.09,132312.0,28.6189,28.6557,28.5729,28.6005,132312.0
2017-04-04 11:00:00,31.08,31.23,31.06,31.18,114740.0,28.5913,28.7293,28.5729,28.6833,114740.0
2017-04-04 11:30:00,31.18,31.23,31.18,31.21,86688.0,28.6833,28.7293,28.6833,28.7109,86688.0
2017-04-04 12:00:00,31.2,31.2,31.12,31.12,54408.0,28.7017,28.7017,28.6281,28.6281,54408.0
2017-04-04 12:30:00,31.13,31.13,31.08,31.11,38588.0,28.6373,28.6373,28.5913,28.6189,38588.0
2017-04-04 13:00:00,31.1,31.16,31.09,31.16,42268.0,28.6097,28.6649,28.6005,28.6649,42268.0
2017-04-04 13:30:00,31.15,31.23,31.15,31.23,51488.0,28.6557,28.7293,28.6557,28.7293,51488.0
2017-04-04 14:00:00,31.24,31.27,31.23,31.27,38048.0,28.7385,28.7661,28.7293,28.7661,38048.0
2017-04-04 14:30:00,31.26,31.27,31.22,31.22,57908.0,28.7569,28.7661,28.7201,28.7201,57908.0
2017-04-04 15:00:00,31.21,31.22,31.13,31.14,109256.0,28.7109,28.7201,28.6373,28.6465,109256.0
2017-04-04 15:30:00,31.14,31.23,31.14,31.21,208116.0,28.6465,28.7293,28.6465,28.7109,208116.0
2017-04-05 09:30:00,31.24,31.43,31.16,31.31,100940.0,28.7385,28.9133,28.6649,28.8029,100940.0
2017-04-05 10:00:00,31.27,31.36,31.27,31.33,50936.0,28.7661,28.8489,28.7661,28.8213,50936.0
2017-04-05 10:30:00,31.31,31.33,31.26,31.28,56592.0,28.8029,28.8213,28.7569,28.7753,56592.0
2017-04-05 11:00:00,31.28,31.31,31.17,31.17,97228.0,28.7753,28.8029,28.6741,28.6741,97228.0
2017-04-05 11:30:00,31.16,31.32,31.16,31.29,44240.0,28.6649,28.8121,28.6649,28.7845,44240.0
2017-04-05 12:00:00,31.27,31.33,31.26,31.32,63968.0,28.7661,28.8213,28.7569,28.8121,63968.0
2017-04-05 12:30:00,31.32,31.36,31.29,31.33,55544.0,28.8121,28.8489,28.7845,28.8213,55544.0
2017-04-05 13:00:00,31.32,31.34,31.3,31.3,40688.0,28.8121,28.8305,28.7937,28.7937,40688.0
2017-04-05 13:30:00,31.3,31.33,31.28,31.28,53920.0,28.7937,28.8213,28.7753,28.7753,53920.0
2017-04-05 14:00:00,31.27,31.31,31.23,31.27,44064.0,28.7661,28.8029,28.7293,28.7661,44064.0
2017-04-05 14:30:00,31.26,31.27,31.12,31.12,50068.0,28.7569,28.7661,28.6281,28.6281,50068.0
2017-04-05 15:00:00,31.12,31.15,30.97,31.02,105924.0,28.6281,28.6557,28.4901,28.5361,105924.0
2017-04-05 15:30:00,31.02,31.03,30.91,30.94,318212.0,28.5361,28.5453,28.4349,28.4625,318212.0
2017-04-06 09:30:00,30.92,30.93,30.81,30.85,128480.0,28.4441,28.4533,28.343,28.3798,128480.0
2017-04-06 10:00:00,30.86,30.91,30.74,30.76,102728.0,28.389,28.4349,28.2786,28.297,102728.0
2017-04-06 10:30:00,30.76,30.81,30.73,30.76,77836.0,28.297,28.343,28.2694,28.297,77836.0
2017-04-06 11:00:00,30.77,30.92,30.77,30.92,95868.0,28.3062,28.4441,28.3062,28.4441,95868.0
2017-04-06 11:30:00,30.92,30.95,30.9,30.94,58696.0,28.4441,28.4717,28.4258,28.4625,58696.0
2017-04-06 12:00:00,30.94,30.94,30.89,30.92,63020.0,28.4625,28.4625,28.4166,28.4441,63020.0
2017-04-06 12:30:00,30.92,30.94,30.85,30.86,59088.0,28.4441,28.4625,28.3798,28.389,59088.0
2017-04-06 13:00:00,30.86,30.96,30.86,30.95,47480.0,28.389,28.4809,28.389,28.4717,47480.0
2017-04-06 13:30:00,30.94,30.94,30.89,30.89,41936.0,28.4625,28.4625,28.4166,28.4166,41936.0
2017-04-06 14:00:00,30.89,30.91,30.8,30.81,88732.0,28.4166,28.4349,28.3338,28.343,88732.0
2017-04-06 14:30:00,30.82,30.84,30.71,30.72,107608.0,28.3522,28.3706,28.251,28.2602,107608.0
2017-04-06 15:00:00,30.72,30.82,30.72,30.78,150784.0,28.2602,28.3522,28.2602,28.3154,150784.0
2017-04-06 15:30:00,30.78,30.82,30.72,30.8,341676.0,28.3154,28.3522,28.2602,28.3338,341676.0
2017-04-07 09:30:00,30.77,30.87,30.7,30.75,94848.0,28.3062,28.3982,28.2418,28.2878,94848.0
2017-04-07 10:00:00,30.78,30.86,30.74,30.78,84444.0,28.3154,28.389,28.2786,28.3154,84444.0
2017-04-07 10:30:00,30.8,30.8,30.66,30.67,101416.0,28.3338,28.3338,28.205,28.2142,101416.0
2017-04-07 11:00:00,30.68,30.69,30.64,30.66,90688.0,28.2234,28.2326,28.1866,28.205,90688.0
2017-04-07 11:30:00,30.65,30.67,30.63,30.65,111848.0,28.1958,28.2142,28.1774,28.1958,111848.0
2017-04-07 12:00:00,30.66,30.7,30.65,30.66,68896.0,28.205,28.2418,28.1958,28.205,68896.0
2017-04-07 12:30:00,30.66,30.67,30.64,30.66,54132.0,28.205,28.2142,28.1866,28.205,54132.0
2017-04-07 13:00:00,30.66,30.68,30.63,30.67,53396.0,28.205,28.2234,28.1774,28.2142,53396.0
2017-04-07 13:30:00,30.67,30.68,30.61,30.65,135940.0,28.2142,28.2234,28.159,28.1958,135940.0
2017-04-07 14:00:00,30.66,30.69,30.66,30.66,91940.0,28.205,28.2326,28.205,28.205,91940.0
2017-04-07 14:30:00,30.65,30.67,30.6,30.64,93832.0,28.1958,28.2142,28.1498,28.1866,93832.0
2017-04-07 15:00:00,30.64,30.7,30.64,30.65,188364.0,28.1866,28.2418,28.1866,28.1958,188364.0
2017-04-07 15:30:00,30.65,30.68,30.6,30.64,562760.0,28.1958,28.2234,28.1498,28.1866,562760.0
2017-04-10 09:30:00,30.59,30.8,30.59,30.79,125052.0,28.1406,28.3338,28.1406,28.3246,125052.0
2017-04-10 10:00:00,30.81,30.95,30.79,30.92,113644.0,28.343,28.4717,28.3246,28.4441,113644.0
2017-04-10 10:30:00,30.91,30.94,30.77,30.77,77360.0,28.4349,28.4625,28.3062,28.3062,77360.0
2017-04-10 11:00:00,30.79,30.82,30.73,30.75,150976.0,28.3246,28.3522,28.2694,28.2878,150976.0
2017-04-10 11:30:00,30.75,30.75,30.64,30.64,187752.0,28.2878,28.2878,28.1866,28.1866,187752.0
2017-04-10 12:00:00,30.64,30.65,30.49,30.52,158388.0,28.1866,28.1958,28.0486,28.0762,158388.0
2017-04-10 12:30:00,30.51,30.69,30.5,30.64,80584.0,28.067,28.2326,28.0578,28.1866,80584.0
2017-04-10 13:00:00,30.64,30.71,30.64,30.7,56628.0,28.1866,28.251,28.1866,28.2418,56628.0
2017-04-10 13:30:00,30.71,30.73,30.67,30.67,70016.0,28.251,28.2694,28.2142,28.2142,70016.0
2017-04-10 14:00:00,30.68,30.68,30.59,30.59,69968.0,28.2234,28.2234,28.1406,28.1406,69968.0
2017-04-10 14:30:00,30.6,30.73,30.59,30.7,170832.0,28.1498,28.2694,28.1406,28.2418,170832.0
2017-04-10 15:00:00,30.71,30.71,30.58,30.67,161488.0,28.251,28.251,28.1314,28.2142,161488.0
2017-04-10 15:30:00,30.66,30.68,30.61,30.67,272716.0,28.205,28.2234,28.159,28.2142,272716.0
2017-04-11 09:30:00,30.51,30.65,30.42,30.63,124804.0,28.067,28.1958,27.9842,28.1774,124804.0
2017-04-11 10:00:00,30.67,30.7,30.61,30.65,70752.0,28.2142,28.2418,28.159,28.1958,70752.0
2017-04-11 10:30:00,30.64,30.64,30.49,30.52,96800.0,28.1866,28.1866,28.0486,28.0762,96800.0
2017-04-11 11:00:00,30.51,30.56,30.49,30.52,95996.0,28.067,28.113,28.0486,28.0762,95996.0
2017-04-11 11:30:00,30.53,30.63,30.53,30.61,67432.0,28.0854,28.1774,28.0854,28.159,67432.0
2017-04-11 12:00:00,30.61,30.68,30.56,30.63,63640.0,28.159,28.2234,28.113,28.1774,63640.0
2017-04-11 12:30:00,30.64,30.66,30.61,30.64,53944.0,28.1866,28.205,28.159,28.1866,53944.0
2017-04-11 13:00:00,30.64,30.69,30.64,30.65,38248.0,28.1866,28.2326,28.1866,28.1958,38248.0
2017-04-11 13:30:00,30.65,30.68,30.63,30.66,49760.0,28.1958,28.2234,28.1774,28.205,49760.0
2017-04-11 14:00:00,30.67,30.69,30.61,30.62,75992.0,28.2142,28.2326,28.159,28.1682,75992.0
2017-04-11 14:30:00,30.64,30.7,30.6,30.68,86124.0,28.1866,28.2418,28.1498,28.2234,86124.0
2017-04-11 15:00:00,30.67,30.69,30.59,30.64,106200.0,28.2142,28.2326,28.1406,28.1866,106200.0
2017-04-11 15:30:00,30.65,30.74,30.63,30.74,329876.0,28.1958,28.2786,28.1774,28.2786,329876.0
2017-04-12 09:30:00,30.82,30.93,30.43,30.82,182928.0,28.3522,28.4533,27.9934,28.3522,182928.0
2017-04-12 10:00:00,30.83,30.83,30.68,30.68,70276.0,28.3614,28.3614,28.2234,28.2234,70276.0
2017-04-12 10:30:00,30.68,30.7,30.57,30.63,54480.0,28.2234,28.2418,28.1222,28.1774,54480.0
2017-04-12 11:00:00,30.62,30.67,30.61,30.66,46204.0,28.1682,28.2142,28.159,28.205,46204.0
2017-04-12 11:30:00,30.65,30.66,30.58,30.61,30400.0,28.1958,28.205,28.1314,28.159,30400.0
2017-04-12 12:00:00,30.6,30.65,30.59,30.62,27600.0,28.1498,28.1958,28.1406,28.1682,27600.0
2017-04-12 12:30:00,30.61,30.62,30.57,30.61,25932.0,28.159,28.1682,28.1222,28.159,25932.0
2017-04-12 13:00:00,30.61,30.64,30.58,30.58,22196.0,28.159,28.1866,28.1314,28.1314,22196.0
2017-04-12 13:30:00,30.59,30.65,30.56,30.65,38664.0,28.1406,28.1958,28.113,28.1958,38664.0
2017-04-12 14:00:00,30.68,30.68,30.61,30.64,34380.0,28.2234,28.2234,28.159,28.1866,34380.0
2017-04-12 14:30:00,30.64,30.66,30.56,30.6,38560.0,28.1866,28.205,28.113,28.1498,38560.0
2017-04-12 15:00:00,30.6,30.61,30.53,30.57,51392.0,28.1498,28.159,28.0854,28.1222,51392.0
2017-04-12 15:30:00,30.58,30.61,30.55,30.6,162292.0,28.1314,28.159,28.1038,28.1498,162292.0
2017-04-13 09:30:00,30.63,30.71,30.55,30.58,94672.0,28.1774,28.251,28.1038,28.1314,94672.0
2017-04-13 10:00:00,30.57,30.65,30.53,30.56,44008.0,28.1222,28.1958,28.0854,28.113,44008.0
2017-04-13 10:30:00,30.54,30.62,30.51,30.58,61540.0,28.0946,28.1682,28.067,28.1314,61540.0
2017-04-13 11:00:00,30.58,30.62,30.58,30.62,39252.0,28.1314,28.1682,28.1314,28.1682,39252.0
2017-04-13 11:30:00,30.63,30.64,30.61,30.62,33256.0,28.1774,28.1866,28.159,28.1682,33256.0
2017-04-13 12:00:00,30.59,30.6,30.54,30.55,27448.0,28.1406,28.1498,28.0946,28.1038,27448.0
2017-04-13 12:30:00,30.56,30.6,30.52,30.57,30668.0,28.113,28.1498,28.0762,28.1222,30668.0
2017-04-13 13:00:00,30.56,30.58,30.52,30.54,34640.0,28.113,28.1314,28.0762,28.0946,34640.0
2017-04-13 13:30:00,30.56,30.59,30.52,30.54,36816.0,28.113,28.1406,28.0762,28.0946,36816.0
2017-04-13 14:00:00,30.54,30.59,30.52,30.57,43212.0,28.0946,28.1406,28.0762,28.1222,43212.0
2017-04-13 14:30:00,30.56,30.58,30.51,30.53,34956.0,28.113,28.1314,28.067,28.0854,34956.0
2017-04-13 15:00:00,30.54,30.56,30.45,30.47,52872.0,28.0946,28.113,28.0118,28.0302,52872.0
2017-04-13 15:30:00,30.48,30.49,30.37,30.42,241348.0,28.0394,28.0486,27.9382,27.9842,241348.0
2017-04-17 09:30:00,30.54,30.64,30.49,30.61,82084.0,28.0946,28.1866,28.0486,28.159,82084.0
2017-04-17 10:00:00,30.6,30.62,30.57,30.58,27200.0,28.1498,28.1682,28.1222,28.1314,27200.0
2017-04-17 10:30:00,30.59,30.61,30.55,30.58,33872.0,28.1406,28.159,28.1038,28.1314,33872.0
2017-04-17 11:00:00,30.58,30.61,30.55,30.57,56740.0,28.1314,28.159,28.1038,28.1222,56740.0
2017-04-17 11:30:00,30.58,30.62,30.57,30.58,38844.0,28.1314,28.1682,28.1222,28.1314,38844.0
2017-04-17 12:00:00,30.58,30.63,30.58,30.62,12800.0,28.1314,28.1774,28.1314,28.1682,12800.0
2017-04-17 12:30:00,30.61,30.62,30.58,30.58,19880.0,28.159,28.1682,28.1314,28.1314,19880.0
2017-04-17 13:00:00,30.57,30.63,30.57,30.63,27600.0,28.1222,28.1774,28.1222,28.1774,27600.0
2017-04-17 13:30:00,30.63,30.63,30.59,30.61,16804.0,28.1774,28.1774,28.1406,28.159,16804.0
2017-04-17 14:00:00,30.6,30.61,30.57,30.58,27840.0,28.1498,28.159,28.1222,28.1314,27840.0
2017-04-17 14:30:00,30.58,30.64,30.58,30.6,29184.0,28.1314,28.1866,28.1314,28.1498,29184.0
2017-04-17 15:00:00,30.6,30.7,30.58,30.69,64812.0,28.1498,28.2418,28.1314,28.2326,64812.0
2017-04-17 15:30:00,30.68,30.75,30.66,30.75,274856.0,28.2234,28.2878,28.205,28.2878,274856.0
2017-04-18 09:30:00,30.67,30.76,30.55,30.6,99456.0,28.2142,28.297,28.1038,28.1498,99456.0
2017-04-18 10:00:00,30.61,30.62,30.52,30.55,46392.0,28.159,28.1682,28.0762,28.1038,46392.0
2017-04-18 10:30:00,30.54,30.6,30.49,30.5,128916.0,28.0946,28.1498,28.0486,28.0578,128916.0
2017-04-18 11:00:00,30.5,30.52,30.46,30.48,141072.0,28.0578,28.0762,28.021,28.0394,141072.0
2017-04-18 11:30:00,30.49,30.51,30.44,30.48,45968.0,28.0486,28.067,28.0026,28.0394,45968.0
2017-04-18 12:00:00,30.47,30.5,30.43,30.5,43044.0,28.0302,28.0578,27.9934,28.0578,43044.0
2017-04-18 12:30:00,30.49,30.54,30.47,30.52,64816.0,28.0486,28.0946,28.0302,28.0762,64816.0
2017-04-18 13:00:00,30.53,30.56,30.5,30.55,34384.0,28.0854,28.113,28.0578,28.1038,34384.0
2017-04-18 13:30:00,30.55,30.56,30.53,30.56,34952.0,28.1038,28.113,28.0854,28.113,34952.0
2017-04-18 14:00:00,30.56,30.61,30.56,30.61,46264.0,28.113,28.159,28.113,28.159,46264.0
2017-04-18 14:30:00,30.61,30.61,30.55,30.6,59852.0,28.159,28.159,28.1038,28.1498,59852.0
2017-04-18 15:00:00,30.61,30.65,30.58,30.64,48080.0,28.159,28.1958,28.1314,28.1866,48080.0
2017-04-18 15:30:00,30.63,30.65,30.59,30.59,137576.0,28.1774,28.1958,28.1406,28.1406,137576.0
2017-04-19 09:30:00,30.59,30.8,30.59,30.8,60900.0,28.1406,28.3338,28.1406,28.3338,60900.0
2017-04-19 10:00:00,30.8,30.8,30.7,30.71,50800.0,28.3338,28.3338,28.2418,28.251,50800.0
2017-04-19 10:30:00,30.72,30.73,30.68,30.72,53516.0,28.2602,28.2694,28.2234,28.2602,53516.0
2017-04-19 11:00:00,30.71,30.72,30.69,30.72,42996.0,28.251,28.2602,28.2326,28.2602,42996.0
2017-04-19 11:30:00,30.72,30.73,30.7,30.7,25328.0,28.2602,28.2694,28.2418,28.2418,25328.0
2017-04-19 12:00:00,30.71,30.71,30.65,30.68,28752.0,28.251,28.251,28.1958,28.2234,28752.0
2017-04-19 12:30:00,30.69,30.7,30.67,30.68,25520.0,28.2326,28.2418,28.2142,28.2234,25520.0
2017-04-19 13:00:00,30.68,30.68,30.63,30.65,36052.0,28.2234,28.2234,28.1774,28.1958,36052.0
2017-04-19 13:30:00,30.66,30.68,30.64,30.68,34392.0,28.205,28.2234,28.1866,28.2234,34392.0
2017-04-19 14:00:00,30.68,30.68,30.59,30.63,62180.0,28.2234,28.2234,28.1406,28.1774,62180.0
2017-04-19 14:30:00,30.63,30.67,30.59,30.6,31372.0,28.1774,28.2142,28.1406,28.1498,31372.0
2017-04-19 15:00:00,30.59,30.63,30.57,30.57,63684.0,28.1406,28.1774,28.1222,28.1222,63684.0
2017-04-19 15:30:00,30.56,30.67,30.54,30.66,206644.0,28.113,28.2142,28.0946,28.205,206644.0
2017-04-20 09:30:00,30.84,30.89,30.73,30.75,65024.0,28.3706,28.4166,28.2694,28.2878,65024.0
2017-04-20 10:00:00,30.75,30.78,30.66,30.66,37132.0,28.2878,28.3154,28.205,28.205,37132.0
2017-04-20 10:30:00,30.68,30.74,30.67,30.71,49044.0,28.2234,28.2786,28.2142,28.251,49044.0
2017-04-20 11:00:00,30.71,30.73,30.68,30.72,34184.0,28.251,28.2694,28.2234,28.2602,34184.0
2017-04-20 11:30:00,30.73,30.76,30.71,30.76,39260.0,28.2694,28.297,28.251,28.297,39260.0
2017-04-20 12:00:00,30.76,30.82,30.75,30.79,35796.0,28.297,28.3522,28.2878,28.3246,35796.0
2017-04-20 12:30:00,30.79,30.82,30.76,30.79,29660.0,28.3246,28.3522,28.297,28.3246,29660.0
2017-04-20 13:00:00,30.79,30.81,30.76,30.78,31272.0,28.3246,28.343,28.297,28.3154,31272.0
2017-04-20 13:30:00,30.78,30.83,30.77,30.79,45672.0,28.3154,28.3614,28.3062,28.3246,45672.0
2017-04-20 14:00:00,30.8,30.8,30.72,30.73,54548.0,28.3338,28.3338,28.2602,28.2694,54548.0
2017-04-20 14:30:00,30.74,30.76,30.72,30.74,70692.0,28.2786,28.297,28.2602,28.2786,70692.0
2017-04-20 15:00:00,30.74,30.78,30.72,30.74,83724.0,28.2786,28.3154,28.2602,28.2786,83724.0
2017-04-20 15:30:00,30.74,30.81,30.74,30.78,312380.0,28.2786,28.343,28.2786,28.3154,312380.0
2017-04-21 09:30:00,30.8,30.88,30.75,30.86,138276.0,28.3338,28.4074,28.2878,28.389,138276.0
2017-04-21 10:00:00,30.86,30.97,30.84,30.95,75608.0,28.389,28.4901,28.3706,28.4717,75608.0
2017-04-21 10:30:00,30.96,30.96,30.84,30.86,92060.0,28.4809,28.4809,28.3706,28.389,92060.0
2017-04-21 11:00:00,30.86,30.87,30.8,30.85,56172.0,28.389,28.3982,28.3338,28.3798,56172.0
2017-04-21 11:30:00,30.84,30.88,30.84,30.86,41372.0,28.3706,28.4074,28.3706,28.389,41372.0
2017-04-21 12:00:00,30.85,30.88,30.79,30.8,72416.0,28.3798,28.4074,28.3246,28.3338,72416.0
2017-04-21 12:30:00,30.78,30.83,30.77,30.83,53400.0,28.3154,28.3614,28.3062,28.3614,53400.0
2017-04-21 13:00:00,30.83,30.85,30.74,30.74,46796.0,28.3614,28.3798,28.2786,28.2786,46796.0
2017-04-21 13:30:00,30.76,30.82,30.74,30.82,59564.0,28.297,28.3522,28.2786,28.3522,59564.0
2017-04-21 14:00:00,30.81,30.82,30.79,30.82,51920.0,28.343,28.3522,28.3246,28.3522,51920.0
2017-04-21 14:30:00,30.81,30.85,30.79,30.83,55368.0,28.343,28.3798,28.3246,28.3614,55368.0
2017-04-21 15:00:00,30.83,30.84,30.75,30.79,84760.0,28.3614,28.3706,28.2878,28.3246,84760.0
2017-04-21 15:30:00,30.79,30.83,30.78,30.79,210392.0,28.3246,28.3614,28.3154,28.3246,210392.0
2017-04-24 09:30:00,31.05,31.2,31.05,31.19,100164.0,28.5637,28.7017,28.5637,28.6925,100164.0
2017-04-24 10:00:00,31.19,31.23,31.11,31.14,109060.0,28.6925,28.7293,28.6189,28.6465,109060.0
2017-04-24 10:30:00,31.13,31.15,31.01,31.06,90204.0,28.6373,28.6557,28.5269,28.5729,90204.0
2017-04-24 11:00:00,31.08,31.09,31.02,31.05,63152.0,28.5913,28.6005,28.5361,28.5637,63152.0
2017-04-24 11:30:00,31.05,31.06,31.02,31.02,47628.0,28.5637,28.5729,28.5361,28.5361,47628.0
2017-04-24 12:00:00,31.02,31.07,31.02,31.07,57596.0,28.5361,28.5821,28.5361,28.5821,57596.0
2017-04-24 12:30:00,31.06,31.11,31.06,31.09,153000.0,28.5729,28.6189,28.5729,28.6005,153000.0
2017-04-24 13:00:00,31.11,31.17,31.1,31.14,30708.0,28.6189,28.6741,28.6097,28.6465,30708.0
2017-04-24 13:30:00,31.14,31.2,31.14,31.2,71200.0,28.6465,28.7017,28.6465,28.7017,71200.0
2017-04-24 14:00:00,31.2,31.23,31.16,31.22,66580.0,28.7017,28.7293,28.6649,28.7201,66580.0
2017-04-24 14:30:00,31.23,31.3,31.23,31.3,93612.0,28.7293,28.7937,28.7293,28.7937,93612.0
2017-04-24 15:00:00,31.29,31.38,31.29,31.32,140996.0,28.7845,28.8673,28.7845,28.8121,140996.0
2017-04-24 15:30:00,31.32,31.38,31.29,31.36,450508.0,28.8121,28.8673,28.7845,28.8489,450508.0
2017-04-25 09:30:00,31.42,31.49,31.28,31.49,97032.0,28.9041,28.9685,28.7753,28.9685,97032.0
2017-04-25 10:00:00,31.48,31.57,31.44,31.45,116672.0,28.9593,29.0421,28.9225,28.9317,116672.0
2017-04-25 10:30:00,31.44,31.45,31.41,31.42,95540.0,28.9225,28.9317,28.8949,28.9041,95540.0
2017-04-25 11:00:00,31.43,31.43,31.3,31.31,163064.0,28.9133,28.9133,28.7937,28.8029,163064.0
2017-04-25 11:30:00,31.3,31.3,31.25,31.26,131116.0,28.7937,28.7937,28.7477,28.7569,131116.0
2017-04-25 12:00:00,31.27,31.3,31.24,31.25,52792.0,28.7661,28.7937,28.7385,28.7477,52792.0
2017-04-25 12:30:00,31.24,31.27,31.23,31.25,40828.0,28.7385,28.7661,28.7293,28.7477,40828.0
2017-04-25 13:00:00,31.24,31.29,31.22,31.22,77452.0,28.7385,28.7845,28.7201,28.7201,77452.0
2017-04-25 13:30:00,31.22,31.27,31.21,31.24,50076.0,28.7201,28.7661,28.7109,28.7385,50076.0
2017-04-25 14:00:00,31.24,31.27,31.23,31.24,41520.0,28.7385,28.7661,28.7293,28.7385,41520.0
2017-04-25 14:30:00,31.24,31.31,31.23,31.29,75816.0,28.7385,28.8029,28.7293,28.7845,75816.0
2017-04-25 15:00:00,31.28,31.32,31.27,31.28,102884.0,28.7753,28.8121,28.7661,28.7753,102884.0
2017-04-25 15:30:00,31.27,31.29,31.25,31.27,327420.0,28.7661,28.7845,28.7477,28.7661,327420.0
2017-04-26 09:30:00,31.29,31.35,31.07,31.22,103788.0,28.7845,28.8397,28.5821,28.7201,103788.0
2017-04-26 10:00:00,31.22,31.3,31.19,31.27,111388.0,28.7201,28.7937,28.6925,28.7661,111388.0
2017-04-26 10:30:00,31.29,31.3,31.19,31.2,71072.0,28.7845,28.7937,28.6925,28.7017,71072.0
2017-04-26 11:00:00,31.2,31.32,31.17,31.32,63392.0,28.7017,28.8121,28.6741,28.8121,63392.0
2017-04-26 11:30:00,31.32,31.33,31.23,31.25,101896.0,28.8121,28.8213,28.7293,28.7477,101896.0
2017-04-26 12:00:00,31.25,31.31,31.24,31.3,56584.0,28.7477,28.8029,28.7385,28.7937,56584.0
2017-04-26 12:30:00,31.29,31.3,31.26,31.29,66516.0,28.7845,28.7937,28.7569,28.7845,66516.0
2017-04-26 13:00:00,31.29,31.29,31.23,31.23,57380.0,28.7845,28.7845,28.7293,28.7293,57380.0
2017-04-26 13:30:00,31.24,31.27,31.14,31.17,102536.0,28.7385,28.7661,28.6465,28.6741,102536.0
2017-04-26 14:00:00,31.16,31.17,31.12,31.13,98312.0,28.6649,28.6741,28.6281,28.6373,98312.0
2017-04-26 14:30:00,31.13,31.23,31.13,31.2,68932.0,28.6373,28.7293,28.6373,28.7017,68932.0
2017-04-26 15:00:00,31.2,31.25,31.19,31.22,92060.0,28.7017,28.7477,28.6925,28.7201,92060.0
2017-04-26 15:30:00,31.22,31.24,31.06,31.06,407416.0,28.7201,28.7385,28.5729,28.5729,407416.0
2017-04-27 09:30:00,31.04,31.26,31.01,31.2,72188.0,28.5545,28.7569,28.5269,28.7017,72188.0
2017-04-27 10:00:00,31.2,31.25,31.18,31.18,71324.0,28.7017,28.7477,28.6833,28.6833,71324.0
2017-04-27 10:30:00,31.18,31.2,31.06,31.07,62108.0,28.6833,28.7017,28.5729,28.5821,62108.0
2017-04-27 11:00:00,31.09,31.12,31.04,31.04,58912.0,28.6005,28.6281,28.5545,28.5545,58912.0
2017-04-27 11:30:00,31.04,31.05,31.0,31.02,50588.0,28.5545,28.5637,28.5177,28.5361,50588.0
2017-04-27 12:00:00,31.03,31.07,30.98,31.0,55216.0,28.5453,28.5821,28.4993,28.5177,55216.0
2017-04-27 12:30:00,31.0,31.03,30.96,31.03,37492.0,28.5177,28.5453,28.4809,28.5453,37492.0
2017-04-27 13:00:00,31.02,31.03,30.96,30.97,30756.0,28.5361,28.5453,28.4809,28.4901,30756.0
2017-04-27 13:30:00,30.97,30.97,30.92,30.92,43904.0,28.4901,28.4901,28.4441,28.4441,43904.0
2017-04-27 14:00:00,30.93,30.99,30.92,30.98,55640.0,28.4533,28.5085,28.4441,28.4993,55640.0
2017-04-27 14:30:00,30.98,31.04,30.96,30.99,79272.0,28.4993,28.5545,28.4809,28.5085,79272.0
2017-04-27 15:00:00,30.99,31.01,30.95,30.95,114072.0,28.5085,28.5269,28.4717,28.4717,114072.0
2017-04-27 15:30:00,30.96,31.01,30.94,30.98,322676.0,28.4809,28.5269,28.4625,28.4993,322676.0
2017-04-28 09:30:00,31.0,31.0,30.78,30.96,94880.0,28.5177,28.5177,28.3154,28.4809,94880.0
2017-04-28 10:00:00,30.96,30.97,30.77,30.77,92852.0,28.4809,28.4901,28.3062,28.3062,92852.0
2017-04-28 10:30:00,30.76,30.76,30.7,30.7,88052.0,28.297,28.297,28.2418,28.2418,88052.0
2017-04-28 11:00:00,30.71,30.75,30.69,30.73,78632.0,28.251,28.2878,28.2326,28.2694,78632.0
2017-04-28 11:30:00,30.74,30.74,30.68,30.71,55492.0,28.2786,28.2786,28.2234,28.251,55492.0
2017-04-28 12:00:00,30.72,30.74,30.7,30.71,71464.0,28.2602,28.2786,28.2418,28.251,71464.0
2017-04-28 12:30:00,30.72,30.74,30.67,30.7,49140.0,28.2602,28.2786,28.2142,28.2418,49140.0
2017-04-28 13:00:00,30.7,30.73,30.65,30.71,167672.0,28.2418,28.2694,28.1958,28.251,167672.0
2017-04-28 13:30:00,30.7,30.72,30.67,30.69,48516.0,28.2418,28.2602,28.2142,28.2326,48516.0
2017-04-28 14:00:00,30.69,30.7,30.66,30.67,95996.0,28.2326,28.2418,28.205,28.2142,95996.0
2017-04-28 14:30:00,30.67,30.73,30.67,30.71,79608.0,28.2142,28.2694,28.2142,28.251,79608.0
2017-04-28 15:00:00,30.7,30.73,30.68,30.68,88184.0,28.2418,28.2694,28.2234,28.2234,88184.0
2017-04-28 15:30:00,30.68,30.68,30.6,30.62,339720.0,28.2234,28.2234,28.1498,28.1682,339720.0
2017-05-01 09:30:00,30.4,30.68,30.3,30.34,283892.0,27.9658,28.2234,27.8738,27.9106,283892.0
2017-05-01 10:00:00,30.34,30.37,30.22,30.3,119424.0,27.9106,27.9382,27.8002,27.8738,119424.0
2017-05-01 10:30:00,30.29,30.36,30.28,30.33,115880.0,27.8646,27.929,27.8554,27.9014,115880.0
2017-05-01 11:00:00,30.33,30.36,30.23,30.24,84512.0,27.9014,27.929,27.8094,27.8186,84512.0
2017-05-01 11:30:00,30.23,30.36,30.21,30.35,110540.0,27.8094,27.929,27.791,27.9198,110540.0
2017-05-01 12:00:00,30.35,30.37,30.33,30.34,56284.0,27.9198,27.9382,27.9014,27.9106,56284.0
2017-05-01 12:30:00,30.34,30.34,30.21,30.29,72324.0,27.9106,27.9106,27.791,27.8646,72324.0
2017-05-01 13:00:00,30.3,30.33,30.28,30.31,39956.0,27.8738,27.9014,27.8554,27.883,39956.0
2017-05-01 13:30:00,30.32,30.36,30.31,30.36,53088.0,27.8922,27.929,27.883,27.929,53088.0
2017-05-01 14:00:00,30.37,30.39,30.32,30.35,90188.0,27.9382,27.9566,27.8922,27.9198,90188.0
2017-05-01 14:30:00,30.35,30.36,30.32,30.36,82320.0,27.9198,27.929,27.8922,27.929,82320.0
2017-05-01 15:00:00,30.36,30.41,30.36,30.38,109644.0,27.929,27.975,27.929,27.9474,109644.0
2017-05-01 15:30:00,30.38,30.42,30.37,30.4,271152.0,27.9474,27.9842,27.9382,27.9658,271152.0
2017-05-02 09:30:00,30.42,30.57,30.3,30.5,143476.0,27.9842,28.1222,27.8738,28.0578,143476.0
2017-05-02 10:00:00,30.51,30.7,30.5,30.7,98568.0,28.067,28.2418,28.0578,28.2418,98568.0
2017-05-02 10:30:00,30.68,30.7,30.53,30.54,87128.0,28.2234,28.2418,28.0854,28.0946,87128.0
2017-05-02 11:00:00,30.54,30.63,30.53,30.55,70836.0,28.0946,28.1774,28.0854,28.1038,70836.0
2017-05-02 11:30:00,30.55,30.6,30.54,30.57,59664.0,28.1038,28.1498,28.0946,28.1222,59664.0
2017-05-02 12:00:00,30.56,30.58,30.54,30.54,49884.0,28.113,28.1314,28.0946,28.0946,49884.0
2017-05-02 12:30:00,30.54,30.57,30.47,30.47,49596.0,28.0946,28.1222,28.0302,28.0302,49596.0
2017-05-02 13:00:00,30.48,30.52,30.46,30.46,38228.0,28.0394,28.0762,28.021,28.021,38228.0
2017-05-02 13:30:00,30.46,30.48,30.43,30.44,27616.0,28.021,28.0394,27.9934,28.0026,27616.0
2017-05-02 14:00:00,30.43,30.47,30.43,30.43,44660.0,27.9934,28.0302,27.9934,27.9934,44660.0
2017-05-02 14:30:00,30.42,30.45,30.39,30.45,58384.0,27.9842,28.0118,27.9566,28.0118,58384.0
2017-05-02 15:00:00,30.45,30.5,30.42,30.42,75172.0,28.0118,28.0578,27.9842,27.9842,75172.0
2017-05-02 15:30:00,30.42,30.47,30.4,30.45,378564.0,27.9842,28.0302,27.9658,28.0118,378564.0
2017-05-03 09:30:00,30.44,30.48,30.23,30.46,86672.0,28.0026,28.0394,27.8094,28.021,86672.0
2017-05-03 10:00:00,30.45,30.45,30.35,30.38,25508.0,28.0118,28.0118,27.9198,27.9474,25508.0
2017-05-03 10:30:00,30.36,30.36,30.18,30.19,58192.0,27.929,27.929,27.7634,27.7726,58192.0
2017-05-03 11:00:00,30.2,30.22,30.09,30.09,163576.0,27.7818,27.8002,27.6806,27.6806,163576.0
2017-05-03 11:30:00,30.1,30.15,30.03,30.04,103108.0,27.6898,27.7358,27.6254,27.6346,103108.0
2017-05-03 12:00:00,30.04,30.05,29.99,30.04,73364.0,27.6346,27.6438,27.5886,27.6346,73364.0
2017-05-03 12:30:00,30.05,30.11,30.05,30.07,51032.0,27.6438,27.699,27.6438,27.6622,51032.0
2017-05-03 13:00:00,30.07,30.08,30.0,30.03,63444.0,27.6622,27.6714,27.5978,27.6254,63444.0
2017-05-03 13:30:00,30.04,30.05,29.99,30.02,95224.0,27.6346,27.6438,27.5886,27.6162,95224.0
2017-05-03 14:00:00,30.02,30.1,30.0,30.09,77000.0,27.6162,27.6898,27.5978,27.6806,77000.0
2017-05-03 14:30:00,30.08,30.1,30.06,30.08,73348.0,27.6714,27.6898,27.653,27.6714,73348.0
2017-05-03 15:00:00,30.08,30.17,30.06,30.14,138328.0,27.6714,27.7542,27.653,27.7266,138328.0
2017-05-03 15:30:00,30.14,30.24,30.14,30.22,238476.0,27.7266,27.8186,27.7266,27.8002,238476.0
2017-05-04 09:30:00,30.29,30.36,30.25,30.28,70252.0,27.8646,27.929,27.8278,27.8554,70252.0
2017-05-04 10:00:00,30.29,30.29,30.18,30.2,53184.0,27.8646,27.8646,27.7634,27.7818,53184.0
2017-05-04 10:30:00,30.22,30.3,30.2,30.23,50544.0,27.8002,27.8738,27.7818,27.8094,50544.0
2017-05-04 11:00:00,30.25,30.29,30.23,30.29,35228.0,27.8278,27.8646,27.8094,27.8646,35228.0
2017-05-04 11:30:00,30.29,30.34,30.26,30.26,46704.0,27.8646,27.9106,27.837,27.837,46704.0
2017-05-04 12:00:00,30.25,30.31,30.21,30.3,52624.0,27.8278,27.883,27.791,27.8738,52624.0
2017-05-04 12:30:00,30.3,30.31,30.26,30.28,46996.0,27.8738,27.883,27.837,27.8554,46996.0
2017-05-04 13:00:00,30.28,30.3,30.26,30.28,36452.0,27.8554,27.8738,27.837,27.8554,36452.0
2017-05-04 13:30:00,30.28,30.37,30.25,30.35,53036.0,27.8554,27.9382,27.8278,27.9198,53036.0
2017-05-04 14:00:00,30.35,30.42,30.34,30.36,38592.0,27.9198,27.9842,27.9106,27.929,38592.0
2017-05-04 14:30:00,30.37,30.45,30.37,30.4,45792.0,27.9382,28.0118,27.9382,27.9658,45792.0
2017-05-04 15:00:00,30.4,30.45,30.4,30.42,76800.0,27.9658,28.0118,27.9658,27.9842,76800.0
2017-05-04 15:30:00,30.43,30.49,30.41,30.49,218380.0,27.9934,28.0486,27.975,28.0486,218380.0
2017-05-05 09:30:00,30.6,30.63,30.43,30.46,50152.0,28.1498,28.1774,27.9934,28.021,50152.0
2017-05-05 10:00:00,30.46,30.59,30.45,30.49,35212.0,28.021,28.1406,28.0118,28.0486,35212.0
2017-05-05 10:30:00,30.49,30.5,30.45,30.5,25356.0,28.0486,28.0578,28.0118,28.0578,25356.0
2017-05-05 11:00:00,30.5,30.61,30.5,30.59,57732.0,28.0578,28.159,28.0578,28.1406,57732.0
2017-05-05 11:30:00,30.6,30.69,30.59,30.68,37484.0,28.1498,28.2326,28.1406,28.2234,37484.0
2017-05-05 12:00:00,30.68,30.69,30.61,30.64,29948.0,28.2234,28.2326,28.159,28.1866,29948.0
2017-05-05 12:30:00,30.63,30.65,30.61,30.65,17244.0,28.1774,28.1958,28.159,28.1958,17244.0
2017-05-05 13:00:00,30.64,30.7,30.64,30.7,32232.0,28.1866,28.2418,28.1866,28.2418,32232.0
2017-05-05 13:30:00,30.69,30.71,30.68,30.71,47708.0,28.2326,28.251,28.2234,28.251,47708.0
2017-05-05 14:00:00,30.72,30.72,30.64,30.64,46244.0,28.2602,28.2602,28.1866,28.1866,46244.0
2017-05-05 14:30:00,30.63,30.7,30.63,30.66,64496.0,28.1774,28.2418,28.1774,28.205,64496.0
2017-05-05 15:00:00,30.66,30.74,30.66,30.72,80500.0,28.205,28.2786,28.205,28.2602,80500.0
2017-05-05 15:30:00,30.72,30.75,30.65,30.75,253648.0,28.2602,28.2878,28.1958,28.2878,253648.0
2017-05-08 09:30:00,30.67,30.71,30.48,30.48,82804.0,28.2142,28.251,28.0394,28.0394,82804.0
2017-05-08 10:00:00,30.5,30.53,30.34,30.35,68020.0,28.0578,28.0854,27.9106,27.9198,68020.0
2017-05-08 10:30:00,30.34,30.36,30.29,30.31,63880.0,27.9106,27.929,27.8646,27.883,63880.0
2017-05-08 11:00:00,30.32,30.32,30.21,30.22,65328.0,27.8922,27.8922,27.791,27.8002,65328.0
2017-05-08 11:30:00,30.25,30.28,30.23,30.24,73184.0,27.8278,27.8554,27.8094,27.8186,73184.0
2017-05-08 12:00:00,30.24,30.25,30.22,30.22,82400.0,27.8186,27.8278,27.8002,27.8002,82400.0
2017-05-08 12:30:00,30.23,30.27,30.21,30.24,45768.0,27.8094,27.8462,27.791,27.8186,45768.0
2017-05-08 13:00:00,30.24,30.28,30.24,30.25,46388.0,27.8186,27.8554,27.8186,27.8278,46388.0
2017-05-08 13:30:00,30.25,30.3,30.25,30.27,60400.0,27.8278,27.8738,27.8278,27.8462,60400.0
2017-05-08 14:00:00,30.26,30.27,30.22,30.24,51796.0,27.837,27.8462,27.8002,27.8186,51796.0
2017-05-08 14:30:00,30.23,30.24,30.19,30.23,53956.0,27.8094,27.8186,27.7726,27.8094,53956.0
2017-05-08 15:00:00,30.22,30.24,30.19,30.21,75164.0,27.8002,27.8186,27.7726,27.791,75164.0
2017-05-08 15:30:00,30.21,30.24,30.18,30.23,243304.0,27.791,27.8186,27.7634,27.8094,243304.0
2017-05-09 09:30:00,30.19,30.37,30.14,30.34,86124.0,27.7726,27.9382,27.7266,27.9106,86124.0
2017-05-09 10:00:00,30.36,30.41,30.31,30.39,123004.0,27.929,27.975,27.883,27.9566,123004.0
2017-05-09 10:30:00,30.4,30.42,30.34,30.35,51256.0,27.9658,27.9842,27.9106,27.9198,51256.0
2017-05-09 11:00:00,30.34,30.36,30.28,30.29,77464.0,27.9106,27.929,27.8554,27.8646,77464.0
2017-05-09 11:30:00,30.29,30.39,30.28,30.39,64860.0,27.8646,27.9566,27.8554,27.9566,64860.0
2017-05-09 12:00:00,30.39,30.41,30.36,30.4,36080.0,27.9566,27.975,27.929,27.9658,36080.0
2017-05-09 12:30:00,30.39,30.39,30.36,30.36,27812.0,27.9566,27.9566,27.929,27.929,27812.0
2017-05-09 13:00:00,30.36,30.41,30.36,30.36,44044.0,27.929,27.975,27.929,27.929,44044.0
2017-05-09 13:30:00,30.36,30.41,30.36,30.39,47700.0,27.929,27.975,27.929,27.9566,47700.0
2017-05-09 14:00:00,30.39,30.4,30.36,30.37,33144.0,27.9566,27.9658,27.929,27.9382,33144.0
2017-05-09 14:30:00,30.37,30.4,30.36,30.4,50792.0,27.9382,27.9658,27.929,27.9658,50792.0
2017-05-09 15:00:00,30.4,30.41,30.36,30.37,58476.0,27.9658,27.975,27.929,27.9382,58476.0
2017-05-09 15:30:00,30.37,30.4,30.31,30.38,165636.0,27.9382,27.9658,27.883,27.9474,165636.0
2017-05-10 09:30:00,30.36,30.36,30.22,30.29,61972.0,27.929,27.929,27.8002,27.8646,61972.0
2017-05-10 10:00:00,30.27,30.36,30.25,30.33,51260.0,27.8462,27.929,27.8278,27.9014,51260.0
2017-05-10 10:30:00,30.32,30.33,30.25,30.28,57536.0,27.8922,27.9014,27.8278,27.8554,57536.0
2017-05-10 11:00:00,30.28,30.37,30.28,30.36,48004.0,27.8554,27.9382,27.8554,27.929,48004.0
2017-05-10 11:30:00,30.36,30.42,30.35,30.42,41016.0,27.929,27.9842,27.9198,27.9842,41016.0
2017-05-10 12:00:00,30.42,30.46,30.41,30.41,26584.0,27.9842,28.021,27.975,27.975,26584.0
2017-05-10 12:30:00,30.41,30.42,30.37,30.38,56108.0,27.975,27.9842,27.9382,27.9474,56108.0
2017-05-10 13:00:00,30.38,30.38,30.34,30.36,37044.0,27.9474,27.9474,27.9106,27.929,37044.0
2017-05-10 13:30:00,30.35,30.37,30.33,30.35,37160.0,27.9198,27.9382,27.9014,27.9198,37160.0
2017-05-10 14:00:00,30.34,30.4,30.34,30.36,35200.0,27.9106,27.9658,27.9106,27.929,35200.0
2017-05-10 14:30:00,30.36,30.39,30.36,30.36,58056.0,27.929,27.9566,27.929,27.929,58056.0
2017-05-10 15:00:00,30.35,30.39,30.34,30.35,67360.0,27.9198,27.9566,27.9106,27.9198,67360.0
2017-05-10 15:30:00,30.35,30.39,30.32,30.36,248428.0,27.9198,27.9566,27.8922,27.929,248428.0
2017-05-11 09:30:00,30.3,30.37,30.21,30.24,123148.0,27.8738,27.9382,27.791,27.8186,123148.0
2017-05-11 10:00:00,30.26,30.33,30.18,30.24,70448.0,27.837,27.9014,27.7634,27.8186,70448.0
2017-05-11 10:30:00,30.24,30.4,30.23,30.31,70464.0,27.8186,27.9658,27.8094,27.883,70464.0
2017-05-11 11:00:00,30.33,30.42,30.32,30.4,71944.0,27.9014,27.9842,27.8922,27.9658,71944.0
2017-05-11 11:30:00,30.41,30.44,30.36,30.37,37200.0,27.975,28.0026,27.929,27.9382,37200.0
2017-05-11 12:00:00,30.39,30.42,30.38,30.39,52244.0,27.9566,27.9842,27.9474,27.9566,52244.0
2017-05-11 12:30:00,30.4,30.43,30.4,30.42,33256.0,27.9658,27.9934,27.9658,27.9842,33256.0
2017-05-11 13:00:00,30.41,30.48,30.41,30.48,74928.0,27.975,28.0394,27.975,28.0394,74928.0
2017-05-11 13:30:00,30.47,30.5,30.44,30.5,62736.0,28.0302,28.0578,28.0026,28.0578,62736.0
2017-05-11 14:00:00,30.49,30.57,30.46,30.56,114108.0,28.0486,28.1222,28.021,28.113,114108.0
2017-05-11 14:30:00,30.56,30.57,30.5,30.53,75612.0,28.113,28.1222,28.0578,28.0854,75612.0
2017-05-11 15:00:00,30.53,30.56,30.52,30.56,95960.0,28.0854,28.113,28.0762,28.113,95960.0
2017-05-11 15:30:00,30.56,30.64,30.55,30.64,320000.0,28.113,28.1866,28.1038,28.1866,320000.0
2017-05-12 09:30:00,30.55,30.64,30.37,30.5,97692.0,28.1038,28.1866,27.9382,28.0578,97692.0
2017-05-12 10:00:00,30.53,30.56,30.46,30.49,111020.0,28.0854,28.113,28.021,28.0486,111020.0
2017-05-12 10:30:00,30.51,30.57,30.5,30.56,70804.0,28.067,28.1222,28.0578,28.113,70804.0
2017-05-12 11:00:00,30.56,30.57,30.51,30.52,59896.0,28.113,28.1222,28.067,28.0762,59896.0
2017-05-12 11:30:00,30.53,30.56,30.53,30.54,24412.0,28.0854,28.113,28.0854,28.0946,24412.0
2017-05-12 12:00:00,30.53,30.53,30.49,30.52,36412.0,28.0854,28.0854,28.0486,28.0762,36412.0
2017-05-12 12:30:00,30.52,30.58,30.52,30.56,30652.0,28.0762,28.1314,28.0762,28.113,30652.0
2017-05-12 13:00:00,30.57,30.58,30.56,30.58,35596.0,28.1222,28.1314,28.113,28.1314,35596.0
2017-05-12 13:30:00,30.57,30.58,30.56,30.58,39940.0,28.1222,28.1314,28.113,28.1314,39940.0
2017-05-12 14:00:00,30.58,30.58,30.54,30.56,72976.0,28.1314,28.1314,28.0946,28.113,72976.0
2017-05-12 14:30:00,30.57,30.65,30.55,30.64,122280.0,28.1222,28.1958,28.1038,28.1866,122280.0
2017-05-12 15:00:00,30.64,30.64,30.55,30.57,100408.0,28.1866,28.1866,28.1038,28.1222,100408.0
2017-05-12 15:30:00,30.57,30.59,30.53,30.58,242988.0,28.1222,28.1406,28.0854,28.1314,242988.0
2017-05-15 09:30:00,30.55,30.62,30.33,30.6,39784.0,28.1038,28.1682,27.9014,28.1498,39784.0
2017-05-15 10:00:00,30.6,30.66,30.6,30.6,32648.0,28.1498,28.205,28.1498,28.1498,32648.0
2017-05-15 10:30:00,30.61,30.67,30.61,30.64,38236.0,28.159,28.2142,28.159,28.1866,38236.0
2017-05-15 11:00:00,30.65,30.71,30.65,30.66,42840.0,28.1958,28.251,28.1958,28.205,42840.0
2017-05-15 11:30:00,30.65,30.67,30.63,30.67,26328.0,28.1958,28.2142,28.1774,28.2142,26328.0
2017-05-15 12:00:00,30.67,30.67,30.62,30.64,29124.0,28.2142,28.2142,28.1682,28.1866,29124.0
2017-05-15 12:30:00,30.64,30.65,30.62,30.63,34312.0,28.1866,28.1958,28.1682,28.1774,34312.0
2017-05-15 13:00:00,30.62,30.66,30.61,30.66,17252.0,28.1682,28.205,28.159,28.205,17252.0
2017-05-15 13:30:00,30.65,30.7,30.65,30.68,40072.0,28.1958,28.2418,28.1958,28.2234,40072.0
2017-05-15 14:00:00,30.68,30.69,30.57,30.57,89360.0,28.2234,28.2326,28.1222,28.1222,89360.0
2017-05-15 14:30:00,30.57,30.64,30.55,30.64,50580.0,28.1222,28.1866,28.1038,28.1866,50580.0
2017-05-15 15:00:00,30.64,30.65,30.6,30.62,64624.0,28.1866,28.1958,28.1498,28.1682,64624.0
2017-05-15 15:30:00,30.61,30.63,30.59,30.59,234228.0,28.159,28.1774,28.1406,28.1406,234228.0
2017-05-16 09:30:00,30.56,30.64,30.44,30.6,113408.0,28.113,28.1866,28.0026,28.1498,113408.0
2017-05-16 10:00:00,30.59,30.63,30.52,30.56,84768.0,28.1406,28.1774,28.0762,28.113,84768.0
2017-05-16 10:30:00,30.58,30.58,30.53,30.56,66304.0,28.1314,28.1314,28.0854,28.113,66304.0
2017-05-16 11:00:00,30.56,30.56,30.52,30.54,57540.0,28.113,28.113,28.0762,28.0946,57540.0
2017-05-16 11:30:00,30.54,30.57,30.51,30.54,59932.0,28.0946,28.1222,28.067,28.0946,59932.0
2017-05-16 12:00:00,30.54,30.57,30.54,30.54,44484.0,28.0946,28.1222,28.0946,28.0946,44484.0
2017-05-16 12:30:00,30.54,30.57,30.54,30.57,32000.0,28.0946,28.1222,28.0946,28.1222,32000.0
2017-05-16 13:00:00,30.56,30.57,30.53,30.54,35736.0,28.113,28.1222,28.0854,28.0946,35736.0
2017-05-16 13:30:00,30.54,30.6,30.53,30.57,49992.0,28.0946,28.1498,28.0854,28.1222,49992.0
2017-05-16 14:00:00,30.57,30.59,30.55,30.55,49140.0,28.1222,28.1406,28.1038,28.1038,49140.0
2017-05-16 14:30:00,30.56,30.56,30.53,30.53,72976.0,28.113,28.113,28.0854,28.0854,72976.0
2017-05-16 15:00:00,30.54,30.57,30.54,30.55,121464.0,28.0946,28.1222,28.0946,28.1038,121464.0
2017-05-16 15:30:00,30.55,30.65,30.55,30.64,441152.0,28.1038,28.1958,28.1038,28.1866,441152.0
2017-05-17 09:30:00,30.42,30.52,30.32,30.34,86960.0,27.9842,28.0762,27.8922,27.9106,86960.0
2017-05-17 10:00:00,30.33,30.33,30.24,30.28,49716.0,27.9014,27.9014,27.8186,27.8554,49716.0
2017-05-17 10:30:00,30.28,30.29,30.2,30.2,67960.0,27.8554,27.8646,27.7818,27.7818,67960.0
2017-05-17 11:00:00,30.21,30.25,30.19,30.22,61684.0,27.791,27.8278,27.7726,27.8002,61684.0
2017-05-17 11:30:00,30.21,30.24,30.18,30.24,62564.0,27.791,27.8186,27.7634,27.8186,62564.0
2017-05-17 12:00:00,30.23,30.25,30.21,30.22,43904.0,27.8094,27.8278,27.791,27.8002,43904.0
2017-05-17 12:30:00,30.21,30.27,30.19,30.26,31424.0,27.791,27.8462,27.7726,27.837,31424.0
2017-05-17 13:00:00,30.25,30.25,30.22,30.23,60640.0,27.8278,27.8278,27.8002,27.8094,60640.0
2017-05-17 13:30:00,30.23,30.24,30.19,30.21,73908.0,27.8094,27.8186,27.7726,27.791,73908.0
2017-05-17 14:00:00,30.21,30.24,30.14,30.15,97188.0,27.791,27.8186,27.7266,27.7358,97188.0
2017-05-17 14:30:00,30.15,30.2,30.15,30.18,60692.0,27.7358,27.7818,27.7358,27.7634,60692.0
2017-05-17 15:00:00,30.18,30.23,30.15,30.15,133208.0,27.7634,27.8094,27.7358,27.7358,133208.0
2017-05-17 15:30:00,30.16,30.18,30.03,30.04,353608.0,27.745,27.7634,27.6254,27.6346,353608.0
2017-05-18 09:30:00,30.09,30.09,29.89,29.93,124144.0,27.6806,27.6806,27.4966,27.5334,124144.0
2017-05-18 10:00:00,29.93,30.09,29.93,30.05,73200.0,27.5334,27.6806,27.5334,27.6438,73200.0
2017-05-18 10:30:00,30.05,30.09,29.99,30.07,92680.0,27.6438,27.6806,27.5886,27.6622,92680.0
2017-05-18 11:00:00,30.08,30.15,30.08,30.12,85692.0,27.6714,27.7358,27.6714,27.7082,85692.0
2017-05-18 11:30:00,30.14,30.18,30.08,30.08,55272.0,27.7266,27.7634,27.6714,27.6714,55272.0
2017-05-18 12:00:00,30.11,30.14,30.06,30.13,59616.0,27.699,27.7266,27.653,27.7174,59616.0
2017-05-18 12:30:00,30.12,30.16,30.09,30.11,27716.0,27.7082,27.745,27.6806,27.699,27716.0
2017-05-18 13:00:00,30.11,30.13,30.08,30.1,36628.0,27.699,27.7174,27.6714,27.6898,36628.0
2017-05-18 13:30:00,30.1,30.17,30.09,30.14,66044.0,27.6898,27.7542,27.6806,27.7266,66044.0
2017-05-18 14:00:00,30.15,30.25,30.15,30.23,74544.0,27.7358,27.8278,27.7358,27.8094,74544.0
2017-05-18 14:30:00,30.24,30.29,30.23,30.23,91576.0,27.8186,27.8646,27.8094,27.8094,91576.0
2017-05-18 15:00:00,30.24,30.24,30.16,30.18,130492.0,27.8186,27.8186,27.745,27.7634,130492.0
2017-05-18 15:30:00,30.18,30.21,30.14,30.15,372000.0,27.7634,27.791,27.7266,27.7358,372000.0
2017-05-19 09:30:00,30.17,30.22,29.93,29.97,236792.0,27.7542,27.8002,27.5334,27.5702,236792.0
2017-05-19 10:00:00,29.98,30.1,29.95,30.07,86428.0,27.5794,27.6898,27.5518,27.6622,86428.0
2017-05-19 10:30:00,30.09,30.12,30.0,30.04,76336.0,27.6806,27.7082,27.5978,27.6346,76336.0
2017-05-19 11:00:00,30.04,30.09,30.0,30.07,85336.0,27.6346,27.6806,27.5978,27.6622,85336.0
2017-05-19 11:30:00,30.09,30.15,30.07,30.14,82048.0,27.6806,27.7358,27.6622,27.7266,82048.0
2017-05-19 12:00:00,30.16,30.19,30.11,30.18,47712.0,27.745,27.7726,27.699,27.7634,47712.0
2017-05-19 12:30:00,30.19,30.21,30.17,30.17,48920.0,27.7726,27.791,27.7542,27.7542,48920.0
2017-05-19 13:00:00,30.17,30.21,30.14,30.19,49140.0,27.7542,27.791,27.7266,27.7726,49140.0
2017-05-19 13:30:00,30.2,30.21,30.17,30.21,42052.0,27.7818,27.791,27.7542,27.791,42052.0
2017-05-19 14:00:00,30.21,30.23,30.17,30.21,90288.0,27.791,27.8094,27.7542,27.791,90288.0
2017-05-19 14:30:00,30.2,30.3,30.2,30.28,138996.0,27.7818,27.8738,27.7818,27.8554,138996.0
2017-05-19 15:00:00,30.29,30.35,30.25,30.25,262556.0,27.8646,27.9198,27.8278,27.8278,262556.0
2017-05-19 15:30:00,30.25,30.31,30.23,30.25,697372.0,27.8278,27.883,27.8094,27.8278,697372.0
2017-05-22 09:30:00,30.29,30.4,30.21,30.39,125228.0,27.8646,27.9658,27.791,27.9566,125228.0
2017-05-22 10:00:00,30.39,30.48,30.37,30.43,64276.0,27.9566,28.0394,27.9382,27.9934,64276.0
2017-05-22 10:30:00,30.43,30.44,30.38,30.38,86908.0,27.9934,28.0026,27.9474,27.9474,86908.0
2017-05-22 11:00:00,30.38,30.43,30.38,30.41,45544.0,27.9474,27.9934,27.9474,27.975,45544.0
2017-05-22 11:30:00,30.4,30.42,30.38,30.4,56352.0,27.9658,27.9842,27.9474,27.9658,56352.0
2017-05-22 12:00:00,30.4,30.42,30.38,30.38,69264.0,27.9658,27.9842,27.9474,27.9474,69264.0
2017-05-22 12:30:00,30.38,30.42,30.38,30.39,47932.0,27.9474,27.9842,27.9474,27.9566,47932.0
2017-05-22 13:00:00,30.39,30.4,30.38,30.4,35060.0,27.9566,27.9658,27.9474,27.9658,35060.0
2017-05-22 13:30:00,30.39,30.4,30.37,30.39,32460.0,27.9566,27.9658,27.9382,27.9566,32460.0
2017-05-22 14:00:00,30.39,30.43,30.36,30.42,101892.0,27.9566,27.9934,27.929,27.9842,101892.0
2017-05-22 14:30:00,30.41,30.45,30.4,30.42,56448.0,27.975,28.0118,27.9658,27.9842,56448.0
2017-05-22 15:00:00,30.43,30.44,30.4,30.42,75204.0,27.9934,28.0026,27.9658,27.9842,75204.0
2017-05-22 15:30:00,30.42,30.46,30.42,30.43,250768.0,27.9842,28.021,27.9842,27.9934,250768.0
2017-05-23 09:30:00,30.49,30.49,30.35,30.48,51812.0,28.0486,28.0486,27.9198,28.0394,51812.0
2017-05-23 10:00:00,30.45,30.55,30.42,30.54,75016.0,28.0118,28.1038,27.9842,28.0946,75016.0
2017-05-23 10:30:00,30.54,30.58,30.53,30.54,54848.0,28.0946,28.1314,28.0854,28.0946,54848.0
2017-05-23 11:00:00,30.56,30.57,30.51,30.52,90416.0,28.113,28.1222,28.067,28.0762,90416.0
2017-05-23 11:30:00,30.52,30.61,30.5,30.61,87600.0,28.0762,28.159,28.0578,28.159,87600.0
2017-05-23 12:00:00,30.6,30.61,30.56,30.56,19064.0,28.1498,28.159,28.113,28.113,19064.0
2017-05-23 12:30:00,30.57,30.58,30.55,30.55,28820.0,28.1222,28.1314,28.1038,28.1038,28820.0
2017-05-23 13:00:00,30.56,30.59,30.56,30.58,27680.0,28.113,28.1406,28.113,28.1314,27680.0
2017-05-23 13:30:00,30.6,30.63,30.59,30.59,40792.0,28.1498,28.1774,28.1406,28.1406,40792.0
2017-05-23 14:00:00,30.6,30.61,30.57,30.6,71820.0,28.1498,28.159,28.1222,28.1498,71820.0
2017-05-23 14:30:00,30.6,30.63,30.6,30.61,56300.0,28.1498,28.1774,28.1498,28.159,56300.0
2017-05-23 15:00:00,30.61,30.63,30.59,30.62,66860.0,28.159,28.1774,28.1406,28.1682,66860.0
2017-05-23 15:30:00,30.62,30.63,30.58,30.6,273424.0,28.1682,28.1774,28.1314,28.1498,273424.0
2017-05-24 09:30:00,30.69,30.82,30.6,30.77,261968.0,28.2326,28.3522,28.1498,28.3062,261968.0
2017-05-24 10:00:00,30.77,30.91,30.77,30.9,87136.0,28.3062,28.4349,28.3062,28.4258,87136.0
2017-05-24 10:30:00,30.91,30.99,30.89,30.92,73152.0,28.4349,28.5085,28.4166,28.4441,73152.0
2017-05-24 11:00:00,30.91,31.02,30.91,31.02,77952.0,28.4349,28.5361,28.4349,28.5361,77952.0
2017-05-24 11:30:00,31.02,31.11,31.0,31.08,72260.0,28.5361,28.6189,28.5177,28.5913,72260.0
2017-05-24 12:00:00,31.08,31.09,31.0,31.02,27600.0,28.5913,28.6005,28.5177,28.5361,27600.0
2017-05-24 12:30:00,31.02,31.05,31.01,31.04,35588.0,28.5361,28.5637,28.5269,28.5545,35588.0
2017-05-24 13:00:00,31.04,31.06,31.0,31.01,37576.0,28.5545,28.5729,28.5177,28.5269,37576.0
2017-05-24 13:30:00,31.01,31.06,31.01,31.05,37856.0,28.5269,28.5729,28.5269,28.5637,37856.0
2017-05-24 14:00:00,31.05,31.13,31.03,31.11,62568.0,28.5637,28.6373,28.5453,28.6189,62568.0
2017-05-24 14:30:00,31.1,31.2,31.1,31.17,126840.0,28.6097,28.7017,28.6097,28.6741,126840.0
2017-05-24 15:00:00,31.17,31.21,31.14,31.2,118756.0,28.6741,28.7109,28.6465,28.7017,118756.0
2017-05-24 15:30:00,31.2,31.22,31.17,31.17,275536.0,28.7017,28.7201,28.6741,28.6741,275536.0
2017-05-25 09:30:00,31.27,31.36,31.16,31.35,79872.0,28.7661,28.8489,28.6649,28.8397,79872.0
2017-05-25 10:00:00,31.33,31.45,31.31,31.38,71784.0,28.8213,28.9317,28.8029,28.8673,71784.0
2017-05-25 10:30:00,31.39,31.47,31.39,31.43,46004.0,28.8765,28.9501,28.8765,28.9133,46004.0
2017-05-25 11:00:00,31.43,31.45,31.4,31.42,50764.0,28.9133,28.9317,28.8857,28.9041,50764.0
2017-05-25 11:30:00,31.43,31.47,31.4,31.41,50396.0,28.9133,28.9501,28.8857,28.8949,50396.0
2017-05-25 12:00:00,31.4,31.4,31.33,31.37,32816.0,28.8857,28.8857,28.8213,28.8581,32816.0
2017-05-25 12:30:00,31.36,31.4,31.36,31.38,30596.0,28.8489,28.8857,28.8489,28.8673,30596.0
2017-05-25 13:00:00,31.39,31.41,31.36,31.4,31036.0,28.8765,28.8949,28.8489,28.8857,31036.0
2017-05-25 13:30:00,31.39,31.4,31.37,31.4,24532.0,28.8765,28.8857,28.8581,28.8857,24532.0
2017-05-25 14:00:00,31.4,31.43,31.37,31.41,33996.0,28.8857,28.9133,28.8581,28.8949,33996.0
2017-05-25 14:30:00,31.41,31.45,31.41,31.43,46552.0,28.8949,28.9317,28.8949,28.9133,46552.0
2017-05-25 15:00:00,31.43,31.44,31.38,31.38,49080.0,28.9133,28.9225,28.8673,28.8673,49080.0
2017-05-25 15:30:00,31.38,31.43,31.35,31.39,235228.0,28.8673,28.9133,28.8397,28.8765,235228.0
2017-05-26 09:30:00,31.29,31.35,31.13,31.32,94936.0,28.7845,28.8397,28.6373,28.8121,94936.0
2017-05-26 10:00:00,31.33,31.34,31.25,31.3,39980.0,28.8213,28.8305,28.7477,28.7937,39980.0
2017-05-26 10:30:00,31.32,31.37,31.3,31.33,38260.0,28.8121,28.8581,28.7937,28.8213,38260.0
2017-05-26 11:00:00,31.34,31.35,31.32,31.34,40132.0,28.8305,28.8397,28.8121,28.8305,40132.0
2017-05-26 11:30:00,31.34,31.35,31.29,31.29,33912.0,28.8305,28.8397,28.7845,28.7845,33912.0
2017-05-26 12:00:00,31.31,31.33,31.3,31.33,23864.0,28.8029,28.8213,28.7937,28.8213,23864.0
2017-05-26 12:30:00,31.33,31.35,31.32,31.35,25252.0,28.8213,28.8397,28.8121,28.8397,25252.0
2017-05-26 13:00:00,31.35,31.38,31.34,31.37,60820.0,28.8397,28.8673,28.8305,28.8581,60820.0
2017-05-26 13:30:00,31.38,31.39,31.37,31.38,28760.0,28.8673,28.8765,28.8581,28.8673,28760.0
2017-05-26 14:00:00,31.39,31.4,31.38,31.38,26296.0,28.8765,28.8857,28.8673,28.8673,26296.0
2017-05-26 14:30:00,31.37,31.38,31.33,31.36,64448.0,28.8581,28.8673,28.8213,28.8489,64448.0
2017-05-26 15:00:00,31.36,31.36,31.3,31.32,46912.0,28.8489,28.8489,28.7937,28.8121,46912.0
2017-05-26 15:30:00,31.32,31.32,31.27,31.29,172108.0,28.8121,28.8121,28.7661,28.7845,172108.0
2017-05-30 09:30:00,31.15,31.24,30.97,31.05,105508.0,28.6557,28.7385,28.4901,28.5637,105508.0
2017-05-30 10:00:00,31.05,31.07,30.94,31.02,63692.0,28.5637,28.5821,28.4625,28.5361,63692.0
2017-05-30 10:30:00,31.03,31.05,30.95,30.95,62304.0,28.5453,28.5637,28.4717,28.4717,62304.0
2017-05-30 11:00:00,30.94,31.04,30.94,31.03,43968.0,28.4625,28.5545,28.4625,28.5453,43968.0
2017-05-30 11:30:00,31.02,31.04,30.99,31.0,37384.0,28.5361,28.5545,28.5085,28.5177,37384.0
2017-05-30 12:00:00,31.0,31.04,30.99,31.02,25912.0,28.5177,28.5545,28.5085,28.5361,25912.0
2017-05-30 12:30:00,31.02,31.04,30.99,30.99,32404.0,28.5361,28.5545,28.5085,28.5085,32404.0
2017-05-30 13:00:00,31.0,31.0,30.97,30.98,37012.0,28.5177,28.5177,28.4901,28.4993,37012.0
2017-05-30 13:30:00,30.98,31.02,30.98,31.02,41268.0,28.4993,28.5361,28.4993,28.5361,41268.0
2017-05-30 14:00:00,31.03,31.06,31.01,31.06,53500.0,28.5453,28.5729,28.5269,28.5729,53500.0
2017-05-30 14:30:00,31.06,31.07,31.04,31.07,42212.0,28.5729,28.5821,28.5545,28.5821,42212.0
2017-05-30 15:00:00,31.07,31.14,31.07,31.12,50348.0,28.5821,28.6465,28.5821,28.6281,50348.0
2017-05-30 15:30:00,31.12,31.19,31.12,31.18,277376.0,28.6281,28.6925,28.6281,28.6833,277376.0
2017-05-31 09:30:00,31.26,31.44,31.13,31.16,56048.0,28.7569,28.9225,28.6373,28.6649,56048.0
2017-05-31 10:00:00,31.18,31.26,31.16,31.26,49416.0,28.6833,28.7569,28.6649,28.7569,49416.0
2017-05-31 10:30:00,31.26,31.34,31.24,31.33,39840.0,28.7569,28.8305,28.7385,28.8213,39840.0
2017-05-31 11:00:00,31.33,31.35,31.29,31.29,66816.0,28.8213,28.8397,28.7845,28.7845,66816.0
2017-05-31 11:30:00,31.29,31.3,31.22,31.26,117476.0,28.7845,28.7937,28.7201,28.7569,117476.0
2017-05-31 12:00:00,31.25,31.29,31.24,31.27,40500.0,28.7477,28.7845,28.7385,28.7661,40500.0
2017-05-31 12:30:00,31.28,31.29,31.25,31.29,49712.0,28.7753,28.7845,28.7477,28.7845,49712.0
2017-05-31 13:00:00,31.29,31.34,31.28,31.32,30464.0,28.7845,28.8305,28.7753,28.8121,30464.0
2017-05-31 13:30:00,31.31,31.34,31.28,31.28,46948.0,28.8029,28.8305,28.7753,28.7753,46948.0
2017-05-31 14:00:00,31.3,31.34,31.28,31.34,54756.0,28.7937,28.8305,28.7753,28.8305,54756.0
2017-05-31 14:30:00,31.35,31.4,31.35,31.37,49252.0,28.8397,28.8857,28.8397,28.8581,49252.0
2017-05-31 15:00:00,31.38,31.43,31.36,31.41,110044.0,28.8673,28.9133,28.8489,28.8949,110044.0
2017-05-31 15:30:00,31.42,31.49,31.41,31.47,199000.0,28.9041,28.9685,28.8949,28.9501,199000.0
2017-06-01 09:30:00,31.53,31.63,31.19,31.62,95036.0,29.0053,29.0973,28.6925,29.0881,95036.0
2017-06-01 10:00:00,31.61,31.66,31.56,31.64,47756.0,29.0789,29.1249,29.0329,29.1065,47756.0
2017-06-01 10:30:00,31.62,31.62,31.45,31.46,80876.0,29.0881,29.0881,28.9317,28.9409,80876.0
2017-06-01 11:00:00,31.47,31.47,31.43,31.45,63088.0,28.9501,28.9501,28.9133,28.9317,63088.0
2017-06-01 11:30:00,31.45,31.54,31.43,31.52,41912.0,28.9317,29.0145,28.9133,28.9961,41912.0
2017-06-01 12:00:00,31.51,31.53,31.5,31.5,24116.0,28.9869,29.0053,28.9777,28.9777,24116.0
2017-06-01 12:30:00,31.5,31.56,31.5,31.56,45232.0,28.9777,29.0329,28.9777,29.0329,45232.0
2017-06-01 13:00:00,31.57,31.58,31.57,31.57,10400.0,29.0421,29.0513,29.0421,29.0421,10400.0
2017-06-01 13:30:00,31.57,31.57,31.56,31.57,13444.0,29.0421,29.0421,29.0329,29.0421,13444.0
2017-06-01 14:00:00,31.57,31.66,31.57,31.63,42160.0,29.0421,29.1249,29.0421,29.0973,42160.0
2017-06-01 14:30:00,31.64,31.65,31.61,31.61,33992.0,29.1065,29.1157,29.0789,29.0789,33992.0
2017-06-01 15:00:00,31.6,31.64,31.6,31.63,44032.0,29.0697,29.1065,29.0697,29.0973,44032.0
2017-06-01 15:30:00,31.64,31.73,31.62,31.73,194288.0,29.1065,29.1893,29.0881,29.1893,194288.0
2017-06-02 09:30:00,31.8,31.99,31.75,31.77,64376.0,29.2537,29.4285,29.2077,29.2261,64376.0
2017-06-02 10:00:00,31.79,31.93,31.79,31.93,50428.0,29.2445,29.3733,29.2445,29.3733,50428.0
2017-06-02 10:30:00,31.94,31.97,31.92,31.95,37724.0,29.3825,29.4101,29.3641,29.3917,37724.0
2017-06-02 11:00:00,31.95,31.98,31.93,31.98,34572.0,29.3917,29.4193,29.3733,29.4193,34572.0
2017-06-02 11:30:00,31.99,32.05,31.98,32.02,73864.0,29.4285,29.4837,29.4193,29.4561,73864.0
2017-06-02 12:00:00,32.04,32.07,32.02,32.05,40004.0,29.4745,29.5021,29.4561,29.4837,40004.0
2017-06-02 12:30:00,32.05,32.09,32.03,32.09,33760.0,29.4837,29.5205,29.4653,29.5205,33760.0
2017-06-02 13:00:00,32.08,32.09,32.06,32.08,20032.0,29.5113,29.5205,29.4929,29.5113,20032.0
2017-06-02 13:30:00,32.07,32.18,32.06,32.17,69420.0,29.5021,29.6033,29.4929,29.5941,69420.0
2017-06-02 14:00:00,32.17,32.18,32.13,32.15,30928.0,29.5941,29.6033,29.5573,29.5757,30928.0
2017-06-02 14:30:00,32.16,32.17,32.13,32.13,34336.0,29.5849,29.5941,29.5573,29.5573,34336.0
2017-06-02 15:00:00,32.13,32.16,32.12,32.13,57084.0,29.5573,29.5849,29.5481,29.5573,57084.0
2017-06-02 15:30:00,32.13,32.14,32.05,32.07,238240.0,29.5573,29.5665,29.4837,29.5021,238240.0
2017-06-05 09:30:00,32.13,32.13,31.96,31.99,65284.0,29.5573,29.5573,29.4009,29.4285,65284.0
2017-06-05 10:00:00,31.99,32.02,31.93,31.93,50276.0,29.4285,29.4561,29.3733,29.3733,50276.0
2017-06-05 10:30:00,31.95,32.01,31.92,32.01,100736.0,29.3917,29.4469,29.3641,29.4469,100736.0
2017-06-05 11:00:00,32.01,32.01,31.96,31.96,31276.0,29.4469,29.4469,29.4009,29.4009,31276.0
2017-06-05 11:30:00,31.96,31.99,31.91,31.99,43420.0,29.4009,29.4285,29.3549,29.4285,43420.0
2017-06-05 12:00:00,31.99,32.01,31.96,32.0,23200.0,29.4285,29.4469,29.4009,29.4377,23200.0
2017-06-05 12:30:00,32.0,32.0,31.95,31.95,42944.0,29.4377,29.4377,29.3917,29.3917,42944.0
2017-06-05 13:00:00,31.96,31.98,31.93,31.95,50748.0,29.4009,29.4193,29.3733,29.3917,50748.0
2017-06-05 13:30:00,31.94,31.94,31.88,31.9,27568.0,29.3825,29.3825,29.3273,29.3457,27568.0
2017-06-05 14:00:00,31.91,31.91,31.86,31.88,17916.0,29.3549,29.3549,29.3089,29.3273,17916.0
2017-06-05 14:30:00,31.86,31.87,31.82,31.82,26120.0,29.3089,29.3181,29.2721,29.2721,26120.0
2017-06-05 15:00:00,31.82,31.82,31.76,31.77,62284.0,29.2721,29.2721,29.2169,29.2261,62284.0
2017-06-05 15:30:00,31.78,31.78,31.63,31.65,306952.0,29.2353,29.2353,29.0973,29.1157,306952.0
2017-06-06 09:30:00,31.63,31.7,31.48,31.63,58100.0,29.0973,29.1617,28.9593,29.0973,58100.0
2017-06-06 10:00:00,31.63,31.65,31.58,31.61,52400.0,29.0973,29.1157,29.0513,29.0789,52400.0
2017-06-06 10:30:00,31.61,31.69,31.59,31.59,32988.0,29.0789,29.1525,29.0605,29.0605,32988.0
2017-06-06 11:00:00,31.58,31.58,31.49,31.49,25288.0,29.0513,29.0513,28.9685,28.9685,25288.0
2017-06-06 11:30:00,31.51,31.53,31.48,31.5,32596.0,28.9869,29.0053,28.9593,28.9777,32596.0
2017-06-06 12:00:00,31.49,31.49,31.4,31.42,75816.0,28.9685,28.9685,28.8857,28.9041,75816.0
2017-06-06 12:30:00,31.42,31.44,31.39,31.44,18196.0,28.9041,28.9225,28.8765,28.9225,18196.0
2017-06-06 13:00:00,31.44,31.44,31.36,31.36,16632.0,28.9225,28.9225,28.8489,28.8489,16632.0
2017-06-06 13:30:00,31.38,31.38,31.26,31.3,29576.0,28.8673,28.8673,28.7569,28.7937,29576.0
2017-06-06 14:00:00,31.3,31.33,31.29,31.29,32948.0,28.7937,28.8213,28.7845,28.7845,32948.0
2017-06-06 14:30:00,31.29,31.34,31.29,31.29,41320.0,28.7845,28.8305,28.7845,28.7845,41320.0
2017-06-06 15:00:00,31.3,31.31,31.25,31.25,43936.0,28.7937,28.8029,28.7477,28.7477,43936.0
2017-06-06 15:30:00,31.23,31.24,31.14,31.16,249376.0,28.7293,28.7385,28.6465,28.6649,249376.0
2017-06-07 09:30:00,31.26,31.26,31.01,31.25,75016.0,28.7569,28.7569,28.5269,28.7477,75016.0
2017-06-07 10:00:00,31.29,31.34,31.25,31.33,35932.0,28.7845,28.8305,28.7477,28.8213,35932.0
2017-06-07 10:30:00,31.32,31.32,31.21,31.23,47324.0,28.8121,28.8121,28.7109,28.7293,47324.0
2017-06-07 11:00:00,31.22,31.23,31.11,31.11,40892.0,28.7201,28.7293,28.6189,28.6189,40892.0
2017-06-07 11:30:00,31.1,31.16,31.1,31.15,26616.0,28.6097,28.6649,28.6097,28.6557,26616.0
2017-06-07 12:00:00,31.13,31.13,31.08,31.09,30796.0,28.6373,28.6373,28.5913,28.6005,30796.0
2017-06-07 12:30:00,31.09,31.11,31.0,31.05,30432.0,28.6005,28.6189,28.5177,28.5637,30432.0
2017-06-07 13:00:00,31.06,31.11,31.05,31.06,43608.0,28.5729,28.6189,28.5637,28.5729,43608.0
2017-06-07 13:30:00,31.07,31.11,31.06,31.08,54280.0,28.5821,28.6189,28.5729,28.5913,54280.0
2017-06-07 14:00:00,31.07,31.16,31.07,31.16,50152.0,28.5821,28.6649,28.5821,28.6649,50152.0
2017-06-07 14:30:00,31.15,31.21,31.12,31.2,149084.0,28.6557,28.7109,28.6281,28.7017,149084.0
2017-06-07 15:00:00,31.2,31.2,31.12,31.14,67824.0,28.7017,28.7017,28.6281,28.6465,67824.0
2017-06-07 15:30:00,31.15,31.19,31.09,31.12,186164.0,28.6557,28.6925,28.6005,28.6281,186164.0
2017-06-08 09:30:00,31.09,31.11,30.86,30.91,68380.0,28.6005,28.6189,28.389,28.4349,68380.0
2017-06-08 10:00:00,30.91,30.93,30.78,30.81,86736.0,28.4349,28.4533,28.3154,28.343,86736.0
2017-06-08 10:30:00,30.83,30.92,30.75,30.86,128060.0,28.3614,28.4441,28.2878,28.389,128060.0
2017-06-08 11:00:00,30.87,30.98,30.84,30.94,97160.0,28.3982,28.4993,28.3706,28.4625,97160.0
2017-06-08 11:30:00,30.94,30.95,30.88,30.92,55852.0,28.4625,28.4717,28.4074,28.4441,55852.0
2017-06-08 12:00:00,30.93,31.0,30.91,30.95,41400.0,28.4533,28.5177,28.4349,28.4717,41400.0
2017-06-08 12:30:00,30.94,30.95,30.9,30.9,43532.0,28.4625,28.4717,28.4258,28.4258,43532.0
2017-06-08 13:00:00,30.91,30.94,30.9,30.92,33220.0,28.4349,28.4625,28.4258,28.4441,33220.0
2017-06-08 13:30:00,30.91,30.95,30.87,30.95,39516.0,28.4349,28.4717,28.3982,28.4717,39516.0
2017-06-08 14:00:00,30.93,30.94,30.82,30.82,87780.0,28.4533,28.4625,28.3522,28.3522,87780.0
2017-06-08 14:30:00,30.83,30.87,30.77,30.81,67856.0,28.3614,28.3982,28.3062,28.343,67856.0
2017-06-08 15:00:00,30.82,30.88,30.78,30.86,119136.0,28.3522,28.4074,28.3154,28.389,119136.0
2017-06-08 15:30:00,30.86,30.95,30.84,30.92,394308.0,28.389,28.4717,28.3706,28.4441,394308.0
2017-06-09 09:30:00,30.99,30.99,30.92,30.95,63656.0,28.5085,28.5085,28.4441,28.4717,63656.0
2017-06-09 10:00:00,30.95,31.01,30.94,30.98,73048.0,28.4717,28.5269,28.4625,28.4993,73048.0
2017-06-09 10:30:00,30.98,30.99,30.94,30.95,23600.0,28.4993,28.5085,28.4625,28.4717,23600.0
2017-06-09 11:00:00,30.95,30.97,30.89,30.91,46184.0,28.4717,28.4901,28.4166,28.4349,46184.0
2017-06-09 11:30:00,30.92,30.92,30.88,30.9,34404.0,28.4441,28.4441,28.4074,28.4258,34404.0
2017-06-09 12:00:00,30.91,30.99,30.9,30.98,26940.0,28.4349,28.5085,28.4258,28.4993,26940.0
2017-06-09 12:30:00,30.99,30.99,30.87,30.99,52872.0,28.5085,28.5085,28.3982,28.5085,52872.0
2017-06-09 13:00:00,30.99,31.0,30.9,31.0,35792.0,28.5085,28.5177,28.4258,28.5177,35792.0
2017-06-09 13:30:00,30.98,30.98,30.91,30.91,37200.0,28.4993,28.4993,28.4349,28.4349,37200.0
2017-06-09 14:00:00,30.92,30.99,30.91,30.95,111680.0,28.4441,28.5085,28.4349,28.4717,111680.0
2017-06-09 14:30:00,30.96,30.98,30.82,30.86,103132.0,28.4809,28.4993,28.3522,28.389,103132.0
2017-06-09 15:00:00,30.88,30.94,30.85,30.89,125436.0,28.4074,28.4625,28.3798,28.4166,125436.0
2017-06-09 15:30:00,30.88,30.96,30.83,30.93,254004.0,28.4074,28.4809,28.3614,28.4533,254004.0
2017-06-12 09:30:00,30.88,31.24,30.88,31.24,122088.0,28.4074,28.7385,28.4074,28.7385,122088.0
2017-06-12 10:00:00,31.24,31.35,31.19,31.28,143976.0,28.7385,28.8397,28.6925,28.7753,143976.0
2017-06-12 10:30:00,31.29,31.46,31.25,31.46,95708.0,28.7845,28.9409,28.7477,28.9409,95708.0
2017-06-12 11:00:00,31.45,31.59,31.35,31.38,120700.0,28.9317,29.0605,28.8397,28.8673,120700.0
2017-06-12 11:30:00,31.38,31.46,31.35,31.43,74236.0,28.8673,28.9409,28.8397,28.9133,74236.0
2017-06-12 12:00:00,31.44,31.52,31.4,31.5,66020.0,28.9225,28.9961,28.8857,28.9777,66020.0
2017-06-12 12:30:00,31.51,31.56,31.5,31.53,40092.0,28.9869,29.0329,28.9777,29.0053,40092.0
2017-06-12 13:00:00,31.52,31.59,31.49,31.55,57872.0,28.9961,29.0605,28.9685,29.0237,57872.0
2017-06-12 13:30:00,31.56,31.57,31.49,31.51,30968.0,29.0329,29.0421,28.9685,28.9869,30968.0
2017-06-12 14:00:00,31.51,31.53,31.48,31.5,47584.0,28.9869,29.0053,28.9593,28.9777,47584.0
2017-06-12 14:30:00,31.49,31.55,31.49,31.52,69016.0,28.9685,29.0237,28.9685,28.9961,69016.0
2017-06-12 15:00:00,31.52,31.55,31.51,31.51,62988.0,28.9961,29.0237,28.9869,28.9869,62988.0
2017-06-12 15:30:00,31.52,31.59,31.5,31.58,300676.0,28.9961,29.0605,28.9777,29.0513,300676.0
2017-06-13 09:30:00,31.56,31.66,31.5,31.62,83348.0,29.0329,29.1249,28.9777,29.0881,83348.0
2017-06-13 10:00:00,31.63,31.69,31.58,31.62,54860.0,29.0973,29.1525,29.0513,29.0881,54860.0
2017-06-13 10:30:00,31.6,31.72,31.58,31.72,42424.0,29.0697,29.1801,29.0513,29.1801,42424.0
2017-06-13 11:00:00,31.69,31.76,31.69,31.72,69972.0,29.1525,29.2169,29.1525,29.1801,69972.0
2017-06-13 11:30:00,31.68,31.78,31.67,31.78,64876.0,29.1433,29.2353,29.1341,29.2353,64876.0
2017-06-13 12:00:00,31.77,31.8,31.76,31.8,52968.0,29.2261,29.2537,29.2169,29.2537,52968.0
2017-06-13 12:30:00,31.77,31.8,31.76,31.8,27096.0,29.2261,29.2537,29.2169,29.2537,27096.0
2017-06-13 13:00:00,31.77,31.85,31.77,31.85,31800.0,29.2261,29.2997,29.2261,29.2997,31800.0
2017-06-13 13:30:00,31.82,31.87,31.82,31.87,35344.0,29.2721,29.3181,29.2721,29.3181,35344.0
2017-06-13 14:00:00,31.86,31.91,31.85,31.87,37544.0,29.3089,29.3549,29.2997,29.3181,37544.0
2017-06-13 14:30:00,31.88,31.89,31.85,31.86,47248.0,29.3273,29.3365,29.2997,29.3089,47248.0
2017-06-13 15:00:00,31.85,31.88,31.84,31.88,93516.0,29.2997,29.3273,29.2905,29.3273,93516.0
2017-06-13 15:30:00,31.88,31.88,31.78,31.82,284724.0,29.3273,29.3273,29.2353,29.2721,284724.0
2017-06-14 09:30:00,31.97,32.03,31.72,32.03,103072.0,29.4101,29.4653,29.1801,29.4653,103072.0
2017-06-14 10:00:00,32.04,32.04,31.89,31.97,64044.0,29.4745,29.4745,29.3365,29.4101,64044.0
2017-06-14 10:30:00,31.98,32.11,31.94,32.06,66276.0,29.4193,29.5389,29.3825,29.4929,66276.0
2017-06-14 11:00:00,32.05,32.09,31.99,32.06,60268.0,29.4837,29.5205,29.4285,29.4929,60268.0
2017-06-14 11:30:00,32.09,32.1,32.02,32.05,57036.0,29.5205,29.5297,29.4561,29.4837,57036.0
2017-06-14 12:00:00,32.06,32.09,32.02,32.07,46748.0,29.4929,29.5205,29.4561,29.5021,46748.0
2017-06-14 12:30:00,32.08,32.1,32.06,32.1,47300.0,29.5113,29.5297,29.4929,29.5297,47300.0
2017-06-14 13:00:00,32.1,32.14,32.09,32.14,42012.0,29.5297,29.5665,29.5205,29.5665,42012.0
2017-06-14 13:30:00,32.13,32.16,32.06,32.11,70252.0,29.5573,29.5849,29.4929,29.5389,70252.0
2017-06-14 14:00:00,32.13,32.16,32.1,32.16,81128.0,29.5573,29.5849,29.5297,29.5849,81128.0
2017-06-14 14:30:00,32.17,32.17,31.98,32.0,101016.0,29.5941,29.5941,29.4193,29.4377,101016.0
2017-06-14 15:00:00,31.99,32.02,31.88,31.97,134152.0,29.4285,29.4561,29.3273,29.4101,134152.0
2017-06-14 15:30:00,31.97,32.04,31.95,31.99,316404.0,29.4101,29.4745,29.3917,29.4285,316404.0
2017-06-15 09:30:00,31.85,31.95,31.65,31.73,141764.0,29.2997,29.3917,29.1157,29.1893,141764.0
2017-06-15 10:00:00,31.75,31.76,31.61,31.64,54940.0,29.2077,29.2169,29.0789,29.1065,54940.0
2017-06-15 10:30:00,31.67,31.77,31.63,31.67,79664.0,29.1341,29.2261,29.0973,29.1341,79664.0
2017-06-15 11:00:00,31.67,31.79,31.65,31.78,28060.0,29.1341,29.2445,29.1157,29.2353,28060.0
2017-06-15 11:30:00,31.77,31.82,31.75,31.79,20136.0,29.2261,29.2721,29.2077,29.2445,20136.0
2017-06-15 12:00:00,31.77,31.78,31.73,31.74,15400.0,29.2261,29.2353,29.1893,29.1985,15400.0
2017-06-15 12:30:00,31.75,31.89,31.73,31.87,60144.0,29.2077,29.3365,29.1893,29.3181,60144.0
2017-06-15 13:00:00,31.85,31.89,31.81,31.81,19200.0,29.2997,29.3365,29.2629,29.2629,19200.0
2017-06-15 13:30:00,31.8,31.87,31.8,31.83,19852.0,29.2537,29.3181,29.2537,29.2813,19852.0
2017-06-15 14:00:00,31.84,31.9,31.83,31.88,29428.0,29.2905,29.3457,29.2813,29.3273,29428.0
2017-06-15 14:30:00,31.89,31.94,31.86,31.91,32440.0,29.3365,29.3825,29.3089,29.3549,32440.0
2017-06-15 15:00:00,31.93,32.0,31.93,31.99,45556.0,29.3733,29.4377,29.3733,29.4285,45556.0
2017-06-15 15:30:00,32.0,32.01,31.9,31.95,164172.0,29.4377,29.4469,29.3457,29.3917,164172.0
2017-06-16 09:30:00,31.75,32.35,31.75,32.33,840280.0,29.2077,29.7596,29.2077,29.7412,840280.0
2017-06-16 10:00:00,32.32,32.37,32.23,32.24,59280.0,29.732,29.778,29.6493,29.6585,59280.0
2017-06-16 10:30:00,32.24,32.26,32.13,32.21,68388.0,29.6585,29.6769,29.5573,29.6309,68388.0
2017-06-16 11:00:00,32.2,32.29,32.2,32.26,114512.0,29.6217,29.7044,29.6217,29.6769,114512.0
2017-06-16 11:30:00,32.26,32.32,32.2,32.27,184464.0,29.6769,29.732,29.6217,29.6861,184464.0
2017-06-16 12:00:00,32.29,32.44,32.29,32.44,92424.0,29.7044,29.8424,29.7044,29.8424,92424.0
2017-06-16 12:30:00,32.41,32.44,32.32,32.38,54080.0,29.8148,29.8424,29.732,29.7872,54080.0
2017-06-16 13:00:00,32.38,32.41,32.35,32.39,67364.0,29.7872,29.8148,29.7596,29.7964,67364.0
2017-06-16 13:30:00,32.39,32.5,32.39,32.49,88948.0,29.7964,29.8976,29.7964,29.8884,88948.0
2017-06-16 14:00:00,32.49,32.52,32.44,32.46,72088.0,29.8884,29.916,29.8424,29.8608,72088.0
2017-06-16 14:30:00,32.46,32.5,32.46,32.47,72412.0,29.8608,29.8976,29.8608,29.87,72412.0
2017-06-16 15:00:00,32.47,32.52,32.43,32.51,213856.0,29.87,29.916,29.8332,29.9068,213856.0
2017-06-16 15:30:00,32.51,32.62,32.49,32.61,549760.0,29.9068,30.008,29.8884,29.9988,549760.0
2017-06-19 09:30:00,32.7,32.76,32.4,32.55,127244.0,30.0816,30.1368,29.8056,29.9436,127244.0
2017-06-19 10:00:00,32.55,32.67,32.52,32.63,100292.0,29.9436,30.054,29.916,30.0172,100292.0
2017-06-19 10:30:00,32.62,32.66,32.6,32.63,52988.0,30.008,30.0448,29.9896,30.0172,52988.0
2017-06-19 11:00:00,32.62,32.7,32.61,32.7,64728.0,30.008,30.0816,29.9988,30.0816,64728.0
2017-06-19 11:30:00,32.68,32.71,32.68,32.68,64468.0,30.0632,30.0908,30.0632,30.0632,64468.0
2017-06-19 12:00:00,32.68,32.69,32.6,32.68,60336.0,30.0632,30.0724,29.9896,30.0632,60336.0
2017-06-19 12:30:00,32.67,32.67,32.62,32.62,26800.0,30.054,30.054,30.008,30.008,26800.0
2017-06-19 13:00:00,32.62,32.69,32.62,32.66,46240.0,30.008,30.0724,30.008,30.0448,46240.0
2017-06-19 13:30:00,32.68,32.72,32.67,32.7,45632.0,30.0632,30.1,30.054,30.0816,45632.0
2017-06-19 14:00:00,32.69,32.79,32.69,32.77,88656.0,30.0724,30.1644,30.0724,30.146,88656.0
2017-06-19 14:30:00,32.76,32.85,32.76,32.85,113152.0,30.1368,30.2196,30.1368,30.2196,113152.0
2017-06-19 15:00:00,32.84,32.84,32.75,32.76,80536.0,30.2104,30.2104,30.1276,30.1368,80536.0
2017-06-19 15:30:00,32.77,32.85,32.77,32.84,233408.0,30.146,30.2196,30.146,30.2104,233408.0
2017-06-20 09:30:00,32.85,32.85,32.52,32.76,76548.0,30.2196,30.2196,29.916,30.1368,76548.0
2017-06-20 10:00:00,32.75,32.78,32.7,32.78,48556.0,30.1276,30.1552,30.0816,30.1552,48556.0
2017-06-20 10:30:00,32.78,32.81,32.74,32.81,58564.0,30.1552,30.1828,30.1184,30.1828,58564.0
2017-06-20 11:00:00,32.78,32.78,32.65,32.69,69496.0,30.1552,30.1552,30.0356,30.0724,69496.0
2017-06-20 11:30:00,32.69,32.76,32.66,32.72,52436.0,30.0724,30.1368,30.0448,30.1,52436.0
2017-06-20 12:00:00,32.72,32.72,32.63,32.63,42060.0,30.1,30.1,30.0172,30.0172,42060.0
2017-06-20 12:30:00,32.61,32.65,32.57,32.61,25432.0,29.9988,30.0356,29.962,29.9988,25432.0
2017-06-20 13:00:00,32.62,32.63,32.57,32.62,26148.0,30.008,30.0172,29.962,30.008,26148.0
2017-06-20 13:30:00,32.6,32.63,32.58,32.6,13096.0,29.9896,30.0172,29.9712,29.9896,13096.0
2017-06-20 14:00:00,32.61,32.62,32.54,32.56,24556.0,29.9988,30.008,29.9344,29.9528,24556.0
2017-06-20 14:30:00,32.54,32.55,32.51,32.53,35104.0,29.9344,29.9436,29.9068,29.9252,35104.0
2017-06-20 15:00:00,32.54,32.55,32.48,32.51,90552.0,29.9344,29.9436,29.8792,29.9068,90552.0
2017-06-20 15:30:00,32.5,32.54,32.45,32.52,212244.0,29.8976,29.9344,29.8516,29.916,212244.0
2017-06-21 09:30:00,32.5,32.55,32.29,32.29,86016.0,29.8976,29.9436,29.7044,29.7044,86016.0
2017-06-21 10:00:00,32.3,32.4,32.27,32.28,50376.0,29.7136,29.8056,29.6861,29.6952,50376.0
2017-06-21 10:30:00,32.27,32.32,32.26,32.29,45520.0,29.6861,29.732,29.6769,29.7044,45520.0
2017-06-21 11:00:00,32.28,32.3,32.23,32.23,29380.0,29.6952,29.7136,29.6493,29.6493,29380.0
2017-06-21 11:30:00,32.24,32.33,32.23,32.32,22884.0,29.6585,29.7412,29.6493,29.732,22884.0
2017-06-21 12:00:00,32.32,32.35,32.31,32.34,23656.0,29.732,29.7596,29.7228,29.7504,23656.0
2017-06-21 12:30:00,32.34,32.37,32.32,32.35,39920.0,29.7504,29.778,29.732,29.7596,39920.0
2017-06-21 13:00:00,32.36,32.39,32.35,32.35,25044.0,29.7688,29.7964,29.7596,29.7596,25044.0
2017-06-21 13:30:00,32.37,32.37,32.31,32.32,40488.0,29.778,29.778,29.7228,29.732,40488.0
2017-06-21 14:00:00,32.32,32.38,32.32,32.34,74912.0,29.732,29.7872,29.732,29.7504,74912.0
2017-06-21 14:30:00,32.34,32.42,32.33,32.39,41920.0,29.7504,29.824,29.7412,29.7964,41920.0
2017-06-21 15:00:00,32.38,32.41,32.36,32.41,59560.0,29.7872,29.8148,29.7688,29.8148,59560.0
2017-06-21 15:30:00,32.41,32.42,32.35,32.4,161288.0,29.8148,29.824,29.7596,29.8056,161288.0
2017-06-22 09:30:00,32.43,32.43,32.31,32.34,41428.0,29.8332,29.8332,29.7228,29.7504,41428.0
2017-06-22 10:00:00,32.35,32.35,32.27,32.32,41120.0,29.7596,29.7596,29.6861,29.732,41120.0
2017-06-22 10:30:00,32.32,32.34,32.29,32.34,44708.0,29.732,29.7504,29.7044,29.7504,44708.0
2017-06-22 11:00:00,32.35,32.41,32.34,32.37,33140.0,29.7596,29.8148,29.7504,29.778,33140.0
2017-06-22 11:30:00,32.38,32.42,32.37,32.4,20340.0,29.7872,29.824,29.778,29.8056,20340.0
2017-06-22 12:00:00,32.4,32.43,32.4,32.42,38664.0,29.8056,29.8332,29.8056,29.824,38664.0
2017-06-22 12:30:00,32.41,32.42,32.37,32.38,54048.0,29.8148,29.824,29.778,29.7872,54048.0
2017-06-22 13:00:00,32.37,32.41,32.36,32.41,15576.0,29.778,29.8148,29.7688,29.8148,15576.0
2017-06-22 13:30:00,32.41,32.42,32.39,32.4,13540.0,29.8148,29.824,29.7964,29.8056,13540.0
2017-06-22 14:00:00,32.39,32.41,32.36,32.37,26408.0,29.7964,29.8148,29.7688,29.778,26408.0
2017-06-22 14:30:00,32.37,32.4,32.37,32.4,22400.0,29.778,29.8056,29.778,29.8056,22400.0
2017-06-22 15:00:00,32.4,32.43,32.38,32.41,75944.0,29.8056,29.8332,29.7872,29.8148,75944.0
2017-06-22 15:30:00,32.41,32.42,32.27,32.29,254900.0,29.8148,29.824,29.6861,29.7044,254900.0
2017-06-23 09:30:00,32.33,32.42,32.29,32.31,42260.0,29.7412,29.824,29.7044,29.7228,42260.0
2017-06-23 10:00:00,32.33,32.48,32.33,32.43,50608.0,29.7412,29.8792,29.7412,29.8332,50608.0
2017-06-23 10:30:00,32.46,32.57,32.45,32.52,55596.0,29.8608,29.962,29.8516,29.916,55596.0
2017-06-23 11:00:00,32.52,32.53,32.42,32.46,35300.0,29.916,29.9252,29.824,29.8608,35300.0
2017-06-23 11:30:00,32.44,32.45,32.41,32.43,34800.0,29.8424,29.8516,29.8148,29.8332,34800.0
2017-06-23 12:00:00,32.44,32.45,32.41,32.43,36192.0,29.8424,29.8516,29.8148,29.8332,36192.0
2017-06-23 12:30:00,32.43,32.44,32.37,32.37,35200.0,29.8332,29.8424,29.778,29.778,35200.0
2017-06-23 13:00:00,32.36,32.38,32.33,32.34,26124.0,29.7688,29.7872,29.7412,29.7504,26124.0
2017-06-23 13:30:00,32.35,32.45,32.35,32.41,21404.0,29.7596,29.8516,29.7596,29.8148,21404.0
2017-06-23 14:00:00,32.41,32.43,32.37,32.38,26000.0,29.8148,29.8332,29.778,29.7872,26000.0
2017-06-23 14:30:00,32.37,32.38,32.33,32.33,35308.0,29.778,29.7872,29.7412,29.7412,35308.0
2017-06-23 15:00:00,32.32,32.34,32.26,32.32,60676.0,29.732,29.7504,29.6769,29.732,60676.0
2017-06-23 15:30:00,32.32,32.42,32.27,32.35,236744.0,29.732,29.824,29.6861,29.7596,236744.0
2017-06-26 09:30:00,32.5,32.58,32.47,32.56,43820.0,29.8976,29.9712,29.87,29.9528,43820.0
2017-06-26 10:00:00,32.58,32.62,32.48,32.51,48212.0,29.9712,30.008,29.8792,29.9068,48212.0
2017-06-26 10:30:00,32.48,32.52,32.4,32.43,34544.0,29.8792,29.916,29.8056,29.8332,34544.0
2017-06-26 11:00:00,32.43,32.49,32.36,32.47,20600.0,29.8332,29.8884,29.7688,29.87,20600.0
2017-06-26 11:30:00,32.48,32.48,32.39,32.41,16384.0,29.8792,29.8792,29.7964,29.8148,16384.0
2017-06-26 12:00:00,32.4,32.41,32.37,32.38,10848.0,29.8056,29.8148,29.778,29.7872,10848.0
2017-06-26 12:30:00,32.37,32.4,32.34,32.37,21136.0,29.778,29.8056,29.7504,29.778,21136.0
2017-06-26 13:00:00,32.37,32.37,32.34,32.35,8592.0,29.778,29.778,29.7504,29.7596,8592.0
2017-06-26 13:30:00,32.34,32.35,32.34,32.35,11352.0,29.7504,29.7596,29.7504,29.7596,11352.0
2017-06-26 14:00:00,32.34,32.35,32.29,32.29,27840.0,29.7504,29.7596,29.7044,29.7044,27840.0
2017-06-26 14:30:00,32.29,32.39,32.28,32.38,34292.0,29.7044,29.7964,29.6952,29.7872,34292.0
2017-06-26 15:00:00,32.39,32.39,32.34,32.35,23196.0,29.7964,29.7964,29.7504,29.7596,23196.0
2017-06-26 15:30:00,32.35,32.4,32.35,32.37,119088.0,29.7596,29.8056,29.7596,29.778,119088.0
2017-06-27 09:30:00,32.0,32.22,31.51,31.64,279440.0,29.4377,29.6401,28.9869,29.1065,279440.0
2017-06-27 10:00:00,31.65,31.96,31.64,31.84,75792.0,29.1157,29.4009,29.1065,29.2905,75792.0
2017-06-27 10:30:00,31.84,31.89,31.81,31.82,55972.0,29.2905,29.3365,29.2629,29.2721,55972.0
2017-06-27 11:00:00,31.83,31.83,31.75,31.75,57572.0,29.2813,29.2813,29.2077,29.2077,57572.0
2017-06-27 11:30:00,31.76,31.78,31.73,31.73,35156.0,29.2169,29.2353,29.1893,29.1893,35156.0
2017-06-27 12:00:00,31.73,31.84,31.73,31.84,128028.0,29.1893,29.2905,29.1893,29.2905,128028.0
2017-06-27 12:30:00,31.83,31.83,31.73,31.79,48752.0,29.2813,29.2813,29.1893,29.2445,48752.0
2017-06-27 13:00:00,31.8,31.8,31.72,31.73,45720.0,29.2537,29.2537,29.1801,29.1893,45720.0
2017-06-27 13:30:00,31.73,31.75,31.66,31.67,62680.0,29.1893,29.2077,29.1249,29.1341,62680.0
2017-06-27 14:00:00,31.67,31.69,31.61,31.69,100772.0,29.1341,29.1525,29.0789,29.1525,100772.0
2017-06-27 14:30:00,31.69,31.74,31.67,31.7,87424.0,29.1525,29.1985,29.1341,29.1617,87424.0
2017-06-27 15:00:00,31.69,31.7,31.6,31.61,122724.0,29.1525,29.1617,29.0697,29.0789,122724.0
2017-06-27 15:30:00,31.61,31.62,31.43,31.46,481628.0,29.0789,29.0881,28.9133,28.9409,481628.0
2017-06-28 09:30:00,31.71,31.71,31.45,31.52,130824.0,29.1709,29.1709,28.9317,28.9961,130824.0
2017-06-28 10:00:00,31.53,31.62,31.5,31.6,49248.0,29.0053,29.0881,28.9777,29.0697,49248.0
2017-06-28 10:30:00,31.62,31.77,31.56,31.75,64344.0,29.0881,29.2261,29.0329,29.2077,64344.0
2017-06-28 11:00:00,31.76,31.83,31.73,31.79,46260.0,29.2169,29.2813,29.1893,29.2445,46260.0
2017-06-28 11:30:00,31.79,31.88,31.77,31.87,44904.0,29.2445,29.3273,29.2261,29.3181,44904.0
2017-06-28 12:00:00,31.87,31.88,31.74,31.84,45260.0,29.3181,29.3273,29.1985,29.2905,45260.0
2017-06-28 12:30:00,31.83,31.84,31.75,31.8,48572.0,29.2813,29.2905,29.2077,29.2537,48572.0
2017-06-28 13:00:00,31.8,31.82,31.77,31.79,34400.0,29.2537,29.2721,29.2261,29.2445,34400.0
2017-06-28 13:30:00,31.79,31.8,31.76,31.76,36760.0,29.2445,29.2537,29.2169,29.2169,36760.0
2017-06-28 14:00:00,31.76,31.78,31.69,31.7,43788.0,29.2169,29.2353,29.1525,29.1617,43788.0
2017-06-28 14:30:00,31.7,31.72,31.67,31.7,50568.0,29.1617,29.1801,29.1341,29.1617,50568.0
2017-06-28 15:00:00,31.72,31.74,31.68,31.71,49612.0,29.1801,29.1985,29.1433,29.1709,49612.0
2017-06-28 15:30:00,31.71,31.72,31.67,31.69,185032.0,29.1709,29.1801,29.1341,29.1525,185032.0
2017-06-29 09:30:00,31.63,31.63,31.42,31.45,65864.0,29.0973,29.0973,28.9041,28.9317,65864.0
2017-06-29 10:00:00,31.44,31.45,31.25,31.32,53300.0,28.9225,28.9317,28.7477,28.8121,53300.0
2017-06-29 10:30:00,31.32,31.4,31.29,31.35,58032.0,28.8121,28.8857,28.7845,28.8397,58032.0
2017-06-29 11:00:00,31.35,31.35,31.19,31.19,75680.0,28.8397,28.8397,28.6925,28.6925,75680.0
2017-06-29 11:30:00,31.18,31.23,31.03,31.05,108708.0,28.6833,28.7293,28.5453,28.5637,108708.0
2017-06-29 12:00:00,31.04,31.1,30.97,30.99,50424.0,28.5545,28.6097,28.4901,28.5085,50424.0
2017-06-29 12:30:00,30.99,31.15,30.91,31.05,111332.0,28.5085,28.6557,28.4349,28.5637,111332.0
2017-06-29 13:00:00,31.05,31.06,30.93,30.93,80092.0,28.5637,28.5729,28.4533,28.4533,80092.0
2017-06-29 13:30:00,30.95,31.06,30.95,30.99,60304.0,28.4717,28.5729,28.4717,28.5085,60304.0
2017-06-29 14:00:00,30.97,31.07,30.94,31.05,69320.0,28.4901,28.5821,28.4625,28.5637,69320.0
2017-06-29 14:30:00,31.05,31.06,31.0,31.05,45044.0,28.5637,28.5729,28.5177,28.5637,45044.0
2017-06-29 15:00:00,31.05,31.17,31.05,31.12,98332.0,28.5637,28.6741,28.5637,28.6281,98332.0
2017-06-29 15:30:00,31.12,31.2,31.08,31.09,294152.0,28.6281,28.7017,28.5913,28.6005,294152.0
2017-06-30 09:30:00,31.33,31.54,31.27,31.47,255476.0,28.8213,29.0145,28.7661,28.9501,255476.0
2017-06-30 10:00:00,31.46,31.5,31.35,31.38,63088.0,28.9409,28.9777,28.8397,28.8673,63088.0
2017-06-30 10:30:00,31.35,31.48,31.32,31.41,84492.0,28.8397,28.9593,28.8121,28.8949,84492.0
2017-06-30 11:00:00,31.41,31.57,31.4,31.54,168332.0,28.8949,29.0421,28.8857,29.0145,168332.0
2017-06-30 11:30:00,31.52,31.59,31.49,31.53,76348.0,28.9961,29.0605,28.9685,29.0053,76348.0
2017-06-30 12:00:00,31.51,31.59,31.5,31.57,49064.0,28.9869,29.0605,28.9777,29.0421,49064.0
2017-06-30 12:30:00,31.57,31.58,31.49,31.51,69736.0,29.0421,29.0513,28.9685,28.9869,69736.0
2017-06-30 13:00:00,31.52,31.57,31.52,31.54,45428.0,28.9961,29.0421,28.9961,29.0145,45428.0
2017-06-30 13:30:00,31.55,31.56,31.52,31.55,35464.0,29.0237,29.0329,28.9961,29.0237,35464.0
2017-06-30 14:00:00,31.54,31.59,31.53,31.58,48036.0,29.0145,29.0605,29.0053,29.0513,48036.0
2017-06-30 14:30:00,31.58,31.61,31.57,31.59,62420.0,29.0513,29.0789,29.0421,29.0605,62420.0
2017-06-30 15:00:00,31.59,31.61,31.56,31.61,68996.0,29.0605,29.0789,29.0329,29.0789,68996.0
2017-06-30 15:30:00,31.6,31.63,31.5,31.51,203740.0,29.0697,29.0973,28.9777,28.9869,203740.0
2017-07-03 09:30:00,31.69,31.75,31.5,31.57,91832.0,29.1525,29.2077,28.9777,29.0421,91832.0
2017-07-03 10:00:00,31.59,31.71,31.59,31.62,36556.0,29.0605,29.1709,29.0605,29.0881,36556.0
2017-07-03 10:30:00,31.63,31.68,31.58,31.68,82488.0,29.0973,29.1433,29.0513,29.1433,82488.0
2017-07-03 11:00:00,31.68,31.78,31.67,31.74,64348.0,29.1433,29.2353,29.1341,29.1985,64348.0
2017-07-03 11:30:00,31.74,31.77,31.68,31.7,79400.0,29.1985,29.2261,29.1433,29.1617,79400.0
2017-07-03 12:00:00,31.7,31.7,31.57,31.61,100060.0,29.1617,29.1617,29.0421,29.0789,100060.0
2017-07-03 12:30:00,31.61,31.65,31.49,31.5,298412.0,29.0789,29.1157,28.9685,28.9777,298412.0
2017-07-05 09:30:00,31.52,31.58,31.36,31.47,131720.0,28.9961,29.0513,28.8489,28.9501,131720.0
2017-07-05 10:00:00,31.49,31.58,31.45,31.58,107984.0,28.9685,29.0513,28.9317,29.0513,107984.0
2017-07-05 10:30:00,31.58,32.07,31.49,31.82,469864.0,29.0513,29.5021,28.9685,29.2721,469864.0
2017-07-05 11:00:00,31.8,31.89,31.78,31.85,106496.0,29.2537,29.3365,29.2353,29.2997,106496.0
2017-07-05 11:30:00,31.88,31.88,31.73,31.77,81572.0,29.3273,29.3273,29.1893,29.2261,81572.0
2017-07-05 12:00:00,31.77,31.78,31.7,31.72,62636.0,29.2261,29.2353,29.1617,29.1801,62636.0
2017-07-05 12:30:00,31.71,31.74,31.61,31.62,98120.0,29.1709,29.1985,29.0789,29.0881,98120.0
2017-07-05 13:00:00,31.61,31.73,31.61,31.68,54904.0,29.0789,29.1893,29.0789,29.1433,54904.0
2017-07-05 13:30:00,31.67,31.67,31.58,31.58,68164.0,29.1341,29.1341,29.0513,29.0513,68164.0
2017-07-05 14:00:00,31.58,31.63,31.52,31.57,125984.0,29.0513,29.0973,28.9961,29.0421,125984.0
2017-07-05 14:30:00,31.56,31.57,31.46,31.53,136984.0,29.0329,29.0421,28.9409,29.0053,136984.0
2017-07-05 15:00:00,31.54,31.58,31.53,31.58,86644.0,29.0145,29.0513,29.0053,29.0513,86644.0
2017-07-05 15:30:00,31.57,31.6,31.47,31.53,478596.0,29.0421,29.0697,28.9501,29.0053,478596.0
2017-07-06 09:30:00,31.35,31.37,31.09,31.23,129848.0,28.8397,28.8581,28.6005,28.7293,129848.0
2017-07-06 10:00:00,31.21,31.21,31.04,31.06,51096.0,28.7109,28.7109,28.5545,28.5729,51096.0
2017-07-06 10:30:00,31.04,31.18,31.03,31.08,95532.0,28.5545,28.6833,28.5453,28.5913,95532.0
2017-07-06 11:00:00,31.1,31.11,31.06,31.08,56008.0,28.6097,28.6189,28.5729,28.5913,56008.0
2017-07-06 11:30:00,31.1,31.16,31.07,31.12,68296.0,28.6097,28.6649,28.5821,28.6281,68296.0
2017-07-06 12:00:00,31.13,31.17,31.07,31.07,46284.0,28.6373,28.6741,28.5821,28.5821,46284.0
2017-07-06 12:30:00,31.1,31.18,31.09,31.18,51692.0,28.6097,28.6833,28.6005,28.6833,51692.0
2017-07-06 13:00:00,31.17,31.17,31.13,31.13,18124.0,28.6741,28.6741,28.6373,28.6373,18124.0
2017-07-06 13:30:00,31.13,31.13,31.04,31.08,35204.0,28.6373,28.6373,28.5545,28.5913,35204.0
2017-07-06 14:00:00,31.1,31.11,31.04,31.06,58964.0,28.6097,28.6189,28.5545,28.5729,58964.0
2017-07-06 14:30:00,31.05,31.07,31.01,31.04,68428.0,28.5637,28.5821,28.5269,28.5545,68428.0
2017-07-06 15:00:00,31.03,31.03,30.92,30.93,97908.0,28.5453,28.5453,28.4441,28.4533,97908.0
2017-07-06 15:30:00,30.91,30.99,30.86,30.93,500256.0,28.4349,28.5085,28.389,28.4533,500256.0
2017-07-07 09:30:00,31.01,31.29,31.01,31.24,117312.0,28.5269,28.7845,28.5269,28.7385,117312.0
2017-07-07 10:00:00,31.21,31.25,31.11,31.14,90764.0,28.7109,28.7477,28.6189,28.6465,90764.0
2017-07-07 10:30:00,31.14,31.32,31.14,31.18,102776.0,28.6465,28.8121,28.6465,28.6833,102776.0
2017-07-07 11:00:00,31.18,31.48,31.18,31.47,200708.0,28.6833,28.9593,28.6833,28.9501,200708.0
2017-07-07 11:30:00,31.47,31.57,31.42,31.47,101876.0,28.9501,29.0421,28.9041,28.9501,101876.0
2017-07-07 12:00:00,31.46,31.54,31.43,31.44,130072.0,28.9409,29.0145,28.9133,28.9225,130072.0
2017-07-07 12:30:00,31.43,31.56,31.43,31.55,83932.0,28.9133,29.0329,28.9133,29.0237,83932.0
2017-07-07 13:00:00,31.56,31.62,31.55,31.62,58472.0,29.0329,29.0881,29.0237,29.0881,58472.0
2017-07-07 13:30:00,31.62,31.66,31.58,31.6,44264.0,29.0881,29.1249,29.0513,29.0697,44264.0
2017-07-07 14:00:00,31.59,31.59,31.52,31.53,47084.0,29.0605,29.0605,28.9961,29.0053,47084.0
2017-07-07 14:30:00,31.53,31.56,31.49,31.53,78576.0,29.0053,29.0329,28.9685,29.0053,78576.0
2017-07-07 15:00:00,31.53,31.57,31.52,31.55,88968.0,29.0053,29.0421,28.9961,29.0237,88968.0
2017-07-07 15:30:00,31.55,31.58,31.52,31.53,253476.0,29.0237,29.0513,28.9961,29.0053,253476.0
2017-07-10 09:30:00,31.45,31.61,31.37,31.45,88704.0,28.9317,29.0789,28.8581,28.9317,88704.0
2017-07-10 10:00:00,31.45,31.58,31.44,31.54,177304.0,28.9317,29.0513,28.9225,29.0145,177304.0
2017-07-10 10:30:00,31.54,31.6,31.49,31.55,45200.0,29.0145,29.0697,28.9685,29.0237,45200.0
2017-07-10 11:00:00,31.58,31.69,31.57,31.67,67604.0,29.0513,29.1525,29.0421,29.1341,67604.0
2017-07-10 11:30:00,31.66,31.72,31.65,31.69,199128.0,29.1249,29.1801,29.1157,29.1525,199128.0
2017-07-10 12:00:00,31.69,31.73,31.65,31.67,42612.0,29.1525,29.1893,29.1157,29.1341,42612.0
2017-07-10 12:30:00,31.65,31.7,31.65,31.7,34404.0,29.1157,29.1617,29.1157,29.1617,34404.0
2017-07-10 13:00:00,31.69,31.69,31.63,31.64,24812.0,29.1525,29.1525,29.0973,29.1065,24812.0
2017-07-10 13:30:00,31.65,31.7,31.61,31.67,32820.0,29.1157,29.1617,29.0789,29.1341,32820.0
2017-07-10 14:00:00,31.68,31.73,31.66,31.71,52308.0,29.1433,29.1893,29.1249,29.1709,52308.0
2017-07-10 14:30:00,31.7,31.75,31.67,31.7,61992.0,29.1617,29.2077,29.1341,29.1617,61992.0
2017-07-10 15:00:00,31.7,31.73,31.69,31.71,99408.0,29.1617,29.1893,29.1525,29.1709,99408.0
2017-07-10 15:30:00,31.71,31.74,31.63,31.64,453664.0,29.1709,29.1985,29.0973,29.1065,453664.0
2017-07-11 09:30:00,31.5,31.6,31.21,31.54,80724.0,28.9777,29.0697,28.7109,29.0145,80724.0
2017-07-11 10:00:00,31.54,31.58,31.54,31.54,99208.0,29.0145,29.0513,29.0145,29.0145,99208.0
2017-07-11 10:30:00,31.54,31.61,31.54,31.54,58928.0,29.0145,29.0789,29.0145,29.0145,58928.0
2017-07-11 11:00:00,31.55,31.56,31.33,31.41,71404.0,29.0237,29.0329,28.8213,28.8949,71404.0
2017-07-11 11:30:00,31.41,31.5,31.41,31.43,33216.0,28.8949,28.9777,28.8949,28.9133,33216.0
2017-07-11 12:00:00,31.41,31.42,31.29,31.31,19280.0,28.8949,28.9041,28.7845,28.8029,19280.0
2017-07-11 12:30:00,31.31,31.35,31.28,31.33,28048.0,28.8029,28.8397,28.7753,28.8213,28048.0
2017-07-11 13:00:00,31.34,31.38,31.34,31.35,43024.0,28.8305,28.8673,28.8305,28.8397,43024.0
2017-07-11 13:30:00,31.34,31.43,31.34,31.42,55848.0,28.8305,28.9133,28.8305,28.9041,55848.0
2017-07-11 14:00:00,31.43,31.46,31.37,31.39,44944.0,28.9133,28.9409,28.8581,28.8765,44944.0
2017-07-11 14:30:00,31.4,31.51,31.4,31.51,59620.0,28.8857,28.9869,28.8857,28.9869,59620.0
2017-07-11 15:00:00,31.52,31.57,31.51,31.54,48784.0,28.9961,29.0421,28.9869,29.0145,48784.0
2017-07-11 15:30:00,31.55,31.58,31.44,31.46,175572.0,29.0237,29.0513,28.9225,28.9409,175572.0
2017-07-12 09:30:00,31.74,31.86,31.6,31.75,71684.0,29.1985,29.3089,29.0697,29.2077,71684.0
2017-07-12 10:00:00,31.72,31.74,31.61,31.7,49284.0,29.1801,29.1985,29.0789,29.1617,49284.0
2017-07-12 10:30:00,31.72,31.74,31.63,31.73,43848.0,29.1801,29.1985,29.0973,29.1893,43848.0
2017-07-12 11:00:00,31.72,31.73,31.63,31.69,51660.0,29.1801,29.1893,29.0973,29.1525,51660.0
2017-07-12 11:30:00,31.66,31.68,31.62,31.66,29400.0,29.1249,29.1433,29.0881,29.1249,29400.0
2017-07-12 12:00:00,31.66,31.69,31.61,31.68,65376.0,29.1249,29.1525,29.0789,29.1433,65376.0
2017-07-12 12:30:00,31.67,31.7,31.64,31.7,24800.0,29.1341,29.1617,29.1065,29.1617,24800.0
2017-07-12 13:00:00,31.71,31.72,31.61,31.65,31044.0,29.1709,29.1801,29.0789,29.1157,31044.0
2017-07-12 13:30:00,31.62,31.71,31.62,31.71,36252.0,29.0881,29.1709,29.0881,29.1709,36252.0
2017-07-12 14:00:00,31.7,31.76,31.67,31.72,36888.0,29.1617,29.2169,29.1341,29.1801,36888.0
2017-07-12 14:30:00,31.73,31.75,31.68,31.75,41316.0,29.1893,29.2077,29.1433,29.2077,41316.0
2017-07-12 15:00:00,31.75,31.8,31.74,31.77,72760.0,29.2077,29.2537,29.1985,29.2261,72760.0
2017-07-12 15:30:00,31.77,31.8,31.73,31.78,214680.0,29.2261,29.2537,29.1893,29.2353,214680.0
2017-07-13 09:30:00,31.84,31.97,31.67,31.75,37604.0,29.2905,29.4101,29.1341,29.2077,37604.0
2017-07-13 10:00:00,31.75,31.75,31.52,31.53,59312.0,29.2077,29.2077,28.9961,29.0053,59312.0
2017-07-13 10:30:00,31.5,31.57,31.45,31.51,44240.0,28.9777,29.0421,28.9317,28.9869,44240.0
2017-07-13 11:00:00,31.51,31.57,31.5,31.55,34968.0,28.9869,29.0421,28.9777,29.0237,34968.0
2017-07-13 11:30:00,31.56,31.64,31.54,31.6,32196.0,29.0329,29.1065,29.0145,29.0697,32196.0
2017-07-13 12:00:00,31.61,31.73,31.61,31.73,45980.0,29.0789,29.1893,29.0789,29.1893,45980.0
2017-07-13 12:30:00,31.73,31.73,31.65,31.65,22924.0,29.1893,29.1893,29.1157,29.1157,22924.0
2017-07-13 13:00:00,31.64,31.66,31.56,31.61,38920.0,29.1065,29.1249,29.0329,29.0789,38920.0
2017-07-13 13:30:00,31.61,31.67,31.61,31.67,49124.0,29.0789,29.1341,29.0789,29.1341,49124.0
2017-07-13 14:00:00,31.66,31.68,31.62,31.64,43360.0,29.1249,29.1433,29.0881,29.1065,43360.0
2017-07-13 14:30:00,31.63,31.69,31.63,31.66,51240.0,29.0973,29.1525,29.0973,29.1249,51240.0
2017-07-13 15:00:00,31.65,31.65,31.57,31.58,56520.0,29.1157,29.1157,29.0421,29.0513,56520.0
2017-07-13 15:30:00,31.58,31.64,31.57,31.61,204820.0,29.0513,29.1065,29.0421,29.0789,204820.0
2017-07-14 09:30:00,31.68,31.72,31.58,31.58,63008.0,29.1433,29.1801,29.0513,29.0513,63008.0
2017-07-14 10:00:00,31.63,31.71,31.62,31.67,63224.0,29.0973,29.1709,29.0881,29.1341,63224.0
2017-07-14 10:30:00,31.68,31.68,31.61,31.61,25788.0,29.1433,29.1433,29.0789,29.0789,25788.0
2017-07-14 11:00:00,31.61,31.62,31.59,31.59,17380.0,29.0789,29.0881,29.0605,29.0605,17380.0
2017-07-14 11:30:00,31.59,31.61,31.58,31.61,14656.0,29.0605,29.0789,29.0513,29.0789,14656.0
2017-07-14 12:00:00,31.61,31.62,31.58,31.61,23232.0,29.0789,29.0881,29.0513,29.0789,23232.0
2017-07-14 12:30:00,31.6,31.64,31.6,31.61,11620.0,29.0697,29.1065,29.0697,29.0789,11620.0
2017-07-14 13:00:00,31.6,31.62,31.59,31.61,19692.0,29.0697,29.0881,29.0605,29.0789,19692.0
2017-07-14 13:30:00,31.61,31.62,31.57,31.61,42216.0,29.0789,29.0881,29.0421,29.0789,42216.0
2017-07-14 14:00:00,31.6,31.73,31.6,31.73,34744.0,29.0697,29.1893,29.0697,29.1893,34744.0
2017-07-14 14:30:00,31.7,31.72,31.65,31.7,52648.0,29.1617,29.1801,29.1157,29.1617,52648.0
2017-07-14 15:00:00,31.7,31.72,31.68,31.7,68728.0,29.1617,29.1801,29.1433,29.1617,68728.0
2017-07-14 15:30:00,31.71,31.72,31.6,31.62,224764.0,29.1709,29.1801,29.0697,29.0881,224764.0
2017-07-17 09:30:00,31.6,31.63,31.42,31.43,82924.0,29.0697,29.0973,28.9041,28.9133,82924.0
2017-07-17 10:00:00,31.41,31.56,31.4,31.5,70540.0,28.8949,29.0329,28.8857,28.9777,70540.0
2017-07-17 10:30:00,31.5,31.65,31.49,31.59,46928.0,28.9777,29.1157,28.9685,29.0605,46928.0
2017-07-17 11:00:00,31.59,31.62,31.5,31.53,43368.0,29.0605,29.0881,28.9777,29.0053,43368.0
2017-07-17 11:30:00,31.52,31.57,31.45,31.46,48884.0,28.9961,29.0421,28.9317,28.9409,48884.0
2017-07-17 12:00:00,31.48,31.52,31.47,31.52,24572.0,28.9593,28.9961,28.9501,28.9961,24572.0
2017-07-17 12:30:00,31.53,31.57,31.53,31.57,16840.0,29.0053,29.0421,29.0053,29.0421,16840.0
2017-07-17 13:00:00,31.58,31.61,31.57,31.58,27000.0,29.0513,29.0789,29.0421,29.0513,27000.0
2017-07-17 13:30:00,31.57,31.63,31.57,31.62,24880.0,29.0421,29.0973,29.0421,29.0881,24880.0
2017-07-17 14:00:00,31.62,31.63,31.56,31.62,67960.0,29.0881,29.0973,29.0329,29.0881,67960.0
2017-07-17 14:30:00,31.6,31.61,31.56,31.59,47052.0,29.0697,29.0789,29.0329,29.0605,47052.0
2017-07-17 15:00:00,31.59,31.63,31.58,31.61,71684.0,29.0605,29.0973,29.0513,29.0789,71684.0
2017-07-17 15:30:00,31.61,31.61,31.53,31.56,183344.0,29.0789,29.0789,29.0053,29.0329,183344.0
2017-07-18 09:30:00,31.54,31.56,31.38,31.5,67776.0,29.0145,29.0329,28.8673,28.9777,67776.0
2017-07-18 10:00:00,31.5,31.58,31.49,31.52,76104.0,28.9777,29.0513,28.9685,28.9961,76104.0
2017-07-18 10:30:00,31.51,31.51,31.39,31.47,47284.0,28.9869,28.9869,28.8765,28.9501,47284.0
2017-07-18 11:00:00,31.48,31.48,31.4,31.42,51340.0,28.9593,28.9593,28.8857,28.9041,51340.0
2017-07-18 11:30:00,31.42,31.5,31.42,31.5,49088.0,28.9041,28.9777,28.9041,28.9777,49088.0
2017-07-18 12:00:00,31.49,31.51,31.46,31.46,39840.0,28.9685,28.9869,28.9409,28.9409,39840.0
2017-07-18 12:30:00,31.46,31.46,31.44,31.44,28640.0,28.9409,28.9409,28.9225,28.9225,28640.0
2017-07-18 13:00:00,31.45,31.46,31.42,31.44,21944.0,28.9317,28.9409,28.9041,28.9225,21944.0
2017-07-18 13:30:00,31.45,31.48,31.44,31.48,31280.0,28.9317,28.9593,28.9225,28.9593,31280.0
2017-07-18 14:00:00,31.47,31.47,31.39,31.41,48392.0,28.9501,28.9501,28.8765,28.8949,48392.0
2017-07-18 14:30:00,31.41,31.43,31.39,31.39,43132.0,28.8949,28.9133,28.8765,28.8765,43132.0
2017-07-18 15:00:00,31.39,31.41,31.38,31.4,80612.0,28.8765,28.8949,28.8673,28.8857,80612.0
2017-07-18 15:30:00,31.39,31.39,31.34,31.35,214404.0,28.8765,28.8765,28.8305,28.8397,214404.0
2017-07-19 09:30:00,31.41,31.48,31.26,31.44,101424.0,28.8949,28.9593,28.7569,28.9225,101424.0
2017-07-19 10:00:00,31.46,31.49,31.38,31.44,55316.0,28.9409,28.9685,28.8673,28.9225,55316.0
2017-07-19 10:30:00,31.43,31.44,31.31,31.32,85684.0,28.9133,28.9225,28.8029,28.8121,85684.0
2017-07-19 11:00:00,31.32,31.35,31.3,31.34,133644.0,28.8121,28.8397,28.7937,28.8305,133644.0
2017-07-19 11:30:00,31.35,31.47,31.35,31.44,52308.0,28.8397,28.9501,28.8397,28.9225,52308.0
2017-07-19 12:00:00,31.45,31.54,31.44,31.5,50880.0,28.9317,29.0145,28.9225,28.9777,50880.0
2017-07-19 12:30:00,31.48,31.51,31.48,31.5,44060.0,28.9593,28.9869,28.9593,28.9777,44060.0
2017-07-19 13:00:00,31.5,31.5,31.43,31.46,58436.0,28.9777,28.9777,28.9133,28.9409,58436.0
2017-07-19 13:30:00,31.45,31.45,31.37,31.44,56096.0,28.9317,28.9317,28.8581,28.9225,56096.0
2017-07-19 14:00:00,31.44,31.49,31.43,31.47,41408.0,28.9225,28.9685,28.9133,28.9501,41408.0
2017-07-19 14:30:00,31.47,31.48,31.45,31.48,86748.0,28.9501,28.9593,28.9317,28.9593,86748.0
2017-07-19 15:00:00,31.48,31.54,31.48,31.54,93604.0,28.9593,29.0145,28.9593,29.0145,93604.0
2017-07-19 15:30:00,31.54,31.54,31.47,31.52,211596.0,29.0145,29.0145,28.9501,28.9961,211596.0
2017-07-20 09:30:00,31.64,31.64,31.49,31.5,120584.0,29.1065,29.1065,28.9685,28.9777,120584.0
2017-07-20 10:00:00,31.5,31.5,31.36,31.38,100528.0,28.9777,28.9777,28.8489,28.8673,100528.0
2017-07-20 10:30:00,31.39,31.54,31.34,31.5,64008.0,28.8765,29.0145,28.8305,28.9777,64008.0
2017-07-20 11:00:00,31.5,31.63,31.47,31.57,57324.0,28.9777,29.0973,28.9501,29.0421,57324.0
2017-07-20 11:30:00,31.56,31.62,31.51,31.57,85168.0,29.0329,29.0881,28.9869,29.0421,85168.0
2017-07-20 12:00:00,31.57,31.7,31.56,31.62,96836.0,29.0421,29.1617,29.0329,29.0881,96836.0
2017-07-20 12:30:00,31.62,31.74,31.62,31.63,91304.0,29.0881,29.1985,29.0881,29.0973,91304.0
2017-07-20 13:00:00,31.62,31.65,31.57,31.61,44396.0,29.0881,29.1157,29.0421,29.0789,44396.0
2017-07-20 13:30:00,31.61,31.64,31.57,31.64,39028.0,29.0789,29.1065,29.0421,29.1065,39028.0
2017-07-20 14:00:00,31.63,31.67,31.62,31.67,75196.0,29.0973,29.1341,29.0881,29.1341,75196.0
2017-07-20 14:30:00,31.67,31.69,31.64,31.66,71836.0,29.1341,29.1525,29.1065,29.1249,71836.0
2017-07-20 15:00:00,31.66,31.68,31.62,31.68,123968.0,29.1249,29.1433,29.0881,29.1433,123968.0
2017-07-20 15:30:00,31.69,31.71,31.63,31.68,387676.0,29.1525,29.1709,29.0973,29.1433,387676.0
2017-07-21 09:30:00,32.81,34.6,32.78,34.28,1943936.0,30.1828,31.8295,30.1552,31.5351,1943936.0
2017-07-21 10:00:00,34.29,34.85,34.15,34.74,1051344.0,31.5443,32.0595,31.4155,31.9583,1051344.0
2017-07-21 10:30:00,34.75,34.75,34.29,34.29,578976.0,31.9675,31.9675,31.5443,31.5443,578976.0
2017-07-21 11:00:00,34.29,34.3,34.08,34.13,492428.0,31.5443,31.5535,31.3511,31.3971,492428.0
2017-07-21 11:30:00,34.13,34.49,34.08,34.29,381868.0,31.3971,31.7283,31.3511,31.5443,381868.0
2017-07-21 12:00:00,34.29,34.31,33.96,34.04,417800.0,31.5443,31.5627,31.2407,31.3143,417800.0
2017-07-21 12:30:00,34.06,34.25,34.02,34.11,206420.0,31.3327,31.5075,31.2959,31.3787,206420.0
2017-07-21 13:00:00,34.09,34.19,33.99,34.01,261108.0,31.3603,31.4523,31.2683,31.2867,261108.0
2017-07-21 13:30:00,34.02,34.24,33.99,34.16,239952.0,31.2959,31.4983,31.2683,31.4247,239952.0
2017-07-21 14:00:00,34.16,34.23,34.06,34.1,216548.0,31.4247,31.4891,31.3327,31.3695,216548.0
2017-07-21 14:30:00,34.11,34.3,34.1,34.15,329540.0,31.3787,31.5535,31.3695,31.4155,329540.0
2017-07-21 15:00:00,34.16,34.36,34.15,34.32,350516.0,31.4247,31.6087,31.4155,31.5719,350516.0
2017-07-21 15:30:00,34.32,34.66,34.3,34.59,1432392.0,31.5719,31.8847,31.5535,31.8203,1432392.0
2017-07-24 09:30:00,34.6,34.81,34.3,34.3,442768.0,31.8295,32.0227,31.5535,31.5535,442768.0
2017-07-24 10:00:00,34.29,34.4,34.12,34.2,316408.0,31.5443,31.6455,31.3879,31.4615,316408.0
2017-07-24 10:30:00,34.21,34.36,34.17,34.29,279488.0,31.4707,31.6087,31.4339,31.5443,279488.0
2017-07-24 11:00:00,34.3,34.4,34.18,34.38,200868.0,31.5535,31.6455,31.4431,31.6271,200868.0
2017-07-24 11:30:00,34.38,34.47,34.3,34.33,96556.0,31.6271,31.7099,31.5535,31.5811,96556.0
2017-07-24 12:00:00,34.35,34.36,34.23,34.24,98240.0,31.5995,31.6087,31.4891,31.4983,98240.0
2017-07-24 12:30:00,34.24,34.31,34.16,34.22,120988.0,31.4983,31.5627,31.4247,31.4799,120988.0
2017-07-24 13:00:00,34.22,34.3,34.19,34.29,132692.0,31.4799,31.5535,31.4523,31.5443,132692.0
2017-07-24 13:30:00,34.3,34.34,34.27,34.31,130332.0,31.5535,31.5903,31.5259,31.5627,130332.0
2017-07-24 14:00:00,34.3,34.4,34.29,34.33,111604.0,31.5535,31.6455,31.5443,31.5811,111604.0
2017-07-24 14:30:00,34.32,34.35,34.27,34.29,113704.0,31.5719,31.5995,31.5259,31.5443,113704.0
2017-07-24 15:00:00,34.31,34.32,34.27,34.27,130596.0,31.5627,31.5719,31.5259,31.5259,130596.0
2017-07-24 15:30:00,34.28,34.59,34.28,34.57,819084.0,31.5351,31.8203,31.5351,31.8019,819084.0
2017-07-25 09:30:00,34.68,34.68,34.22,34.34,239196.0,31.9031,31.9031,31.4799,31.5903,239196.0
2017-07-25 10:00:00,34.33,34.49,34.33,34.34,158024.0,31.5811,31.7283,31.5811,31.5903,158024.0
2017-07-25 10:30:00,34.33,34.38,34.28,34.35,139444.0,31.5811,31.6271,31.5351,31.5995,139444.0
2017-07-25 11:00:00,34.35,34.44,34.34,34.38,101340.0,31.5995,31.6823,31.5903,31.6271,101340.0
2017-07-25 11:30:00,34.38,34.39,34.27,34.28,74108.0,31.6271,31.6363,31.5259,31.5351,74108.0
2017-07-25 12:00:00,34.29,34.35,34.22,34.23,157576.0,31.5443,31.5995,31.4799,31.4891,157576.0
2017-07-25 12:30:00,34.23,34.26,34.18,34.26,86896.0,31.4891,31.5167,31.4431,31.5167,86896.0
2017-07-25 13:00:00,34.26,34.27,34.2,34.22,85272.0,31.5167,31.5259,31.4615,31.4799,85272.0
2017-07-25 13:30:00,34.22,34.28,34.18,34.28,172856.0,31.4799,31.5351,31.4431,31.5351,172856.0
2017-07-25 14:00:00,34.29,34.31,34.19,34.22,158564.0,31.5443,31.5627,31.4523,31.4799,158564.0
2017-07-25 14:30:00,34.22,34.3,34.22,34.3,185420.0,31.4799,31.5535,31.4799,31.5535,185420.0
2017-07-25 15:00:00,34.32,34.49,34.22,34.27,278276.0,31.5719,31.7283,31.4799,31.5259,278276.0
2017-07-25 15:30:00,34.27,34.37,34.26,34.33,524288.0,31.5259,31.6179,31.5167,31.5811,524288.0
2017-07-26 09:30:00,34.3,34.38,34.17,34.24,97440.0,31.5535,31.6271,31.4339,31.4983,97440.0
2017-07-26 10:00:00,34.24,34.48,34.24,34.48,76724.0,31.4983,31.7191,31.4983,31.7191,76724.0
2017-07-26 10:30:00,34.48,34.49,34.36,34.45,54564.0,31.7191,31.7283,31.6087,31.6915,54564.0
2017-07-26 11:00:00,34.45,34.48,34.4,34.44,142116.0,31.6915,31.7191,31.6455,31.6823,142116.0
2017-07-26 11:30:00,34.42,34.44,34.38,34.39,139668.0,31.6639,31.6823,31.6271,31.6363,139668.0
2017-07-26 12:00:00,34.37,34.46,34.37,34.41,132216.0,31.6179,31.7007,31.6179,31.6547,132216.0
2017-07-26 12:30:00,34.39,34.42,34.37,34.38,68168.0,31.6363,31.6639,31.6179,31.6271,68168.0
2017-07-26 13:00:00,34.38,34.43,34.36,34.37,53540.0,31.6271,31.6731,31.6087,31.6179,53540.0
2017-07-26 13:30:00,34.35,34.4,34.35,34.35,70500.0,31.5995,31.6455,31.5995,31.5995,70500.0
2017-07-26 14:00:00,34.34,34.39,34.31,34.33,88380.0,31.5903,31.6363,31.5627,31.5811,88380.0
2017-07-26 14:30:00,34.33,34.35,34.3,34.3,65600.0,31.5811,31.5995,31.5535,31.5535,65600.0
2017-07-26 15:00:00,34.3,34.32,34.26,34.3,80640.0,31.5535,31.5719,31.5167,31.5535,80640.0
2017-07-26 15:30:00,34.3,34.3,34.18,34.29,442040.0,31.5535,31.5535,31.4431,31.5443,442040.0
2017-07-27 09:30:00,34.26,34.26,34.02,34.1,130428.0,31.5167,31.5167,31.2959,31.3695,130428.0
2017-07-27 10:00:00,34.09,34.13,33.94,33.94,153600.0,31.3603,31.3971,31.2223,31.2223,153600.0
2017-07-27 10:30:00,33.95,34.17,33.94,34.13,139312.0,31.2315,31.4339,31.2223,31.3971,139312.0
2017-07-27 11:00:00,34.13,34.24,34.1,34.11,175220.0,31.3971,31.4983,31.3695,31.3787,175220.0
2017-07-27 11:30:00,34.1,34.2,34.09,34.14,73840.0,31.3695,31.4615,31.3603,31.4063,73840.0
2017-07-27 12:00:00,34.15,34.16,34.09,34.13,79156.0,31.4155,31.4247,31.3603,31.3971,79156.0
2017-07-27 12:30:00,34.14,34.15,33.95,34.02,129020.0,31.4063,31.4155,31.2315,31.2959,129020.0
2017-07-27 13:00:00,34.03,34.08,33.95,34.04,87256.0,31.3051,31.3511,31.2315,31.3143,87256.0
2017-07-27 13:30:00,34.04,34.08,33.95,34.0,89440.0,31.3143,31.3511,31.2315,31.2775,89440.0
2017-07-27 14:00:00,34.02,34.06,33.95,33.98,77108.0,31.2959,31.3327,31.2315,31.2591,77108.0
2017-07-27 14:30:00,34.0,34.02,33.9,33.92,70788.0,31.2775,31.2959,31.1855,31.2039,70788.0
2017-07-27 15:00:00,33.93,33.98,33.8,33.86,222764.0,31.2131,31.2591,31.0935,31.1487,222764.0
2017-07-27 15:30:00,33.85,33.98,33.84,33.96,449604.0,31.1395,31.2591,31.1303,31.2407,449604.0
2017-07-28 09:30:00,33.96,34.08,33.89,33.94,65520.0,31.2407,31.3511,31.1763,31.2223,65520.0
2017-07-28 10:00:00,33.93,33.96,33.87,33.89,53004.0,31.2131,31.2407,31.1579,31.1763,53004.0
2017-07-28 10:30:00,33.91,33.94,33.83,33.87,39204.0,31.1947,31.2223,31.1211,31.1579,39204.0
2017-07-28 11:00:00,33.88,34.01,33.88,33.94,74792.0,31.1671,31.2867,31.1671,31.2223,74792.0
2017-07-28 11:30:00,33.94,34.03,33.94,34.0,319448.0,31.2223,31.3051,31.2223,31.2775,319448.0
2017-07-28 12:00:00,34.01,34.04,33.99,34.01,66764.0,31.2867,31.3143,31.2683,31.2867,66764.0
2017-07-28 12:30:00,34.01,34.01,33.77,33.77,46504.0,31.2867,31.2867,31.0659,31.0659,46504.0
2017-07-28 13:00:00,33.77,33.94,33.77,33.88,64000.0,31.0659,31.2223,31.0659,31.1671,64000.0
2017-07-28 13:30:00,33.89,33.93,33.87,33.9,81296.0,31.1763,31.2131,31.1579,31.1855,81296.0
2017-07-28 14:00:00,33.91,34.0,33.89,33.89,155384.0,31.1947,31.2775,31.1763,31.1763,155384.0
2017-07-28 14:30:00,33.91,33.94,33.88,33.9,88912.0,31.1947,31.2223,31.1671,31.1855,88912.0
2017-07-28 15:00:00,33.9,33.95,33.88,33.95,223856.0,31.1855,31.2315,31.1671,31.2315,223856.0
2017-07-28 15:30:00,33.95,33.96,33.89,33.9,494916.0,31.2315,31.2407,31.1763,31.1855,494916.0
2017-07-31 09:30:00,33.93,33.98,33.77,33.79,94740.0,31.2131,31.2591,31.0659,31.0843,94740.0
2017-07-31 10:00:00,33.77,33.82,33.63,33.82,86756.0,31.0659,31.1119,30.9372,31.1119,86756.0
2017-07-31 10:30:00,33.8,33.8,33.74,33.76,40092.0,31.0935,31.0935,31.0383,31.0567,40092.0
2017-07-31 11:00:00,33.77,33.81,33.75,33.77,44788.0,31.0659,31.1027,31.0475,31.0659,44788.0
2017-07-31 11:30:00,33.77,33.78,33.69,33.7,83416.0,31.0659,31.0751,30.9923,31.0015,83416.0
2017-07-31 12:00:00,33.69,33.82,33.68,33.79,49528.0,30.9923,31.1119,30.9831,31.0843,49528.0
2017-07-31 12:30:00,33.79,33.8,33.67,33.69,68532.0,31.0843,31.0935,30.9739,30.9923,68532.0
2017-07-31 13:00:00,33.69,33.78,33.68,33.78,56588.0,30.9923,31.0751,30.9831,31.0751,56588.0
2017-07-31 13:30:00,33.8,33.82,33.77,33.79,38040.0,31.0935,31.1119,31.0659,31.0843,38040.0
2017-07-31 14:00:00,33.79,33.8,33.72,33.76,75408.0,31.0843,31.0935,31.0199,31.0567,75408.0
2017-07-31 14:30:00,33.75,33.84,33.7,33.8,123936.0,31.0475,31.1303,31.0015,31.0935,123936.0
2017-07-31 15:00:00,33.81,33.85,33.75,33.83,128124.0,31.1027,31.1395,31.0475,31.1211,128124.0
2017-07-31 15:30:00,33.82,33.85,33.69,33.72,465716.0,31.1119,31.1395,30.9923,31.0199,465716.0
2017-08-01 09:30:00,34.15,34.94,33.59,33.67,204032.0,31.4155,32.1423,30.9004,30.9739,204032.0
2017-08-01 10:00:00,33.7,33.88,33.69,33.84,218828.0,31.0015,31.1671,30.9923,31.1303,218828.0
2017-08-01 10:30:00,33.86,33.86,33.76,33.83,129200.0,31.1487,31.1487,31.0567,31.1211,129200.0
2017-08-01 11:00:00,33.84,33.91,33.84,33.88,79756.0,31.1303,31.1947,31.1303,31.1671,79756.0
2017-08-01 11:30:00,33.88,33.97,33.86,33.88,81736.0,31.1671,31.2499,31.1487,31.1671,81736.0
2017-08-01 12:00:00,33.9,33.93,33.83,33.85,64316.0,31.1855,31.2131,31.1211,31.1395,64316.0
2017-08-01 12:30:00,33.85,33.88,33.83,33.85,82656.0,31.1395,31.1671,31.1211,31.1395,82656.0
2017-08-01 13:00:00,33.85,33.92,33.83,33.85,85992.0,31.1395,31.2039,31.1211,31.1395,85992.0
2017-08-01 13:30:00,33.86,33.91,33.86,33.9,68372.0,31.1487,31.1947,31.1487,31.1855,68372.0
2017-08-01 14:00:00,33.91,33.96,33.91,33.93,68736.0,31.1947,31.2407,31.1947,31.2131,68736.0
2017-08-01 14:30:00,33.93,33.95,33.9,33.91,82340.0,31.2131,31.2315,31.1855,31.1947,82340.0
2017-08-01 15:00:00,33.91,33.94,33.88,33.89,107016.0,31.1947,31.2223,31.1671,31.1763,107016.0
2017-08-01 15:30:00,33.89,33.91,33.83,33.88,273972.0,31.1763,31.1947,31.1211,31.1671,273972.0
2017-08-02 09:30:00,33.78,33.81,33.6,33.6,140160.0,31.0751,31.1027,30.9096,30.9096,140160.0
2017-08-02 10:00:00,33.63,33.67,33.5,33.53,125956.0,30.9372,30.9739,30.8176,30.8452,125956.0
2017-08-02 10:30:00,33.54,33.61,33.46,33.51,76808.0,30.8544,30.9188,30.7808,30.8268,76808.0
2017-08-02 11:00:00,33.51,33.57,33.47,33.52,68140.0,30.8268,30.882,30.79,30.836,68140.0
2017-08-02 11:30:00,33.54,33.57,33.45,33.45,63272.0,30.8544,30.882,30.7716,30.7716,63272.0
2017-08-02 12:00:00,33.45,33.53,33.44,33.47,71324.0,30.7716,30.8452,30.7624,30.79,71324.0
2017-08-02 12:30:00,33.47,33.56,33.47,33.56,61348.0,30.79,30.8728,30.79,30.8728,61348.0
2017-08-02 13:00:00,33.55,33.57,33.51,33.56,90860.0,30.8636,30.882,30.8268,30.8728,90860.0
2017-08-02 13:30:00,33.57,33.6,33.54,33.55,69556.0,30.882,30.9096,30.8544,30.8636,69556.0
2017-08-02 14:00:00,33.56,33.66,33.51,33.66,161880.0,30.8728,30.9647,30.8268,30.9647,161880.0
2017-08-02 14:30:00,33.66,33.82,33.61,33.82,146516.0,30.9647,31.1119,30.9188,31.1119,146516.0
2017-08-02 15:00:00,33.82,33.9,33.75,33.87,224624.0,31.1119,31.1855,31.0475,31.1579,224624.0
2017-08-02 15:30:00,33.87,33.87,33.71,33.75,453256.0,31.1579,31.1579,31.0107,31.0475,453256.0
2017-08-03 09:30:00,33.76,33.9,33.65,33.77,78232.0,31.0567,31.1855,30.9556,31.0659,78232.0
2017-08-03 10:00:00,33.72,33.75,33.56,33.63,81760.0,31.0199,31.0475,30.8728,30.9372,81760.0
2017-08-03 10:30:00,33.63,33.63,33.47,33.52,81244.0,30.9372,30.9372,30.79,30.836,81244.0
2017-08-03 11:00:00,33.52,33.57,33.45,33.56,79516.0,30.836,30.882,30.7716,30.8728,79516.0
2017-08-03 11:30:00,33.55,33.59,33.5,33.57,70848.0,30.8636,30.9004,30.8176,30.882,70848.0
2017-08-03 12:00:00,33.53,33.55,33.5,33.52,34876.0,30.8452,30.8636,30.8176,30.836,34876.0
2017-08-03 12:30:00,33.52,33.55,33.51,33.52,25788.0,30.836,30.8636,30.8268,30.836,25788.0
2017-08-03 13:00:00,33.52,33.52,33.43,33.43,28868.0,30.836,30.836,30.7532,30.7532,28868.0
2017-08-03 13:30:00,33.42,33.52,33.42,33.49,93396.0,30.744,30.836,30.744,30.8084,93396.0
2017-08-03 14:00:00,33.49,33.52,33.45,33.52,54892.0,30.8084,30.836,30.7716,30.836,54892.0
2017-08-03 14:30:00,33.52,33.54,33.48,33.49,85264.0,30.836,30.8544,30.7992,30.8084,85264.0
2017-08-03 15:00:00,33.49,33.56,33.49,33.55,107532.0,30.8084,30.8728,30.8084,30.8636,107532.0
2017-08-03 15:30:00,33.55,33.69,33.44,33.53,373816.0,30.8636,30.9923,30.7624,30.8452,373816.0
2017-08-04 09:30:00,33.66,33.69,33.37,33.56,78460.0,30.9647,30.9923,30.698,30.8728,78460.0
2017-08-04 10:00:00,33.55,33.62,33.48,33.62,62800.0,30.8636,30.928,30.7992,30.928,62800.0
2017-08-04 10:30:00,33.62,33.79,33.62,33.74,100408.0,30.928,31.0843,30.928,31.0383,100408.0
2017-08-04 11:00:00,33.71,33.82,33.69,33.73,85172.0,31.0107,31.1119,30.9923,31.0291,85172.0
2017-08-04 11:30:00,33.7,33.76,33.66,33.71,46572.0,31.0015,31.0567,30.9647,31.0107,46572.0
2017-08-04 12:00:00,33.73,33.73,33.58,33.6,39400.0,31.0291,31.0291,30.8912,30.9096,39400.0
2017-08-04 12:30:00,33.6,33.66,33.58,33.66,29132.0,30.9096,30.9647,30.8912,30.9647,29132.0
2017-08-04 13:00:00,33.66,33.7,33.64,33.67,39764.0,30.9647,31.0015,30.9464,30.9739,39764.0
2017-08-04 13:30:00,33.69,33.74,33.69,33.72,28928.0,30.9923,31.0383,30.9923,31.0199,28928.0
2017-08-04 14:00:00,33.72,33.79,33.72,33.74,52992.0,31.0199,31.0843,31.0199,31.0383,52992.0
2017-08-04 14:30:00,33.74,33.78,33.72,33.72,45304.0,31.0383,31.0751,31.0199,31.0199,45304.0
2017-08-04 15:00:00,33.72,33.76,33.71,33.71,63200.0,31.0199,31.0567,31.0107,31.0107,63200.0
2017-08-04 15:30:00,33.7,33.76,33.67,33.75,222168.0,31.0015,31.0567,30.9739,31.0475,222168.0
2017-08-07 09:30:00,33.71,33.84,33.65,33.78,75848.0,31.0107,31.1303,30.9556,31.0751,75848.0
2017-08-07 10:00:00,33.74,33.77,33.7,33.74,51892.0,31.0383,31.0659,31.0015,31.0383,51892.0
2017-08-07 10:30:00,33.74,33.75,33.59,33.68,38728.0,31.0383,31.0475,30.9004,30.9831,38728.0
2017-08-07 11:00:00,33.67,33.69,33.62,33.66,47788.0,30.9739,30.9923,30.928,30.9647,47788.0
2017-08-07 11:30:00,33.63,33.68,33.6,33.63,65324.0,30.9372,30.9831,30.9096,30.9372,65324.0
2017-08-07 12:00:00,33.63,33.67,33.63,33.66,82412.0,30.9372,30.9739,30.9372,30.9647,82412.0
2017-08-07 12:30:00,33.65,33.67,33.63,33.66,51712.0,30.9556,30.9739,30.9372,30.9647,51712.0
2017-08-07 13:00:00,33.66,33.66,33.58,33.62,40796.0,30.9647,30.9647,30.8912,30.928,40796.0
2017-08-07 13:30:00,33.61,33.62,33.55,33.62,54440.0,30.9188,30.928,30.8636,30.928,54440.0
2017-08-07 14:00:00,33.62,33.63,33.6,33.6,36740.0,30.928,30.9372,30.9096,30.9096,36740.0
2017-08-07 14:30:00,33.59,33.63,33.56,33.59,55636.0,30.9004,30.9372,30.8728,30.9004,55636.0
2017-08-07 15:00:00,33.58,33.61,33.54,33.58,121988.0,30.8912,30.9188,30.8544,30.8912,121988.0
2017-08-07 15:30:00,33.57,33.65,33.55,33.61,455912.0,30.882,30.9556,30.8636,30.9188,455912.0
2017-08-08 09:30:00,33.6,33.74,33.32,33.62,370360.0,30.9096,31.0383,30.652,30.928,370360.0
2017-08-08 10:00:00,33.6,33.65,33.55,33.62,82920.0,30.9096,30.9556,30.8636,30.928,82920.0
2017-08-08 10:30:00,33.62,33.71,33.61,33.67,441792.0,30.928,31.0107,30.9188,30.9739,441792.0
2017-08-08 11:00:00,33.66,33.7,33.62,33.66,77352.0,30.9647,31.0015,30.928,30.9647,77352.0
2017-08-08 11:30:00,33.64,33.73,33.62,33.69,46292.0,30.9464,31.0291,30.928,30.9923,46292.0
2017-08-08 12:00:00,33.67,33.69,33.63,33.66,68164.0,30.9739,30.9923,30.9372,30.9647,68164.0
2017-08-08 12:30:00,33.66,33.67,33.62,33.62,50080.0,30.9647,30.9739,30.928,30.928,50080.0
2017-08-08 13:00:00,33.63,33.65,33.59,33.59,45348.0,30.9372,30.9556,30.9004,30.9004,45348.0
2017-08-08 13:30:00,33.59,33.62,33.54,33.55,143332.0,30.9004,30.928,30.8544,30.8636,143332.0
2017-08-08 14:00:00,33.56,33.58,33.48,33.56,213456.0,30.8728,30.8912,30.7992,30.8728,213456.0
2017-08-08 14:30:00,33.56,33.57,33.43,33.44,72340.0,30.8728,30.882,30.7532,30.7624,72340.0
2017-08-08 15:00:00,33.44,33.46,33.35,33.36,255620.0,30.7624,30.7808,30.6796,30.6888,255620.0
2017-08-08 15:30:00,33.36,33.37,33.27,33.35,469164.0,30.6888,30.698,30.606,30.6796,469164.0
2017-08-09 09:30:00,33.32,33.33,33.13,33.27,99252.0,30.652,30.6612,30.4772,30.606,99252.0
2017-08-09 10:00:00,33.29,33.33,33.21,33.26,46544.0,30.6244,30.6612,30.5508,30.5968,46544.0
2017-08-09 10:30:00,33.27,33.36,33.23,33.25,342040.0,30.606,30.6888,30.5692,30.5876,342040.0
2017-08-09 11:00:00,33.24,33.28,33.17,33.18,270576.0,30.5784,30.6152,30.514,30.5232,270576.0
2017-08-09 11:30:00,33.19,33.38,33.18,33.33,82656.0,30.5324,30.7072,30.5232,30.6612,82656.0
2017-08-09 12:00:00,33.34,33.43,33.33,33.43,43624.0,30.6704,30.7532,30.6612,30.7532,43624.0
2017-08-09 12:30:00,33.41,33.41,33.37,33.39,38576.0,30.7348,30.7348,30.698,30.7164,38576.0
2017-08-09 13:00:00,33.37,33.38,33.32,33.33,59688.0,30.698,30.7072,30.652,30.6612,59688.0
2017-08-09 13:30:00,33.34,33.38,33.3,33.33,81544.0,30.6704,30.7072,30.6336,30.6612,81544.0
2017-08-09 14:00:00,33.31,33.35,33.27,33.3,135036.0,30.6428,30.6796,30.606,30.6336,135036.0
2017-08-09 14:30:00,33.31,33.35,33.29,33.34,75784.0,30.6428,30.6796,30.6244,30.6704,75784.0
2017-08-09 15:00:00,33.33,33.33,33.26,33.27,183160.0,30.6612,30.6612,30.5968,30.606,183160.0
2017-08-09 15:30:00,33.28,33.35,33.27,33.34,245304.0,30.6152,30.6796,30.606,30.6704,245304.0
2017-08-10 09:30:00,33.22,33.27,33.06,33.13,70764.0,30.56,30.606,30.4128,30.4772,70764.0
2017-08-10 10:00:00,33.12,33.15,32.88,33.0,134548.0,30.468,30.4956,30.2472,30.3576,134548.0
2017-08-10 10:30:00,33.0,33.13,32.96,33.08,54800.0,30.3576,30.4772,30.3208,30.4312,54800.0
2017-08-10 11:00:00,33.05,33.1,33.0,33.1,32676.0,30.4036,30.4496,30.3576,30.4496,32676.0
2017-08-10 11:30:00,33.11,33.15,33.02,33.05,68300.0,30.4588,30.4956,30.376,30.4036,68300.0
2017-08-10 12:00:00,33.05,33.07,32.96,32.99,112072.0,30.4036,30.422,30.3208,30.3484,112072.0
2017-08-10 12:30:00,32.98,32.98,32.9,32.95,252176.0,30.3392,30.3392,30.2656,30.3116,252176.0
2017-08-10 13:00:00,32.95,33.06,32.9,33.0,212976.0,30.3116,30.4128,30.2656,30.3576,212976.0
2017-08-10 13:30:00,33.0,33.02,32.98,32.98,39516.0,30.3576,30.376,30.3392,30.3392,39516.0
2017-08-10 14:00:00,32.99,33.03,32.97,32.99,178812.0,30.3484,30.3852,30.33,30.3484,178812.0
2017-08-10 14:30:00,33.0,33.04,32.88,32.89,140556.0,30.3576,30.3944,30.2472,30.2564,140556.0
2017-08-10 15:00:00,32.88,32.94,32.77,32.82,144632.0,30.2472,30.3024,30.146,30.192,144632.0
2017-08-10 15:30:00,32.82,32.84,32.67,32.71,518764.0,30.192,30.2104,30.054,30.0908,518764.0
2017-08-11 09:30:00,32.83,32.88,32.69,32.85,107140.0,30.2012,30.2472,30.0724,30.2196,107140.0
2017-08-11 10:00:00,32.85,32.93,32.81,32.87,75704.0,30.2196,30.2932,30.1828,30.238,75704.0
2017-08-11 10:30:00,32.88,32.89,32.82,32.82,49368.0,30.2472,30.2564,30.192,30.192,49368.0
2017-08-11 11:00:00,32.81,32.81,32.6,32.67,110368.0,30.1828,30.1828,29.9896,30.054,110368.0
2017-08-11 11:30:00,32.68,32.77,32.66,32.77,57720.0,30.0632,30.146,30.0448,30.146,57720.0
2017-08-11 12:00:00,32.74,32.77,32.69,32.69,71184.0,30.1184,30.146,30.0724,30.0724,71184.0
2017-08-11 12:30:00,32.69,32.71,32.65,32.65,67412.0,30.0724,30.0908,30.0356,30.0356,67412.0
2017-08-11 13:00:00,32.65,32.68,32.61,32.63,187488.0,30.0356,30.0632,29.9988,30.0172,187488.0
2017-08-11 13:30:00,32.63,32.7,32.6,32.67,68708.0,30.0172,30.0816,29.9896,30.054,68708.0
2017-08-11 14:00:00,32.67,32.7,32.62,32.63,74912.0,30.054,30.0816,30.008,30.0172,74912.0
2017-08-11 14:30:00,32.63,32.67,32.55,32.63,226076.0,30.0172,30.054,29.9436,30.0172,226076.0
2017-08-11 15:00:00,32.63,32.64,32.52,32.59,90584.0,30.0172,30.0264,29.916,29.9804,90584.0
2017-08-11 15:30:00,32.58,32.64,32.56,32.59,236900.0,29.9712,30.0264,29.9528,29.9804,236900.0
2017-08-14 09:30:00,32.85,33.01,32.8,32.9,57280.0,30.2196,30.3668,30.1736,30.2656,57280.0
2017-08-14 10:00:00,32.93,33.02,32.9,33.01,51716.0,30.2932,30.376,30.2656,30.3668,51716.0
2017-08-14 10:30:00,33.0,33.05,32.97,33.02,32712.0,30.3576,30.4036,30.33,30.376,32712.0
2017-08-14 11:00:00,33.03,33.14,33.02,33.1,46808.0,30.3852,30.4864,30.376,30.4496,46808.0
2017-08-14 11:30:00,33.1,33.16,33.08,33.13,54620.0,30.4496,30.5048,30.4312,30.4772,54620.0
2017-08-14 12:00:00,33.13,33.18,33.12,33.13,31532.0,30.4772,30.5232,30.468,30.4772,31532.0
2017-08-14 12:30:00,33.12,33.17,33.08,33.16,36932.0,30.468,30.514,30.4312,30.5048,36932.0
2017-08-14 13:00:00,33.14,33.2,33.12,33.17,29920.0,30.4864,30.5416,30.468,30.514,29920.0
2017-08-14 13:30:00,33.16,33.24,33.15,33.21,65648.0,30.5048,30.5784,30.4956,30.5508,65648.0
2017-08-14 14:00:00,33.21,33.24,33.18,33.18,39280.0,30.5508,30.5784,30.5232,30.5232,39280.0
2017-08-14 14:30:00,33.18,33.26,33.17,33.26,75332.0,30.5232,30.5968,30.514,30.5968,75332.0
2017-08-14 15:00:00,33.26,33.34,33.23,33.31,79012.0,30.5968,30.6704,30.5692,30.6428,79012.0
2017-08-14 15:30:00,33.32,33.32,33.22,33.24,229972.0,30.652,30.652,30.56,30.5784,229972.0
2017-08-15 09:30:00,33.2,33.31,33.06,33.31,88508.0,30.5416,30.6428,30.4128,30.6428,88508.0
2017-08-15 10:00:00,33.31,33.45,33.29,33.41,122196.0,30.6428,30.7716,30.6244,30.7348,122196.0
2017-08-15 10:30:00,33.42,33.44,33.36,33.39,78748.0,30.744,30.7624,30.6888,30.7164,78748.0
2017-08-15 11:00:00,33.38,33.45,33.34,33.4,82908.0,30.7072,30.7716,30.6704,30.7256,82908.0
2017-08-15 11:30:00,33.39,33.43,33.35,33.37,73816.0,30.7164,30.7532,30.6796,30.698,73816.0
2017-08-15 12:00:00,33.37,33.43,33.33,33.33,53436.0,30.698,30.7532,30.6612,30.6612,53436.0
2017-08-15 12:30:00,33.33,33.34,33.29,33.31,46008.0,30.6612,30.6704,30.6244,30.6428,46008.0
2017-08-15 13:00:00,33.31,33.35,33.3,33.32,35780.0,30.6428,30.6796,30.6336,30.652,35780.0
2017-08-15 13:30:00,33.3,33.31,33.24,33.25,81020.0,30.6336,30.6428,30.5784,30.5876,81020.0
2017-08-15 14:00:00,33.25,33.26,33.22,33.24,33792.0,30.5876,30.5968,30.56,30.5784,33792.0
2017-08-15 14:30:00,33.24,33.26,33.2,33.25,48544.0,30.5784,30.5968,30.5416,30.5876,48544.0
2017-08-15 15:00:00,33.25,33.36,33.24,33.3,157652.0,30.5876,30.6888,30.5784,30.6336,157652.0
2017-08-15 15:30:00,33.3,33.33,33.25,33.29,281432.0,30.6336,30.6612,30.5876,30.6244,281432.0
2017-08-16 09:30:00,33.33,33.54,33.33,33.39,212672.0,30.6612,30.8544,30.6612,30.7164,212672.0
2017-08-16 10:00:00,33.4,33.44,33.33,33.44,42800.0,30.7256,30.7624,30.6612,30.7624,42800.0
2017-08-16 10:30:00,33.43,33.43,33.34,33.35,64024.0,30.7532,30.7532,30.6704,30.6796,64024.0
2017-08-16 11:00:00,33.35,33.38,33.32,33.32,22676.0,30.6796,30.7072,30.652,30.652,22676.0
2017-08-16 11:30:00,33.35,33.43,33.3,33.35,43924.0,30.6796,30.7532,30.6336,30.6796,43924.0
2017-08-16 12:00:00,33.37,33.45,33.36,33.38,71104.0,30.698,30.7716,30.6888,30.7072,71104.0
2017-08-16 12:30:00,33.4,33.44,33.35,33.38,32000.0,30.7256,30.7624,30.6796,30.7072,32000.0
2017-08-16 13:00:00,33.38,33.41,33.31,33.34,31688.0,30.7072,30.7348,30.6428,30.6704,31688.0
2017-08-16 13:30:00,33.35,33.45,33.33,33.43,55700.0,30.6796,30.7716,30.6612,30.7532,55700.0
2017-08-16 14:00:00,33.41,33.49,33.4,33.45,72004.0,30.7348,30.8084,30.7256,30.7716,72004.0
2017-08-16 14:30:00,33.43,33.47,33.4,33.44,26332.0,30.7532,30.79,30.7256,30.7624,26332.0
2017-08-16 15:00:00,33.44,33.46,33.34,33.37,49716.0,30.7624,30.7808,30.6704,30.698,49716.0
2017-08-16 15:30:00,33.36,33.39,33.29,33.34,154152.0,30.6888,30.7164,30.6244,30.6704,154152.0
2017-08-17 09:30:00,33.29,33.29,33.08,33.16,74820.0,30.6244,30.6244,30.4312,30.5048,74820.0
2017-08-17 10:00:00,33.1,33.23,32.94,32.98,72048.0,30.4496,30.5692,30.3024,30.3392,72048.0
2017-08-17 10:30:00,33.0,33.21,32.98,33.19,101820.0,30.3576,30.5508,30.3392,30.5324,101820.0
2017-08-17 11:00:00,33.17,33.25,33.17,33.17,59788.0,30.514,30.5876,30.514,30.514,59788.0
2017-08-17 11:30:00,33.18,33.18,33.08,33.13,35600.0,30.5232,30.5232,30.4312,30.4772,35600.0
2017-08-17 12:00:00,33.14,33.17,33.07,33.1,67228.0,30.4864,30.514,30.422,30.4496,67228.0
2017-08-17 12:30:00,33.1,33.18,33.09,33.15,61600.0,30.4496,30.5232,30.4404,30.4956,61600.0
2017-08-17 13:00:00,33.15,33.15,33.09,33.1,38376.0,30.4956,30.4956,30.4404,30.4496,38376.0
2017-08-17 13:30:00,33.1,33.13,33.1,33.13,56364.0,30.4496,30.4772,30.4496,30.4772,56364.0
2017-08-17 14:00:00,33.13,33.13,33.04,33.09,48248.0,30.4772,30.4772,30.3944,30.4404,48248.0
2017-08-17 14:30:00,33.09,33.09,32.98,32.99,61820.0,30.4404,30.4404,30.3392,30.3484,61820.0
2017-08-17 15:00:00,32.98,32.98,32.86,32.87,75772.0,30.3392,30.3392,30.2288,30.238,75772.0
2017-08-17 15:30:00,32.85,32.92,32.73,32.8,368608.0,30.2196,30.284,30.1092,30.1736,368608.0
2017-08-18 09:30:00,32.73,32.77,32.54,32.65,199536.0,30.1092,30.146,29.9344,30.0356,199536.0
2017-08-18 10:00:00,32.68,32.88,32.68,32.84,85772.0,30.0632,30.2472,30.0632,30.2104,85772.0
2017-08-18 10:30:00,32.86,32.88,32.72,32.77,114136.0,30.2288,30.2472,30.1,30.146,114136.0
2017-08-18 11:00:00,32.8,32.83,32.69,32.69,225368.0,30.1736,30.2012,30.0724,30.0724,225368.0
2017-08-18 11:30:00,32.71,32.83,32.63,32.77,74308.0,30.0908,30.2012,30.0172,30.146,74308.0
2017-08-18 12:00:00,32.78,32.84,32.74,32.84,97600.0,30.1552,30.2104,30.1184,30.2104,97600.0
2017-08-18 12:30:00,32.84,32.93,32.8,32.93,83984.0,30.2104,30.2932,30.1736,30.2932,83984.0
2017-08-18 13:00:00,32.93,32.95,32.85,32.93,109644.0,30.2932,30.3116,30.2196,30.2932,109644.0
2017-08-18 13:30:00,32.93,32.95,32.84,32.95,389192.0,30.2932,30.3116,30.2104,30.3116,389192.0
2017-08-18 14:00:00,32.93,33.0,32.91,32.97,63956.0,30.2932,30.3576,30.2748,30.33,63956.0
2017-08-18 14:30:00,32.97,33.12,32.96,33.07,172804.0,30.33,30.468,30.3208,30.422,172804.0
2017-08-18 15:00:00,33.06,33.11,33.04,33.06,225680.0,30.4128,30.4588,30.3944,30.4128,225680.0
2017-08-18 15:30:00,33.05,33.22,33.04,33.15,780436.0,30.4036,30.56,30.3944,30.4956,780436.0
2017-08-21 09:30:00,33.15,33.29,33.02,33.25,154532.0,30.4956,30.6244,30.376,30.5876,154532.0
2017-08-21 10:00:00,33.25,33.48,33.22,33.48,165264.0,30.5876,30.7992,30.56,30.7992,165264.0
2017-08-21 10:30:00,33.47,33.55,33.44,33.51,154944.0,30.79,30.8636,30.7624,30.8268,154944.0
2017-08-21 11:00:00,33.49,33.54,33.46,33.49,72772.0,30.8084,30.8544,30.7808,30.8084,72772.0
2017-08-21 11:30:00,33.49,33.63,33.48,33.62,116792.0,30.8084,30.9372,30.7992,30.928,116792.0
2017-08-21 12:00:00,33.63,33.68,33.59,33.67,116400.0,30.9372,30.9831,30.9004,30.9739,116400.0
2017-08-21 12:30:00,33.65,33.68,33.6,33.63,54024.0,30.9556,30.9831,30.9096,30.9372,54024.0
2017-08-21 13:00:00,33.63,33.69,33.6,33.68,74176.0,30.9372,30.9923,30.9096,30.9831,74176.0
2017-08-21 13:30:00,33.68,33.72,33.64,33.67,121920.0,30.9831,31.0199,30.9464,30.9739,121920.0
2017-08-21 14:00:00,33.67,33.69,33.61,33.64,142504.0,30.9739,30.9923,30.9188,30.9464,142504.0
2017-08-21 14:30:00,33.64,33.65,33.6,33.62,155200.0,30.9464,30.9556,30.9096,30.928,155200.0
2017-08-21 15:00:00,33.61,33.63,33.56,33.56,554052.0,30.9188,30.9372,30.8728,30.8728,554052.0
2017-08-21 15:30:00,33.57,33.57,33.44,33.48,614760.0,30.882,30.882,30.7624,30.7992,614760.0
2017-08-22 09:30:00,33.48,33.63,33.48,33.51,72252.0,30.7992,30.9372,30.7992,30.8268,72252.0
2017-08-22 10:00:00,33.51,33.62,33.5,33.6,59828.0,30.8268,30.928,30.8176,30.9096,59828.0
2017-08-22 10:30:00,33.6,33.72,33.59,33.72,72792.0,30.9096,31.0199,30.9004,31.0199,72792.0
2017-08-22 11:00:00,33.7,33.74,33.65,33.74,70144.0,31.0015,31.0383,30.9556,31.0383,70144.0
2017-08-22 11:30:00,33.74,33.8,33.69,33.72,46316.0,31.0383,31.0935,30.9923,31.0199,46316.0
2017-08-22 12:00:00,33.7,33.78,33.7,33.77,58200.0,31.0015,31.0751,31.0015,31.0659,58200.0
2017-08-22 12:30:00,33.75,33.79,33.73,33.73,42904.0,31.0475,31.0843,31.0291,31.0291,42904.0
2017-08-22 13:00:00,33.72,33.72,33.68,33.71,43984.0,31.0199,31.0199,30.9831,31.0107,43984.0
2017-08-22 13:30:00,33.71,33.71,33.65,33.65,35800.0,31.0107,31.0107,30.9556,30.9556,35800.0
2017-08-22 14:00:00,33.65,33.76,33.65,33.76,42080.0,30.9556,31.0567,30.9556,31.0567,42080.0
2017-08-22 14:30:00,33.76,33.85,33.75,33.83,71844.0,31.0567,31.1395,31.0475,31.1211,71844.0
2017-08-22 15:00:00,33.84,33.85,33.79,33.85,72152.0,31.1303,31.1395,31.0843,31.1395,72152.0
2017-08-22 15:30:00,33.85,33.86,33.77,33.81,269584.0,31.1395,31.1487,31.0659,31.1027,269584.0
2017-08-23 09:30:00,33.74,33.74,33.56,33.6,86976.0,31.0383,31.0383,30.8728,30.9096,86976.0
2017-08-23 10:00:00,33.6,33.64,33.54,33.56,50140.0,30.9096,30.9464,30.8544,30.8728,50140.0
2017-08-23 10:30:00,33.57,33.65,33.5,33.56,127812.0,30.882,30.9556,30.8176,30.8728,127812.0
2017-08-23 11:00:00,33.56,33.59,33.51,33.57,52832.0,30.8728,30.9004,30.8268,30.882,52832.0
2017-08-23 11:30:00,33.56,33.58,33.52,33.56,59604.0,30.8728,30.8912,30.836,30.8728,59604.0
2017-08-23 12:00:00,33.56,33.6,33.54,33.55,45340.0,30.8728,30.9096,30.8544,30.8636,45340.0
2017-08-23 12:30:00,33.55,33.62,33.54,33.61,41620.0,30.8636,30.928,30.8544,30.9188,41620.0
2017-08-23 13:00:00,33.61,33.61,33.52,33.56,161492.0,30.9188,30.9188,30.836,30.8728,161492.0
2017-08-23 13:30:00,33.55,33.55,33.52,33.54,58128.0,30.8636,30.8636,30.836,30.8544,58128.0
2017-08-23 14:00:00,33.53,33.59,33.52,33.57,40768.0,30.8452,30.9004,30.836,30.882,40768.0
2017-08-23 14:30:00,33.58,33.62,33.57,33.61,28524.0,30.8912,30.928,30.882,30.9188,28524.0
2017-08-23 15:00:00,33.61,33.66,33.6,33.66,46272.0,30.9188,30.9647,30.9096,30.9647,46272.0
2017-08-23 15:30:00,33.65,33.66,33.51,33.51,319156.0,30.9556,30.9647,30.8268,30.8268,319156.0
2017-08-24 09:30:00,33.52,33.52,33.22,33.22,128132.0,30.836,30.836,30.56,30.56,128132.0
2017-08-24 10:00:00,33.23,33.24,33.1,33.15,119852.0,30.5692,30.5784,30.4496,30.4956,119852.0
2017-08-24 10:30:00,33.14,33.2,33.1,33.1,82700.0,30.4864,30.5416,30.4496,30.4496,82700.0
2017-08-24 11:00:00,33.1,33.15,32.95,32.99,95060.0,30.4496,30.4956,30.3116,30.3484,95060.0
2017-08-24 11:30:00,33.0,33.03,32.91,33.02,55652.0,30.3576,30.3852,30.2748,30.376,55652.0
2017-08-24 12:00:00,33.04,33.09,33.02,33.08,37512.0,30.3944,30.4404,30.376,30.4312,37512.0
2017-08-24 12:30:00,33.08,33.13,33.05,33.1,57316.0,30.4312,30.4772,30.4036,30.4496,57316.0
2017-08-24 13:00:00,33.1,33.24,33.09,33.22,96300.0,30.4496,30.5784,30.4404,30.56,96300.0
2017-08-24 13:30:00,33.2,33.21,33.16,33.19,43216.0,30.5416,30.5508,30.5048,30.5324,43216.0
2017-08-24 14:00:00,33.19,33.2,33.1,33.16,51344.0,30.5324,30.5416,30.4496,30.5048,51344.0
2017-08-24 14:30:00,33.16,33.25,33.14,33.25,88256.0,30.5048,30.5876,30.4864,30.5876,88256.0
2017-08-24 15:00:00,33.26,33.32,33.21,33.31,110056.0,30.5968,30.652,30.5508,30.6428,110056.0
2017-08-24 15:30:00,33.3,33.33,33.23,33.3,453000.0,30.6336,30.6612,30.5692,30.6336,453000.0
2017-08-25 09:30:00,33.48,33.74,33.34,33.66,121848.0,30.7992,31.0383,30.6704,30.9647,121848.0
2017-08-25 10:00:00,33.7,33.77,33.57,33.63,102728.0,31.0015,31.0659,30.882,30.9372,102728.0
2017-08-25 10:30:00,33.61,33.67,33.55,33.63,79940.0,30.9188,30.9739,30.8636,30.9372,79940.0
2017-08-25 11:00:00,33.6,33.64,33.57,33.59,78320.0,30.9096,30.9464,30.882,30.9004,78320.0
2017-08-25 11:30:00,33.59,33.63,33.56,33.62,34800.0,30.9004,30.9372,30.8728,30.928,34800.0
2017-08-25 12:00:00,33.6,33.66,33.6,33.6,63104.0,30.9096,30.9647,30.9096,30.9096,63104.0
2017-08-25 12:30:00,33.6,33.62,33.57,33.58,28456.0,30.9096,30.928,30.882,30.8912,28456.0
2017-08-25 13:00:00,33.59,33.6,33.55,33.55,23316.0,30.9004,30.9096,30.8636,30.8636,23316.0
2017-08-25 13:30:00,33.56,33.57,33.52,33.52,42408.0,30.8728,30.882,30.836,30.836,42408.0
2017-08-25 14:00:00,33.52,33.57,33.52,33.55,36916.0,30.836,30.882,30.836,30.8636,36916.0
2017-08-25 14:30:00,33.56,33.58,33.55,33.57,34832.0,30.8728,30.8912,30.8636,30.882,34832.0
2017-08-25 15:00:00,33.58,33.62,33.52,33.52,66808.0,30.8912,30.928,30.836,30.836,66808.0
2017-08-25 15:30:00,33.54,33.55,33.45,33.46,195292.0,30.8544,30.8636,30.7716,30.7808,195292.0
2017-08-28 09:30:00,33.59,33.68,33.41,33.41,53204.0,30.9004,30.9831,30.7348,30.7348,53204.0
2017-08-28 10:00:00,33.44,33.44,33.31,33.37,61612.0,30.7624,30.7624,30.6428,30.698,61612.0
2017-08-28 10:30:00,33.36,33.41,33.31,33.37,46068.0,30.6888,30.7348,30.6428,30.698,46068.0
2017-08-28 11:00:00,33.35,33.42,33.3,33.39,36100.0,30.6796,30.744,30.6336,30.7164,36100.0
2017-08-28 11:30:00,33.4,33.43,33.33,33.42,53512.0,30.7256,30.7532,30.6612,30.744,53512.0
2017-08-28 12:00:00,33.41,33.41,33.31,33.35,69576.0,30.7348,30.7348,30.6428,30.6796,69576.0
2017-08-28 12:30:00,33.38,33.4,33.32,33.38,48780.0,30.7072,30.7256,30.652,30.7072,48780.0
2017-08-28 13:00:00,33.38,33.43,33.38,33.42,47600.0,30.7072,30.7532,30.7072,30.744,47600.0
2017-08-28 13:30:00,33.42,33.51,33.42,33.51,69340.0,30.744,30.8268,30.744,30.8268,69340.0
2017-08-28 14:00:00,33.51,33.51,33.45,33.51,49228.0,30.8268,30.8268,30.7716,30.8268,49228.0
2017-08-28 14:30:00,33.51,33.56,33.47,33.56,64680.0,30.8268,30.8728,30.79,30.8728,64680.0
2017-08-28 15:00:00,33.54,33.6,33.51,33.52,71344.0,30.8544,30.9096,30.8268,30.836,71344.0
2017-08-28 15:30:00,33.52,33.52,33.41,33.47,157696.0,30.836,30.836,30.7348,30.79,157696.0
2017-08-29 09:30:00,33.28,33.4,33.25,33.3,38048.0,30.6152,30.7256,30.5876,30.6336,38048.0
2017-08-29 10:00:00,33.32,33.35,33.21,33.23,49700.0,30.652,30.6796,30.5508,30.5692,49700.0
2017-08-29 10:30:00,33.24,33.27,33.21,33.24,36996.0,30.5784,30.606,30.5508,30.5784,36996.0
2017-08-29 11:00:00,33.24,33.27,33.24,33.26,50976.0,30.5784,30.606,30.5784,30.5968,50976.0
2017-08-29 11:30:00,33.25,33.34,33.24,33.3,62596.0,30.5876,30.6704,30.5784,30.6336,62596.0
2017-08-29 12:00:00,33.3,33.3,33.19,33.23,53116.0,30.6336,30.6336,30.5324,30.5692,53116.0
2017-08-29 12:30:00,33.24,33.25,33.21,33.21,23692.0,30.5784,30.5876,30.5508,30.5508,23692.0
2017-08-29 13:00:00,33.21,33.26,33.19,33.26,84568.0,30.5508,30.5968,30.5324,30.5968,84568.0
2017-08-29 13:30:00,33.26,33.27,33.2,33.21,32072.0,30.5968,30.606,30.5416,30.5508,32072.0
2017-08-29 14:00:00,33.19,33.2,33.15,33.18,161568.0,30.5324,30.5416,30.4956,30.5232,161568.0
2017-08-29 14:30:00,33.17,33.22,33.17,33.22,179100.0,30.514,30.56,30.514,30.56,179100.0
2017-08-29 15:00:00,33.23,33.26,33.21,33.25,85368.0,30.5692,30.5968,30.5508,30.5876,85368.0
2017-08-29 15:30:00,33.26,33.27,33.23,33.25,213924.0,30.5968,30.606,30.5692,30.5876,213924.0
2017-08-30 09:30:00,33.22,33.24,33.12,33.2,44508.0,30.56,30.5784,30.468,30.5416,44508.0
2017-08-30 10:00:00,33.23,33.23,33.13,33.19,38420.0,30.5692,30.5692,30.4772,30.5324,38420.0
2017-08-30 10:30:00,33.17,33.23,33.16,33.23,32180.0,30.514,30.5692,30.5048,30.5692,32180.0
2017-08-30 11:00:00,33.23,33.26,33.22,33.26,21204.0,30.5692,30.5968,30.56,30.5968,21204.0
2017-08-30 11:30:00,33.27,33.35,33.26,33.35,38576.0,30.606,30.6796,30.5968,30.6796,38576.0
2017-08-30 12:00:00,33.35,33.38,33.3,33.38,38120.0,30.6796,30.7072,30.6336,30.7072,38120.0
2017-08-30 12:30:00,33.38,33.38,33.36,33.38,25740.0,30.7072,30.7072,30.6888,30.7072,25740.0
2017-08-30 13:00:00,33.38,33.45,33.36,33.45,28532.0,30.7072,30.7716,30.6888,30.7716,28532.0
2017-08-30 13:30:00,33.44,33.47,33.43,33.45,18908.0,30.7624,30.79,30.7532,30.7716,18908.0
2017-08-30 14:00:00,33.46,33.5,33.46,33.5,41744.0,30.7808,30.8176,30.7808,30.8176,41744.0
2017-08-30 14:30:00,33.49,33.5,33.46,33.48,47776.0,30.8084,30.8176,30.7808,30.7992,47776.0
2017-08-30 15:00:00,33.48,33.49,33.44,33.44,52600.0,30.7992,30.8084,30.7624,30.7624,52600.0
2017-08-30 15:30:00,33.44,33.49,33.37,33.44,218572.0,30.7624,30.8084,30.698,30.7624,218572.0
2017-08-31 09:30:00,33.48,33.59,33.39,33.59,36488.0,30.7992,30.9004,30.7164,30.9004,36488.0
2017-08-31 10:00:00,33.6,33.6,33.52,33.56,57220.0,30.9096,30.9096,30.836,30.8728,57220.0
2017-08-31 10:30:00,33.55,33.55,33.43,33.43,44400.0,30.8636,30.8636,30.7532,30.7532,44400.0
2017-08-31 11:00:00,33.43,33.54,33.43,33.49,51804.0,30.7532,30.8544,30.7532,30.8084,51804.0
2017-08-31 11:30:00,33.48,33.52,33.42,33.48,48484.0,30.7992,30.836,30.744,30.7992,48484.0
2017-08-31 12:00:00,33.49,33.6,33.47,33.6,51868.0,30.8084,30.9096,30.79,30.9096,51868.0
2017-08-31 12:30:00,33.58,33.63,33.56,33.62,36880.0,30.8912,30.9372,30.8728,30.928,36880.0
2017-08-31 13:00:00,33.62,33.7,33.61,33.66,48256.0,30.928,31.0015,30.9188,30.9647,48256.0
2017-08-31 13:30:00,33.66,33.73,33.65,33.71,49256.0,30.9647,31.0291,30.9556,31.0107,49256.0
2017-08-31 14:00:00,33.7,33.73,33.68,33.73,47556.0,31.0015,31.0291,30.9831,31.0291,47556.0
2017-08-31 14:30:00,33.73,33.79,33.71,33.77,54692.0,31.0291,31.0843,31.0107,31.0659,54692.0
2017-08-31 15:00:00,33.78,33.78,33.73,33.75,84832.0,31.0751,31.0751,31.0291,31.0475,84832.0
2017-08-31 15:30:00,33.75,33.82,33.71,33.74,348388.0,31.0475,31.1119,31.0107,31.0383,348388.0
2017-09-01 09:30:00,33.93,33.93,33.73,33.79,83072.0,31.2131,31.2131,31.0291,31.0843,83072.0
2017-09-01 10:00:00,33.75,33.82,33.7,33.72,71996.0,31.0475,31.1119,31.0015,31.0199,71996.0
2017-09-01 10:30:00,33.72,33.79,33.72,33.76,63888.0,31.0199,31.0843,31.0199,31.0567,63888.0
2017-09-01 11:00:00,33.76,33.81,33.63,33.63,115744.0,31.0567,31.1027,30.9372,30.9372,115744.0
2017-09-01 11:30:00,33.63,33.67,33.57,33.64,60856.0,30.9372,30.9739,30.882,30.9464,60856.0
2017-09-01 12:00:00,33.64,33.67,33.64,33.67,26608.0,30.9464,30.9739,30.9464,30.9739,26608.0
2017-09-01 12:30:00,33.65,33.69,33.65,33.69,15600.0,30.9556,30.9923,30.9556,30.9923,15600.0
2017-09-01 13:00:00,33.69,33.7,33.67,33.68,22080.0,30.9923,31.0015,30.9739,30.9831,22080.0
2017-09-01 13:30:00,33.69,33.69,33.65,33.66,30200.0,30.9923,30.9923,30.9556,30.9647,30200.0
2017-09-01 14:00:00,33.66,33.71,33.66,33.71,41868.0,30.9647,31.0107,30.9647,31.0107,41868.0
2017-09-01 14:30:00,33.71,33.72,33.67,33.68,51164.0,31.0107,31.0199,30.9739,30.9831,51164.0
2017-09-01 15:00:00,33.68,33.74,33.67,33.72,68492.0,30.9831,31.0383,30.9739,31.0199,68492.0
2017-09-01 15:30:00,33.72,33.72,33.63,33.64,176956.0,31.0199,31.0199,30.9372,30.9464,176956.0
2017-09-05 09:30:00,33.56,33.68,33.51,33.65,60892.0,30.8728,30.9831,30.8268,30.9556,60892.0
2017-09-05 10:00:00,33.64,33.64,33.54,33.54,67052.0,30.9464,30.9464,30.8544,30.8544,67052.0
2017-09-05 10:30:00,33.54,33.55,33.48,33.49,64820.0,30.8544,30.8636,30.7992,30.8084,64820.0
2017-09-05 11:00:00,33.48,33.51,33.45,33.45,33664.0,30.7992,30.8268,30.7716,30.7716,33664.0
2017-09-05 11:30:00,33.46,33.49,33.46,33.48,30008.0,30.7808,30.8084,30.7808,30.7992,30008.0
2017-09-05 12:00:00,33.47,33.47,33.32,33.34,76772.0,30.79,30.79,30.652,30.6704,76772.0
2017-09-05 12:30:00,33.32,33.35,33.19,33.29,208024.0,30.652,30.6796,30.5324,30.6244,208024.0
2017-09-05 13:00:00,33.29,33.29,33.2,33.25,40304.0,30.6244,30.6244,30.5416,30.5876,40304.0
2017-09-05 13:30:00,33.23,33.24,33.18,33.21,63448.0,30.5692,30.5784,30.5232,30.5508,63448.0
2017-09-05 14:00:00,33.2,33.22,33.15,33.2,54780.0,30.5416,30.56,30.4956,30.5416,54780.0
2017-09-05 14:30:00,33.2,33.22,33.16,33.2,56204.0,30.5416,30.56,30.5048,30.5416,56204.0
2017-09-05 15:00:00,33.2,33.22,33.15,33.22,79296.0,30.5416,30.56,30.4956,30.56,79296.0
2017-09-05 15:30:00,33.24,33.35,33.21,33.32,292088.0,30.5784,30.6796,30.5508,30.652,292088.0
2017-09-06 09:30:00,33.44,33.44,33.24,33.27,106224.0,30.7624,30.7624,30.5784,30.606,106224.0
2017-09-06 10:00:00,33.27,33.34,33.27,33.29,45048.0,30.606,30.6704,30.606,30.6244,45048.0
2017-09-06 10:30:00,33.29,33.33,33.21,33.29,50844.0,30.6244,30.6612,30.5508,30.6244,50844.0
2017-09-06 11:00:00,33.31,33.35,33.26,33.31,55648.0,30.6428,30.6796,30.5968,30.6428,55648.0
2017-09-06 11:30:00,33.29,33.31,33.26,33.29,31200.0,30.6244,30.6428,30.5968,30.6244,31200.0
2017-09-06 12:00:00,33.29,33.35,33.29,33.33,28172.0,30.6244,30.6796,30.6244,30.6612,28172.0
2017-09-06 12:30:00,33.32,33.34,33.29,33.32,65560.0,30.652,30.6704,30.6244,30.652,65560.0
2017-09-06 13:00:00,33.32,33.34,33.27,33.34,195944.0,30.652,30.6704,30.606,30.6704,195944.0
2017-09-06 13:30:00,33.34,33.48,33.34,33.42,89388.0,30.6704,30.7992,30.6704,30.744,89388.0
2017-09-06 14:00:00,33.42,33.54,33.36,33.41,202516.0,30.744,30.8544,30.6888,30.7348,202516.0
2017-09-06 14:30:00,33.42,33.45,33.35,33.35,64772.0,30.744,30.7716,30.6796,30.6796,64772.0
2017-09-06 15:00:00,33.36,33.44,33.29,33.42,161144.0,30.6888,30.7624,30.6244,30.744,161144.0
2017-09-06 15:30:00,33.41,33.43,33.29,33.35,236276.0,30.7348,30.7532,30.6244,30.6796,236276.0
2017-09-07 09:30:00,33.39,33.39,33.13,33.23,87716.0,30.7164,30.7164,30.4772,30.5692,87716.0
2017-09-07 10:00:00,33.2,33.21,33.08,33.13,49228.0,30.5416,30.5508,30.4312,30.4772,49228.0
2017-09-07 10:30:00,33.12,33.29,33.12,33.27,43512.0,30.468,30.6244,30.468,30.606,43512.0
2017-09-07 11:00:00,33.24,33.28,33.13,33.13,63080.0,30.5784,30.6152,30.4772,30.4772,63080.0
2017-09-07 11:30:00,33.09,33.15,33.09,33.13,31648.0,30.4404,30.4956,30.4404,30.4772,31648.0
2017-09-07 12:00:00,33.14,33.14,33.04,33.04,35572.0,30.4864,30.4864,30.3944,30.3944,35572.0
2017-09-07 12:30:00,33.06,33.1,33.05,33.09,17200.0,30.4128,30.4496,30.4036,30.4404,17200.0
2017-09-07 13:00:00,33.09,33.18,33.09,33.16,58200.0,30.4404,30.5232,30.4404,30.5048,58200.0
2017-09-07 13:30:00,33.15,33.15,33.1,33.1,23756.0,30.4956,30.4956,30.4496,30.4496,23756.0
2017-09-07 14:00:00,33.11,33.16,33.1,33.12,52136.0,30.4588,30.5048,30.4496,30.468,52136.0
2017-09-07 14:30:00,33.13,33.16,33.12,33.13,49708.0,30.4772,30.5048,30.468,30.4772,49708.0
2017-09-07 15:00:00,33.13,33.19,33.12,33.16,50624.0,30.4772,30.5324,30.468,30.5048,50624.0
2017-09-07 15:30:00,33.17,33.3,33.16,33.29,210144.0,30.514,30.6336,30.5048,30.6244,210144.0
2017-09-08 09:30:00,33.18,33.18,32.94,33.03,45000.0,30.5232,30.5232,30.3024,30.3852,45000.0
2017-09-08 10:00:00,33.04,33.1,32.99,33.08,43448.0,30.3944,30.4496,30.3484,30.4312,43448.0
2017-09-08 10:30:00,33.08,33.15,33.06,33.07,29772.0,30.4312,30.4956,30.4128,30.422,29772.0
2017-09-08 11:00:00,33.07,33.23,33.07,33.2,51704.0,30.422,30.5692,30.422,30.5416,51704.0
2017-09-08 11:30:00,33.22,33.32,33.21,33.29,70692.0,30.56,30.652,30.5508,30.6244,70692.0
2017-09-08 12:00:00,33.28,33.39,33.24,33.34,59584.0,30.6152,30.7164,30.5784,30.6704,59584.0
2017-09-08 12:30:00,33.37,33.43,33.35,33.43,44292.0,30.698,30.7532,30.6796,30.7532,44292.0
2017-09-08 13:00:00,33.43,33.44,33.35,33.42,41940.0,30.7532,30.7624,30.6796,30.744,41940.0
2017-09-08 13:30:00,33.4,33.42,33.32,33.4,43212.0,30.7256,30.744,30.652,30.7256,43212.0
2017-09-08 14:00:00,33.38,33.46,33.37,33.43,58848.0,30.7072,30.7808,30.698,30.7532,58848.0
2017-09-08 14:30:00,33.44,33.46,33.37,33.43,69852.0,30.7624,30.7808,30.698,30.7532,69852.0
2017-09-08 15:00:00,33.42,33.45,33.39,33.42,57220.0,30.744,30.7716,30.7164,30.744,57220.0
2017-09-08 15:30:00,33.41,33.44,33.38,33.43,171396.0,30.7348,30.7624,30.7072,30.7532,171396.0
2017-09-11 09:30:00,33.49,33.81,33.38,33.79,101292.0,30.8084,31.1027,30.7072,31.0843,101292.0
2017-09-11 10:00:00,33.72,33.78,33.7,33.72,71060.0,31.0199,31.0751,31.0015,31.0199,71060.0
2017-09-11 10:30:00,33.72,33.74,33.63,33.63,64628.0,31.0199,31.0383,30.9372,30.9372,64628.0
2017-09-11 11:00:00,33.63,33.64,33.53,33.64,49200.0,30.9372,30.9464,30.8452,30.9464,49200.0
2017-09-11 11:30:00,33.65,33.73,33.63,33.7,56588.0,30.9556,31.0291,30.9372,31.0015,56588.0
2017-09-11 12:00:00,33.7,33.73,33.62,33.69,76444.0,31.0015,31.0291,30.928,30.9923,76444.0
2017-09-11 12:30:00,33.68,33.75,33.67,33.7,50760.0,30.9831,31.0475,30.9739,31.0015,50760.0
2017-09-11 13:00:00,33.72,33.74,33.62,33.64,39976.0,31.0199,31.0383,30.928,30.9464,39976.0
2017-09-11 13:30:00,33.65,33.66,33.62,33.64,27280.0,30.9556,30.9647,30.928,30.9464,27280.0
2017-09-11 14:00:00,33.64,33.66,33.63,33.63,24172.0,30.9464,30.9647,30.9372,30.9372,24172.0
2017-09-11 14:30:00,33.64,33.69,33.63,33.67,33460.0,30.9464,30.9923,30.9372,30.9739,33460.0
2017-09-11 15:00:00,33.67,33.72,33.66,33.72,41520.0,30.9739,31.0199,30.9647,31.0199,41520.0
2017-09-11 15:30:00,33.72,33.76,33.7,33.75,210312.0,31.0199,31.0567,31.0015,31.0475,210312.0
2017-09-12 09:30:00,33.73,33.9,33.6,33.9,71760.0,31.0291,31.1855,30.9096,31.1855,71760.0
2017-09-12 10:00:00,33.9,33.9,33.71,33.76,76724.0,31.1855,31.1855,31.0107,31.0567,76724.0
2017-09-12 10:30:00,33.77,33.77,33.65,33.66,45012.0,31.0659,31.0659,30.9556,30.9647,45012.0
2017-09-12 11:00:00,33.65,33.72,33.65,33.7,57436.0,30.9556,31.0199,30.9556,31.0015,57436.0
2017-09-12 11:30:00,33.68,33.77,33.68,33.76,56452.0,30.9831,31.0659,30.9831,31.0567,56452.0
2017-09-12 12:00:00,33.75,33.75,33.69,33.7,49600.0,31.0475,31.0475,30.9923,31.0015,49600.0
2017-09-12 12:30:00,33.71,33.74,33.66,33.67,48400.0,31.0107,31.0383,30.9647,30.9739,48400.0
2017-09-12 13:00:00,33.68,33.71,33.62,33.64,69340.0,30.9831,31.0107,30.928,30.9464,69340.0
2017-09-12 13:30:00,33.64,33.71,33.63,33.63,35732.0,30.9464,31.0107,30.9372,30.9372,35732.0
2017-09-12 14:00:00,33.64,33.65,33.6,33.63,95880.0,30.9464,30.9556,30.9096,30.9372,95880.0
2017-09-12 14:30:00,33.63,33.69,33.63,33.67,58816.0,30.9372,30.9923,30.9372,30.9739,58816.0
2017-09-12 15:00:00,33.67,33.7,33.63,33.7,76348.0,30.9739,31.0015,30.9372,31.0015,76348.0
2017-09-12 15:30:00,33.7,33.71,33.64,33.67,216424.0,31.0015,31.0107,30.9464,30.9739,216424.0
2017-09-13 09:30:00,33.65,33.65,33.41,33.45,51432.0,30.9556,30.9556,30.7348,30.7716,51432.0
2017-09-13 10:00:00,33.46,33.48,33.39,33.47,18124.0,30.7808,30.7992,30.7164,30.79,18124.0
2017-09-13 10:30:00,33.47,33.58,33.44,33.55,51080.0,30.79,30.8912,30.7624,30.8636,51080.0
2017-09-13 11:00:00,33.54,33.6,33.53,33.58,39200.0,30.8544,30.9096,30.8452,30.8912,39200.0
2017-09-13 11:30:00,33.59,33.61,33.54,33.6,56896.0,30.9004,30.9188,30.8544,30.9096,56896.0
2017-09-13 12:00:00,33.6,33.74,33.6,33.74,60000.0,30.9096,31.0383,30.9096,31.0383,60000.0
2017-09-13 12:30:00,33.72,33.73,33.62,33.65,89052.0,31.0199,31.0291,30.928,30.9556,89052.0
2017-09-13 13:00:00,33.65,33.7,33.65,33.69,40688.0,30.9556,31.0015,30.9556,30.9923,40688.0
2017-09-13 13:30:00,33.69,33.72,33.66,33.7,35200.0,30.9923,31.0199,30.9647,31.0015,35200.0
2017-09-13 14:00:00,33.7,33.75,33.69,33.74,32728.0,31.0015,31.0475,30.9923,31.0383,32728.0
2017-09-13 14:30:00,33.74,33.8,33.74,33.79,77424.0,31.0383,31.0935,31.0383,31.0843,77424.0
2017-09-13 15:00:00,33.78,33.78,33.72,33.77,90076.0,31.0751,31.0751,31.0199,31.0659,90076.0
2017-09-13 15:30:00,33.77,33.83,33.74,33.82,288372.0,31.0659,31.1211,31.0383,31.1119,288372.0
2017-09-14 09:30:00,33.71,33.71,33.38,33.47,109180.0,31.0107,31.0107,30.7072,30.79,109180.0
2017-09-14 10:00:00,33.47,33.59,33.44,33.53,86384.0,30.79,30.9004,30.7624,30.8452,86384.0
2017-09-14 10:30:00,33.54,33.57,33.49,33.49,30300.0,30.8544,30.882,30.8084,30.8084,30300.0
2017-09-14 11:00:00,33.5,33.59,33.46,33.58,60012.0,30.8176,30.9004,30.7808,30.8912,60012.0
2017-09-14 11:30:00,33.58,33.65,33.57,33.63,16480.0,30.8912,30.9556,30.882,30.9372,16480.0
2017-09-14 12:00:00,33.64,33.64,33.49,33.54,42424.0,30.9464,30.9464,30.8084,30.8544,42424.0
2017-09-14 12:30:00,33.56,33.57,33.49,33.55,30320.0,30.8728,30.882,30.8084,30.8636,30320.0
2017-09-14 13:00:00,33.53,33.56,33.48,33.48,39912.0,30.8452,30.8728,30.7992,30.7992,39912.0
2017-09-14 13:30:00,33.49,33.53,33.45,33.5,43148.0,30.8084,30.8452,30.7716,30.8176,43148.0
2017-09-14 14:00:00,33.51,33.6,33.49,33.6,55748.0,30.8268,30.9096,30.8084,30.9096,55748.0
2017-09-14 14:30:00,33.58,33.62,33.55,33.62,55600.0,30.8912,30.928,30.8636,30.928,55600.0
2017-09-14 15:00:00,33.62,33.65,33.6,33.6,47368.0,30.928,30.9556,30.9096,30.9096,47368.0
2017-09-14 15:30:00,33.6,33.67,33.6,33.65,253816.0,30.9096,30.9739,30.9096,30.9556,253816.0
2017-09-15 09:30:00,33.65,33.67,33.43,33.49,630088.0,30.9556,30.9739,30.7532,30.8084,630088.0
2017-09-15 10:00:00,33.49,33.57,33.45,33.55,68696.0,30.8084,30.882,30.7716,30.8636,68696.0
2017-09-15 10:30:00,33.57,33.71,33.56,33.69,75748.0,30.882,31.0107,30.8728,30.9923,75748.0
2017-09-15 11:00:00,33.71,33.74,33.63,33.68,53508.0,31.0107,31.0383,30.9372,30.9831,53508.0
2017-09-15 11:30:00,33.7,33.77,33.68,33.7,47812.0,31.0015,31.0659,30.9831,31.0015,47812.0
2017-09-15 12:00:00,33.72,33.74,33.67,33.7,38800.0,31.0199,31.0383,30.9739,31.0015,38800.0
2017-09-15 12:30:00,33.7,33.71,33.66,33.67,25820.0,31.0015,31.0107,30.9647,30.9739,25820.0
2017-09-15 13:00:00,33.67,33.71,33.63,33.64,35672.0,30.9739,31.0107,30.9372,30.9464,35672.0
2017-09-15 13:30:00,33.65,33.66,33.61,33.64,22864.0,30.9556,30.9647,30.9188,30.9464,22864.0
2017-09-15 14:00:00,33.64,33.69,33.62,33.66,36688.0,30.9464,30.9923,30.928,30.9647,36688.0
2017-09-15 14:30:00,33.66,33.68,33.61,33.66,45076.0,30.9647,30.9831,30.9188,30.9647,45076.0
2017-09-15 15:00:00,33.65,33.71,33.59,33.66,61532.0,30.9556,31.0107,30.9004,30.9647,61532.0
2017-09-15 15:30:00,33.67,33.7,33.53,33.58,447124.0,30.9739,31.0015,30.8452,30.8912,447124.0
2017-09-18 09:30:00,33.56,33.61,33.43,33.45,93504.0,30.8728,30.9188,30.7532,30.7716,93504.0
2017-09-18 10:00:00,33.44,33.57,33.44,33.55,59932.0,30.7624,30.882,30.7624,30.8636,59932.0
2017-09-18 10:30:00,33.55,33.57,33.5,33.54,100180.0,30.8636,30.882,30.8176,30.8544,100180.0
2017-09-18 11:00:00,33.53,33.59,33.52,33.58,73508.0,30.8452,30.9004,30.836,30.8912,73508.0
2017-09-18 11:30:00,33.59,33.62,33.58,33.59,39428.0,30.9004,30.928,30.8912,30.9004,39428.0
2017-09-18 12:00:00,33.6,33.63,33.57,33.58,38400.0,30.9096,30.9372,30.882,30.8912,38400.0
2017-09-18 12:30:00,33.58,33.6,33.54,33.6,24524.0,30.8912,30.9096,30.8544,30.9096,24524.0
2017-09-18 13:00:00,33.59,33.61,33.55,33.57,43560.0,30.9004,30.9188,30.8636,30.882,43560.0
2017-09-18 13:30:00,33.56,33.6,33.53,33.55,72740.0,30.8728,30.9096,30.8452,30.8636,72740.0
2017-09-18 14:00:00,33.55,33.59,33.54,33.57,86160.0,30.8636,30.9004,30.8544,30.882,86160.0
2017-09-18 14:30:00,33.57,33.63,33.49,33.56,223908.0,30.882,30.9372,30.8084,30.8728,223908.0
2017-09-18 15:00:00,33.56,33.6,33.55,33.57,93344.0,30.8728,30.9096,30.8636,30.882,93344.0
2017-09-18 15:30:00,33.58,33.62,33.57,33.57,240916.0,30.8912,30.928,30.882,30.882,240916.0
2017-09-19 09:30:00,33.61,33.64,33.54,33.58,94860.0,30.9188,30.9464,30.8544,30.8912,94860.0
2017-09-19 10:00:00,33.55,33.59,33.52,33.59,61488.0,30.8636,30.9004,30.836,30.9004,61488.0
2017-09-19 10:30:00,33.58,33.61,33.55,33.55,83428.0,30.8912,30.9188,30.8636,30.8636,83428.0
2017-09-19 11:00:00,33.56,33.57,33.54,33.54,61016.0,30.8728,30.882,30.8544,30.8544,61016.0
2017-09-19 11:30:00,33.54,33.56,33.52,33.54,45956.0,30.8544,30.8728,30.836,30.8544,45956.0
2017-09-19 12:00:00,33.55,33.57,33.53,33.57,74004.0,30.8636,30.882,30.8452,30.882,74004.0
2017-09-19 12:30:00,33.57,33.59,33.49,33.49,48804.0,30.882,30.9004,30.8084,30.8084,48804.0
2017-09-19 13:00:00,33.5,33.57,33.5,33.57,48812.0,30.8176,30.882,30.8176,30.882,48812.0
2017-09-19 13:30:00,33.57,33.63,33.56,33.6,79480.0,30.882,30.9372,30.8728,30.9096,79480.0
2017-09-19 14:00:00,33.59,33.6,33.55,33.56,90916.0,30.9004,30.9096,30.8636,30.8728,90916.0
2017-09-19 14:30:00,33.57,33.63,33.56,33.56,106112.0,30.882,30.9372,30.8728,30.8728,106112.0
2017-09-19 15:00:00,33.54,33.62,33.54,33.58,110328.0,30.8544,30.928,30.8544,30.8912,110328.0
2017-09-19 15:30:00,33.58,33.7,33.58,33.69,398916.0,30.8912,31.0015,30.8912,30.9923,398916.0
2017-09-20 09:30:00,33.75,33.83,33.71,33.81,106076.0,31.0475,31.1211,31.0107,31.1027,106076.0
2017-09-20 10:00:00,33.78,33.79,33.71,33.79,77948.0,31.0751,31.0843,31.0107,31.0843,77948.0
2017-09-20 10:30:00,33.81,33.96,33.77,33.94,115128.0,31.1027,31.2407,31.0659,31.2223,115128.0
2017-09-20 11:00:00,33.93,33.94,33.82,33.89,82708.0,31.2131,31.2223,31.1119,31.1763,82708.0
2017-09-20 11:30:00,33.87,34.0,33.87,33.99,64328.0,31.1579,31.2775,31.1579,31.2683,64328.0
2017-09-20 12:00:00,33.99,34.07,33.99,34.04,67748.0,31.2683,31.3419,31.2683,31.3143,67748.0
2017-09-20 12:30:00,34.04,34.17,34.03,34.1,136896.0,31.3143,31.4339,31.3051,31.3695,136896.0
2017-09-20 13:00:00,34.1,34.1,33.96,33.99,100188.0,31.3695,31.3695,31.2407,31.2683,100188.0
2017-09-20 13:30:00,33.99,34.03,33.98,34.03,85752.0,31.2683,31.3051,31.2591,31.3051,85752.0
2017-09-20 14:00:00,34.02,34.04,33.88,33.93,146436.0,31.2959,31.3143,31.1671,31.2131,146436.0
2017-09-20 14:30:00,33.95,34.04,33.91,34.01,135360.0,31.2315,31.3143,31.1947,31.2867,135360.0
2017-09-20 15:00:00,34.0,34.09,34.0,34.04,155184.0,31.2775,31.3603,31.2775,31.3143,155184.0
2017-09-20 15:30:00,34.05,34.18,34.05,34.13,357680.0,31.3235,31.4431,31.3235,31.3971,357680.0
2017-09-21 09:30:00,34.1,34.1,33.96,33.96,111196.0,31.3695,31.3695,31.2407,31.2407,111196.0
2017-09-21 10:00:00,33.96,34.07,33.88,34.02,123408.0,31.2407,31.3419,31.1671,31.2959,123408.0
2017-09-21 10:30:00,34.06,34.09,33.97,34.03,67220.0,31.3327,31.3603,31.2499,31.3051,67220.0
2017-09-21 11:00:00,34.03,34.06,34.0,34.04,36800.0,31.3051,31.3327,31.2775,31.3143,36800.0
2017-09-21 11:30:00,34.04,34.15,34.03,34.13,56408.0,31.3143,31.4155,31.3051,31.3971,56408.0
2017-09-21 12:00:00,34.15,34.32,34.12,34.27,118820.0,31.4155,31.5719,31.3879,31.5259,118820.0
2017-09-21 12:30:00,34.27,34.28,34.18,34.23,40688.0,31.5259,31.5351,31.4431,31.4891,40688.0
2017-09-21 13:00:00,34.21,34.28,34.21,34.28,50116.0,31.4707,31.5351,31.4707,31.5351,50116.0
2017-09-21 13:30:00,34.28,34.31,34.27,34.3,38496.0,31.5351,31.5627,31.5259,31.5535,38496.0
2017-09-21 14:00:00,34.29,34.34,34.29,34.33,49160.0,31.5443,31.5903,31.5443,31.5811,49160.0
2017-09-21 14:30:00,34.34,34.39,34.28,34.39,88420.0,31.5903,31.6363,31.5351,31.6363,88420.0
2017-09-21 15:00:00,34.38,34.41,34.35,34.38,123548.0,31.6271,31.6547,31.5995,31.6271,123548.0
2017-09-21 15:30:00,34.38,34.41,34.34,34.37,303088.0,31.6271,31.6547,31.5903,31.6179,303088.0
2017-09-22 09:30:00,34.34,34.75,34.34,34.6,144848.0,31.5903,31.9675,31.5903,31.8295,144848.0
2017-09-22 10:00:00,34.62,34.64,34.42,34.49,113208.0,31.8479,31.8663,31.6639,31.7283,113208.0
2017-09-22 10:30:00,34.49,34.58,34.45,34.45,62800.0,31.7283,31.8111,31.6915,31.6915,62800.0
2017-09-22 11:00:00,34.46,34.48,34.35,34.38,93232.0,31.7007,31.7191,31.5995,31.6271,93232.0
2017-09-22 11:30:00,34.38,34.4,34.31,34.34,78084.0,31.6271,31.6455,31.5627,31.5903,78084.0
2017-09-22 12:00:00,34.35,34.4,34.29,34.32,66340.0,31.5995,31.6455,31.5443,31.5719,66340.0
2017-09-22 12:30:00,34.29,34.32,34.19,34.19,58024.0,31.5443,31.5719,31.4523,31.4523,58024.0
2017-09-22 13:00:00,34.2,34.28,34.12,34.26,86952.0,31.4615,31.5351,31.3879,31.5167,86952.0
2017-09-22 13:30:00,34.24,34.33,34.24,34.28,89936.0,31.4983,31.5811,31.4983,31.5351,89936.0
2017-09-22 14:00:00,34.27,34.32,34.26,34.28,136856.0,31.5259,31.5719,31.5167,31.5351,136856.0
2017-09-22 14:30:00,34.28,34.3,34.25,34.26,104464.0,31.5351,31.5535,31.5075,31.5167,104464.0
2017-09-22 15:00:00,34.26,34.29,34.25,34.26,153264.0,31.5167,31.5443,31.5075,31.5167,153264.0
2017-09-22 15:30:00,34.26,34.26,34.15,34.17,377268.0,31.5167,31.5167,31.4155,31.4339,377268.0
2017-09-25 09:30:00,34.21,34.28,34.08,34.22,193680.0,31.4707,31.5351,31.3511,31.4799,193680.0
2017-09-25 10:00:00,34.2,34.37,34.15,34.3,120060.0,31.4615,31.6179,31.4155,31.5535,120060.0
2017-09-25 10:30:00,34.27,34.32,34.22,34.24,109436.0,31.5259,31.5719,31.4799,31.4983,109436.0
2017-09-25 11:00:00,34.23,34.27,34.2,34.24,110908.0,31.4891,31.5259,31.4615,31.4983,110908.0
2017-09-25 11:30:00,34.24,34.24,34.09,34.17,63920.0,31.4983,31.4983,31.3603,31.4339,63920.0
2017-09-25 12:00:00,34.18,34.18,34.1,34.15,56100.0,31.4431,31.4431,31.3695,31.4155,56100.0
2017-09-25 12:30:00,34.14,34.2,34.1,34.19,71984.0,31.4063,31.4615,31.3695,31.4523,71984.0
2017-09-25 13:00:00,34.19,34.26,34.19,34.26,58880.0,31.4523,31.5167,31.4523,31.5167,58880.0
2017-09-25 13:30:00,34.25,34.29,34.23,34.23,66276.0,31.5075,31.5443,31.4891,31.4891,66276.0
2017-09-25 14:00:00,34.24,34.32,34.24,34.29,117764.0,31.4983,31.5719,31.4983,31.5443,117764.0
2017-09-25 14:30:00,34.3,34.35,34.25,34.32,200916.0,31.5535,31.5995,31.5075,31.5719,200916.0
2017-09-25 15:00:00,34.31,34.33,34.25,34.25,181592.0,31.5627,31.5811,31.5075,31.5075,181592.0
2017-09-25 15:30:00,34.26,34.27,34.16,34.22,399512.0,31.5167,31.5259,31.4247,31.4799,399512.0
2017-09-26 09:30:00,34.24,34.26,34.11,34.15,108112.0,31.4983,31.5167,31.3787,31.4155,108112.0
2017-09-26 10:00:00,34.15,34.17,34.1,34.14,81840.0,31.4155,31.4339,31.3695,31.4063,81840.0
2017-09-26 10:30:00,34.14,34.17,34.09,34.15,69172.0,31.4063,31.4339,31.3603,31.4155,69172.0
2017-09-26 11:00:00,34.15,34.25,34.08,34.12,121272.0,31.4155,31.5075,31.3511,31.3879,121272.0
2017-09-26 11:30:00,34.11,34.17,34.06,34.07,82896.0,31.3787,31.4339,31.3327,31.3419,82896.0
2017-09-26 12:00:00,34.06,34.1,34.06,34.07,44428.0,31.3327,31.3695,31.3327,31.3419,44428.0
2017-09-26 12:30:00,34.09,34.17,34.09,34.15,64144.0,31.3603,31.4339,31.3603,31.4155,64144.0
2017-09-26 13:00:00,34.15,34.15,34.04,34.1,96016.0,31.4155,31.4155,31.3143,31.3695,96016.0
2017-09-26 13:30:00,34.09,34.27,34.09,34.26,92584.0,31.3603,31.5259,31.3603,31.5167,92584.0
2017-09-26 14:00:00,34.27,34.28,34.14,34.15,136932.0,31.5259,31.5351,31.4063,31.4155,136932.0
2017-09-26 14:30:00,34.15,34.19,34.09,34.15,175956.0,31.4155,31.4523,31.3603,31.4155,175956.0
2017-09-26 15:00:00,34.15,34.19,34.08,34.1,249072.0,31.4155,31.4523,31.3511,31.3695,249072.0
2017-09-26 15:30:00,34.1,34.18,34.02,34.03,595120.0,31.3695,31.4431,31.2959,31.3051,595120.0
2017-09-27 09:30:00,35.85,36.18,35.59,35.97,2120792.0,32.9794,33.283,32.7402,33.0898,2120792.0
2017-09-27 10:00:00,35.94,36.25,35.75,36.13,1299060.0,33.0622,33.3474,32.8874,33.237,1299060.0
2017-09-27 10:30:00,36.1,36.18,35.83,35.97,726992.0,33.2094,33.283,32.961,33.0898,726992.0
2017-09-27 11:00:00,35.96,36.12,35.87,35.9,387556.0,33.0806,33.2278,32.9978,33.0254,387556.0
2017-09-27 11:30:00,35.88,35.98,35.85,35.96,242108.0,33.007,33.099,32.9794,33.0806,242108.0
2017-09-27 12:00:00,35.97,36.0,35.88,35.92,244280.0,33.0898,33.1174,33.007,33.0438,244280.0
2017-09-27 12:30:00,35.93,36.0,35.86,35.97,331568.0,33.053,33.1174,32.9886,33.0898,331568.0
2017-09-27 13:00:00,35.98,36.04,35.9,36.0,195312.0,33.099,33.1542,33.0254,33.1174,195312.0
2017-09-27 13:30:00,35.99,36.16,35.98,36.05,356800.0,33.1082,33.2646,33.099,33.1634,356800.0
2017-09-27 14:00:00,36.06,36.1,36.01,36.06,545012.0,33.1726,33.2094,33.1266,33.1726,545012.0
2017-09-27 14:30:00,36.08,36.25,36.05,36.1,647092.0,33.191,33.3474,33.1634,33.2094,647092.0
2017-09-27 15:00:00,36.13,36.15,36.05,36.12,655172.0,33.237,33.2554,33.1634,33.2278,655172.0
2017-09-27 15:30:00,36.12,36.13,35.98,36.0,1212404.0,33.2278,33.237,33.099,33.1174,1212404.0
2017-09-28 09:30:00,35.92,35.97,35.46,35.65,315784.0,33.0438,33.0898,32.6206,32.7954,315784.0
2017-09-28 10:00:00,35.61,35.69,35.44,35.67,241792.0,32.7586,32.8322,32.6022,32.8138,241792.0
2017-09-28 10:30:00,35.68,35.68,35.51,35.53,196280.0,32.823,32.823,32.6666,32.685,196280.0
2017-09-28 11:00:00,35.52,35.83,35.52,35.7,267220.0,32.6758,32.961,32.6758,32.8414,267220.0
2017-09-28 11:30:00,35.71,35.72,35.55,35.55,156916.0,32.8506,32.8598,32.7034,32.7034,156916.0
2017-09-28 12:00:00,35.55,35.73,35.54,35.67,90320.0,32.7034,32.869,32.6942,32.8138,90320.0
2017-09-28 12:30:00,35.69,35.72,35.62,35.72,60920.0,32.8322,32.8598,32.7678,32.8598,60920.0
2017-09-28 13:00:00,35.72,35.72,35.64,35.71,76012.0,32.8598,32.8598,32.7862,32.8506,76012.0
2017-09-28 13:30:00,35.72,35.75,35.69,35.71,103764.0,32.8598,32.8874,32.8322,32.8506,103764.0
2017-09-28 14:00:00,35.71,35.82,35.7,35.81,148892.0,32.8506,32.9518,32.8414,32.9426,148892.0
2017-09-28 14:30:00,35.8,35.83,35.74,35.81,152176.0,32.9334,32.961,32.8782,32.9426,152176.0
2017-09-28 15:00:00,35.81,35.82,35.68,35.69,149056.0,32.9426,32.9518,32.823,32.8322,149056.0
2017-09-28 15:30:00,35.69,35.72,35.62,35.69,451048.0,32.8322,32.8598,32.7678,32.8322,451048.0
2017-09-29 09:30:00,35.63,35.79,35.57,35.76,266828.0,32.777,32.9242,32.7218,32.8966,266828.0
2017-09-29 10:00:00,35.78,35.98,35.76,35.98,153936.0,32.915,33.099,32.8966,33.099,153936.0
2017-09-29 10:30:00,35.99,36.11,35.97,36.06,150800.0,33.1082,33.2186,33.0898,33.1726,150800.0
2017-09-29 11:00:00,36.07,36.07,35.93,36.0,175832.0,33.1818,33.1818,33.053,33.1174,175832.0
2017-09-29 11:30:00,36.0,36.07,36.0,36.07,72312.0,33.1174,33.1818,33.1174,33.1818,72312.0
2017-09-29 12:00:00,36.07,36.08,35.99,36.08,67136.0,33.1818,33.191,33.1082,33.191,67136.0
2017-09-29 12:30:00,36.06,36.07,36.02,36.03,83812.0,33.1726,33.1818,33.1358,33.145,83812.0
2017-09-29 13:00:00,36.04,36.06,36.0,36.03,71220.0,33.1542,33.1726,33.1174,33.145,71220.0
2017-09-29 13:30:00,36.02,36.08,36.02,36.05,104036.0,33.1358,33.191,33.1358,33.1634,104036.0
2017-09-29 14:00:00,36.06,36.06,35.94,36.05,168088.0,33.1726,33.1726,33.0622,33.1634,168088.0
2017-09-29 14:30:00,36.05,36.1,36.02,36.09,121016.0,33.1634,33.2094,33.1358,33.2002,121016.0
2017-09-29 15:00:00,36.09,36.1,36.05,36.08,144920.0,33.2002,33.2094,33.1634,33.191,144920.0
2017-09-29 15:30:00,36.08,36.17,36.05,36.07,979744.0,33.191,33.2738,33.1634,33.1818,979744.0
2017-10-02 09:30:00,36.13,36.24,36.02,36.15,159196.0,33.237,33.3382,33.1358,33.2554,159196.0
2017-10-02 10:00:00,36.12,36.24,36.01,36.23,282860.0,33.2278,33.3382,33.1266,33.329,282860.0
2017-10-02 10:30:00,36.24,36.26,36.12,36.19,129772.0,33.3382,33.3566,33.2278,33.2922,129772.0
2017-10-02 11:00:00,36.19,36.21,36.09,36.15,107664.0,33.2922,33.3106,33.2002,33.2554,107664.0
2017-10-02 11:30:00,36.15,36.22,36.13,36.14,54500.0,33.2554,33.3198,33.237,33.2462,54500.0
2017-10-02 12:00:00,36.14,36.21,36.12,36.21,40400.0,33.2462,33.3106,33.2278,33.3106,40400.0
2017-10-02 12:30:00,36.22,36.26,36.21,36.24,53984.0,33.3198,33.3566,33.3106,33.3382,53984.0
2017-10-02 13:00:00,36.23,36.25,36.21,36.23,67956.0,33.329,33.3474,33.3106,33.329,67956.0
2017-10-02 13:30:00,36.23,36.23,36.17,36.2,61960.0,33.329,33.329,33.2738,33.3014,61960.0
2017-10-02 14:00:00,36.22,36.22,36.11,36.19,124520.0,33.3198,33.3198,33.2186,33.2922,124520.0
2017-10-02 14:30:00,36.18,36.27,36.18,36.27,89376.0,33.283,33.3658,33.283,33.3658,89376.0
2017-10-02 15:00:00,36.27,36.32,36.23,36.31,297080.0,33.3658,33.4118,33.329,33.4026,297080.0
2017-10-02 15:30:00,36.31,36.41,36.29,36.36,487676.0,33.4026,33.4945,33.3842,33.4486,487676.0
2017-10-03 09:30:00,36.37,36.56,36.33,36.52,92828.0,33.4578,33.6325,33.421,33.5957,92828.0
2017-10-03 10:00:00,36.48,36.58,36.4,36.56,134964.0,33.5589,33.6509,33.4853,33.6325,134964.0
2017-10-03 10:30:00,36.56,36.68,36.55,36.62,112340.0,33.6325,33.7429,33.6233,33.6877,112340.0
2017-10-03 11:00:00,36.61,36.66,36.58,36.62,108584.0,33.6785,33.7245,33.6509,33.6877,108584.0
2017-10-03 11:30:00,36.62,36.69,36.61,36.67,134108.0,33.6877,33.7521,33.6785,33.7337,134108.0
2017-10-03 12:00:00,36.67,36.76,36.66,36.69,136632.0,33.7337,33.8165,33.7245,33.7521,136632.0
2017-10-03 12:30:00,36.68,36.73,36.66,36.7,136428.0,33.7429,33.7889,33.7245,33.7613,136428.0
2017-10-03 13:00:00,36.71,36.74,36.68,36.74,67188.0,33.7705,33.7981,33.7429,33.7981,67188.0
2017-10-03 13:30:00,36.74,36.8,36.74,36.74,108828.0,33.7981,33.8533,33.7981,33.7981,108828.0
2017-10-03 14:00:00,36.75,36.76,36.67,36.73,172760.0,33.8073,33.8165,33.7337,33.7889,172760.0
2017-10-03 14:30:00,36.74,36.8,36.73,36.79,136824.0,33.7981,33.8533,33.7889,33.8441,136824.0
2017-10-03 15:00:00,36.77,36.86,36.77,36.83,208980.0,33.8257,33.9085,33.8257,33.8809,208980.0
2017-10-03 15:30:00,36.83,36.86,36.81,36.84,552380.0,33.8809,33.9085,33.8625,33.8901,552380.0
2017-10-04 09:30:00,36.72,36.88,36.55,36.78,175888.0,33.7797,33.9269,33.6233,33.8349,175888.0
2017-10-04 10:00:00,36.77,36.85,36.7,36.83,117140.0,33.8257,33.8993,33.7613,33.8809,117140.0
2017-10-04 10:30:00,36.86,36.91,36.77,36.81,83252.0,33.9085,33.9545,33.8257,33.8625,83252.0
2017-10-04 11:00:00,36.84,36.86,36.73,36.79,127996.0,33.8901,33.9085,33.7889,33.8441,127996.0
2017-10-04 11:30:00,36.8,36.82,36.76,36.81,202412.0,33.8533,33.8717,33.8165,33.8625,202412.0
2017-10-04 12:00:00,36.81,36.81,36.76,36.77,109668.0,33.8625,33.8625,33.8165,33.8257,109668.0
2017-10-04 12:30:00,36.77,36.77,36.73,36.74,64976.0,33.8257,33.8257,33.7889,33.7981,64976.0
2017-10-04 13:00:00,36.74,36.75,36.68,36.72,54748.0,33.7981,33.8073,33.7429,33.7797,54748.0
2017-10-04 13:30:00,36.72,36.74,36.65,36.7,97312.0,33.7797,33.7981,33.7153,33.7613,97312.0
2017-10-04 14:00:00,36.7,36.76,36.69,36.76,83364.0,33.7613,33.8165,33.7521,33.8165,83364.0
2017-10-04 14:30:00,36.76,36.81,36.74,36.81,89468.0,33.8165,33.8625,33.7981,33.8625,89468.0
2017-10-04 15:00:00,36.8,36.81,36.77,36.8,101208.0,33.8533,33.8625,33.8257,33.8533,101208.0
2017-10-04 15:30:00,36.81,36.81,36.73,36.8,283336.0,33.8625,33.8625,33.7889,33.8533,283336.0
2017-10-05 09:30:00,36.87,36.95,36.69,36.77,61456.0,33.9177,33.9913,33.7521,33.8257,61456.0
2017-10-05 10:00:00,36.74,36.8,36.65,36.71,57936.0,33.7981,33.8533,33.7153,33.7705,57936.0
2017-10-05 10:30:00,36.7,36.74,36.63,36.68,116612.0,33.7613,33.7981,33.6969,33.7429,116612.0
2017-10-05 11:00:00,36.66,36.82,36.62,36.79,247712.0,33.7245,33.8717,33.6877,33.8441,247712.0
2017-10-05 11:30:00,36.78,36.88,36.76,36.83,169844.0,33.8349,33.9269,33.8165,33.8809,169844.0
2017-10-05 12:00:00,36.82,36.89,36.72,36.85,108020.0,33.8717,33.9361,33.7797,33.8993,108020.0
2017-10-05 12:30:00,36.85,36.87,36.8,36.83,224616.0,33.8993,33.9177,33.8533,33.8809,224616.0
2017-10-05 13:00:00,36.81,36.89,36.8,36.89,53884.0,33.8625,33.9361,33.8533,33.9361,53884.0
2017-10-05 13:30:00,36.87,36.9,36.85,36.9,22980.0,33.9177,33.9453,33.8993,33.9453,22980.0
2017-10-05 14:00:00,36.89,36.91,36.85,36.88,42168.0,33.9361,33.9545,33.8993,33.9269,42168.0
2017-10-05 14:30:00,36.88,36.97,36.88,36.95,73996.0,33.9269,34.0097,33.9269,33.9913,73996.0
2017-10-05 15:00:00,36.95,37.0,36.93,37.0,122504.0,33.9913,34.0373,33.9729,34.0373,122504.0
2017-10-05 15:30:00,36.98,37.06,36.98,37.0,292160.0,34.0189,34.0925,34.0189,34.0373,292160.0
2017-10-06 09:30:00,37.0,37.37,36.87,37.34,192564.0,34.0373,34.3777,33.9177,34.3501,192564.0
2017-10-06 10:00:00,37.34,37.37,37.23,37.32,88800.0,34.3501,34.3777,34.2489,34.3317,88800.0
2017-10-06 10:30:00,37.31,37.34,37.17,37.23,121660.0,34.3225,34.3501,34.1937,34.2489,121660.0
2017-10-06 11:00:00,37.25,37.32,37.16,37.17,119072.0,34.2673,34.3317,34.1845,34.1937,119072.0
2017-10-06 11:30:00,37.17,37.29,37.16,37.28,96196.0,34.1937,34.3041,34.1845,34.2949,96196.0
2017-10-06 12:00:00,37.26,37.3,37.22,37.27,47720.0,34.2765,34.3133,34.2397,34.2857,47720.0
2017-10-06 12:30:00,37.28,37.29,37.25,37.27,65404.0,34.2949,34.3041,34.2673,34.2857,65404.0
2017-10-06 13:00:00,37.27,37.32,37.22,37.25,67480.0,34.2857,34.3317,34.2397,34.2673,67480.0
2017-10-06 13:30:00,37.25,37.29,37.25,37.26,64164.0,34.2673,34.3041,34.2673,34.2765,64164.0
2017-10-06 14:00:00,37.25,37.27,37.22,37.24,94292.0,34.2673,34.2857,34.2397,34.2581,94292.0
2017-10-06 14:30:00,37.23,37.3,37.2,37.24,176660.0,34.2489,34.3133,34.2213,34.2581,176660.0
2017-10-06 15:00:00,37.23,37.28,37.23,37.27,155664.0,34.2489,34.2949,34.2489,34.2857,155664.0
2017-10-06 15:30:00,37.27,37.33,37.2,37.27,342068.0,34.2857,34.3409,34.2213,34.2857,342068.0
2017-10-09 09:30:00,37.32,37.46,37.27,37.33,93876.0,34.3317,34.4605,34.2857,34.3409,93876.0
2017-10-09 10:00:00,37.35,37.43,37.34,37.4,50004.0,34.3593,34.4329,34.3501,34.4053,50004.0
2017-10-09 10:30:00,37.4,37.48,37.37,37.46,80544.0,34.4053,34.4789,34.3777,34.4605,80544.0
2017-10-09 11:00:00,37.47,37.49,37.41,37.49,34568.0,34.4697,34.4881,34.4145,34.4881,34568.0
2017-10-09 11:30:00,37.48,37.49,37.4,37.43,55952.0,34.4789,34.4881,34.4053,34.4329,55952.0
2017-10-09 12:00:00,37.43,37.49,37.4,37.47,44792.0,34.4329,34.4881,34.4053,34.4697,44792.0
2017-10-09 12:30:00,37.47,37.47,37.41,37.43,34328.0,34.4697,34.4697,34.4145,34.4329,34328.0
2017-10-09 13:00:00,37.45,37.47,37.42,37.44,56428.0,34.4513,34.4697,34.4237,34.4421,56428.0
2017-10-09 13:30:00,37.44,37.45,37.39,37.43,37264.0,34.4421,34.4513,34.3961,34.4329,37264.0
2017-10-09 14:00:00,37.42,37.43,37.41,37.42,35656.0,34.4237,34.4329,34.4145,34.4237,35656.0
2017-10-09 14:30:00,37.41,37.42,37.35,37.36,63496.0,34.4145,34.4237,34.3593,34.3685,63496.0
2017-10-09 15:00:00,37.35,37.35,37.27,37.31,135176.0,34.3593,34.3593,34.2857,34.3225,135176.0
2017-10-09 15:30:00,37.31,37.43,37.3,37.4,288772.0,34.3225,34.4329,34.3133,34.4053,288772.0
2017-10-10 09:30:00,37.38,37.5,37.38,37.43,278236.0,34.3869,34.4973,34.3869,34.4329,278236.0
2017-10-10 10:00:00,37.42,37.47,37.38,37.46,208268.0,34.4237,34.4697,34.3869,34.4605,208268.0
2017-10-10 10:30:00,37.47,37.56,37.43,37.54,156828.0,34.4697,34.5525,34.4329,34.5341,156828.0
2017-10-10 11:00:00,37.52,37.55,37.49,37.55,154692.0,34.5157,34.5433,34.4881,34.5433,154692.0
2017-10-10 11:30:00,37.54,37.54,37.49,37.53,78836.0,34.5341,34.5341,34.4881,34.5249,78836.0
2017-10-10 12:00:00,37.52,37.54,37.48,37.52,81524.0,34.5157,34.5341,34.4789,34.5157,81524.0
2017-10-10 12:30:00,37.52,37.54,37.49,37.49,33268.0,34.5157,34.5341,34.4881,34.4881,33268.0
2017-10-10 13:00:00,37.49,37.52,37.49,37.52,60380.0,34.4881,34.5157,34.4881,34.5157,60380.0
2017-10-10 13:30:00,37.52,37.56,37.5,37.55,93752.0,34.5157,34.5525,34.4973,34.5433,93752.0
2017-10-10 14:00:00,37.55,37.58,37.49,37.54,87520.0,34.5433,34.5709,34.4881,34.5341,87520.0
2017-10-10 14:30:00,37.54,37.55,37.5,37.51,67460.0,34.5341,34.5433,34.4973,34.5065,67460.0
2017-10-10 15:00:00,37.52,37.55,37.5,37.52,82752.0,34.5157,34.5433,34.4973,34.5157,82752.0
2017-10-10 15:30:00,37.53,37.61,37.52,37.56,239792.0,34.5249,34.5985,34.5157,34.5525,239792.0
2017-10-11 09:30:00,37.51,37.56,37.4,37.51,101620.0,34.5065,34.5525,34.4053,34.5065,101620.0
2017-10-11 10:00:00,37.49,37.56,37.45,37.56,54320.0,34.4881,34.5525,34.4513,34.5525,54320.0
2017-10-11 10:30:00,37.54,37.58,37.51,37.57,44100.0,34.5341,34.5709,34.5065,34.5617,44100.0
2017-10-11 11:00:00,37.57,37.59,37.54,37.56,35320.0,34.5617,34.5801,34.5341,34.5525,35320.0
2017-10-11 11:30:00,37.58,37.58,37.51,37.52,56744.0,34.5709,34.5709,34.5065,34.5157,56744.0
2017-10-11 12:00:00,37.54,37.56,37.51,37.54,73680.0,34.5341,34.5525,34.5065,34.5341,73680.0
2017-10-11 12:30:00,37.54,37.56,37.51,37.56,59596.0,34.5341,34.5525,34.5065,34.5525,59596.0
2017-10-11 13:00:00,37.56,37.61,37.55,37.59,41688.0,34.5525,34.5985,34.5433,34.5801,41688.0
2017-10-11 13:30:00,37.6,37.63,37.55,37.56,56112.0,34.5893,34.6169,34.5433,34.5525,56112.0
2017-10-11 14:00:00,37.57,37.63,37.55,37.63,59536.0,34.5617,34.6169,34.5433,34.6169,59536.0
2017-10-11 14:30:00,37.63,37.66,37.59,37.64,81512.0,34.6169,34.6445,34.5801,34.6261,81512.0
2017-10-11 15:00:00,37.64,37.67,37.62,37.64,70424.0,34.6261,34.6537,34.6077,34.6261,70424.0
2017-10-11 15:30:00,37.65,37.68,37.62,37.67,197148.0,34.6353,34.6629,34.6077,34.6537,197148.0
2017-10-12 09:30:00,37.63,37.78,37.62,37.75,54464.0,34.6169,34.7548,34.6077,34.7273,54464.0
2017-10-12 10:00:00,37.74,37.79,37.66,37.75,52252.0,34.7181,34.764,34.6445,34.7273,52252.0
2017-10-12 10:30:00,37.76,37.88,37.76,37.83,69100.0,34.7365,34.8468,34.7365,34.8008,69100.0
2017-10-12 11:00:00,37.85,37.9,37.83,37.84,57736.0,34.8192,34.8652,34.8008,34.81,57736.0
2017-10-12 11:30:00,37.85,37.88,37.8,37.85,62776.0,34.8192,34.8468,34.7732,34.8192,62776.0
2017-10-12 12:00:00,37.85,37.89,37.81,37.89,61524.0,34.8192,34.856,34.7824,34.856,61524.0
2017-10-12 12:30:00,37.89,37.9,37.85,37.88,65988.0,34.856,34.8652,34.8192,34.8468,65988.0
2017-10-12 13:00:00,37.89,37.94,37.88,37.89,51984.0,34.856,34.902,34.8468,34.856,51984.0
2017-10-12 13:30:00,37.9,37.93,37.88,37.9,98276.0,34.8652,34.8928,34.8468,34.8652,98276.0
2017-10-12 14:00:00,37.9,37.93,37.89,37.9,80332.0,34.8652,34.8928,34.856,34.8652,80332.0
2017-10-12 14:30:00,37.89,37.9,37.86,37.89,94040.0,34.856,34.8652,34.8284,34.856,94040.0
2017-10-12 15:00:00,37.9,37.9,37.87,37.87,97736.0,34.8652,34.8652,34.8376,34.8376,97736.0
2017-10-12 15:30:00,37.88,37.9,37.85,37.88,260596.0,34.8468,34.8652,34.8192,34.8468,260596.0
2017-10-13 09:30:00,37.97,37.98,37.85,37.93,53448.0,34.9296,34.9388,34.8192,34.8928,53448.0
2017-10-13 10:00:00,37.94,37.99,37.91,37.95,74504.0,34.902,34.948,34.8744,34.9112,74504.0
2017-10-13 10:30:00,37.94,38.0,37.94,37.98,75392.0,34.902,34.9572,34.902,34.9388,75392.0
2017-10-13 11:00:00,37.98,38.01,37.96,37.97,142132.0,34.9388,34.9664,34.9204,34.9296,142132.0
2017-10-13 11:30:00,37.98,38.07,37.97,38.03,101784.0,34.9388,35.0216,34.9296,34.9848,101784.0
2017-10-13 12:00:00,38.05,38.12,38.0,38.02,56392.0,35.0032,35.0676,34.9572,34.9756,56392.0
2017-10-13 12:30:00,38.02,38.04,37.99,38.01,103968.0,34.9756,34.994,34.948,34.9664,103968.0
2017-10-13 13:00:00,38.02,38.04,38.0,38.01,42404.0,34.9756,34.994,34.9572,34.9664,42404.0
2017-10-13 13:30:00,38.01,38.02,37.99,38.01,63132.0,34.9664,34.9756,34.948,34.9664,63132.0
2017-10-13 14:00:00,38.02,38.02,37.99,38.0,87168.0,34.9756,34.9756,34.948,34.9572,87168.0
2017-10-13 14:30:00,38.01,38.02,37.99,38.01,45432.0,34.9664,34.9756,34.948,34.9664,45432.0
2017-10-13 15:00:00,38.01,38.01,37.99,37.99,112288.0,34.9664,34.9664,34.948,34.948,112288.0
2017-10-13 15:30:00,38.0,38.01,37.98,37.99,259216.0,34.9572,34.9664,34.9388,34.948,259216.0
2017-10-16 09:30:00,38.13,38.13,37.9,37.94,132728.0,35.0768,35.0768,34.8652,34.902,132728.0
2017-10-16 10:00:00,37.94,37.95,37.8,37.88,108560.0,34.902,34.9112,34.7732,34.8468,108560.0
2017-10-16 10:30:00,37.87,37.89,37.8,37.88,63340.0,34.8376,34.856,34.7732,34.8468,63340.0
2017-10-16 11:00:00,37.88,37.99,37.87,37.96,136780.0,34.8468,34.948,34.8376,34.9204,136780.0
2017-10-16 11:30:00,37.97,37.98,37.88,37.89,73416.0,34.9296,34.9388,34.8468,34.856,73416.0
2017-10-16 12:00:00,37.9,37.9,37.76,37.79,20160.0,34.8652,34.8652,34.7365,34.764,20160.0
2017-10-16 12:30:00,37.8,37.81,37.75,37.76,35056.0,34.7732,34.7824,34.7273,34.7365,35056.0
2017-10-16 13:00:00,37.77,37.83,37.76,37.8,30000.0,34.7457,34.8008,34.7365,34.7732,30000.0
2017-10-16 13:30:00,37.8,37.81,37.72,37.74,34352.0,34.7732,34.7824,34.6997,34.7181,34352.0
2017-10-16 14:00:00,37.74,37.81,37.73,37.8,35380.0,34.7181,34.7824,34.7089,34.7732,35380.0
2017-10-16 14:30:00,37.8,37.8,37.76,37.77,24220.0,34.7732,34.7732,34.7365,34.7457,24220.0
2017-10-16 15:00:00,37.75,37.8,37.75,37.78,46708.0,34.7273,34.7732,34.7273,34.7548,46708.0
2017-10-16 15:30:00,37.77,37.84,37.77,37.81,129600.0,34.7457,34.81,34.7457,34.7824,129600.0
2017-10-17 09:30:00,37.94,38.1,37.77,37.96,164436.0,34.902,35.0492,34.7457,34.9204,164436.0
2017-10-17 10:00:00,37.94,38.01,37.84,37.9,56632.0,34.902,34.9664,34.81,34.8652,56632.0
2017-10-17 10:30:00,37.91,37.96,37.83,37.92,107464.0,34.8744,34.9204,34.8008,34.8836,107464.0
2017-10-17 11:00:00,37.93,37.94,37.88,37.88,39448.0,34.8928,34.902,34.8468,34.8468,39448.0
2017-10-17 11:30:00,37.86,37.92,37.84,37.91,56408.0,34.8284,34.8836,34.81,34.8744,56408.0
2017-10-17 12:00:00,37.9,37.91,37.85,37.86,37396.0,34.8652,34.8744,34.8192,34.8284,37396.0
2017-10-17 12:30:00,37.86,37.88,37.75,37.75,37296.0,34.8284,34.8468,34.7273,34.7273,37296.0
2017-10-17 13:00:00,37.75,37.77,37.66,37.66,35528.0,34.7273,34.7457,34.6445,34.6445,35528.0
2017-10-17 13:30:00,37.67,37.67,37.58,37.59,54816.0,34.6537,34.6537,34.5709,34.5801,54816.0
2017-10-17 14:00:00,37.6,37.7,37.6,37.67,98452.0,34.5893,34.6813,34.5893,34.6537,98452.0
2017-10-17 14:30:00,37.66,37.68,37.64,37.65,71264.0,34.6445,34.6629,34.6261,34.6353,71264.0
2017-10-17 15:00:00,37.65,37.72,37.65,37.69,72104.0,34.6353,34.6997,34.6353,34.6721,72104.0
2017-10-17 15:30:00,37.7,37.79,37.7,37.76,228036.0,34.6813,34.764,34.6813,34.7365,228036.0
2017-10-18 09:30:00,37.85,37.91,37.78,37.91,61932.0,34.8192,34.8744,34.7548,34.8744,61932.0
2017-10-18 10:00:00,37.91,37.94,37.83,37.84,31204.0,34.8744,34.902,34.8008,34.81,31204.0
2017-10-18 10:30:00,37.85,37.87,37.82,37.86,72804.0,34.8192,34.8376,34.7916,34.8284,72804.0
2017-10-18 11:00:00,37.86,37.9,37.83,37.89,67184.0,34.8284,34.8652,34.8008,34.856,67184.0
2017-10-18 11:30:00,37.9,37.91,37.87,37.88,33052.0,34.8652,34.8744,34.8376,34.8468,33052.0
2017-10-18 12:00:00,37.9,37.91,37.87,37.88,38800.0,34.8652,34.8744,34.8376,34.8468,38800.0
2017-10-18 12:30:00,37.87,37.9,37.85,37.87,30424.0,34.8376,34.8652,34.8192,34.8376,30424.0
2017-10-18 13:00:00,37.87,37.92,37.85,37.91,36620.0,34.8376,34.8836,34.8192,34.8744,36620.0
2017-10-18 13:30:00,37.91,37.93,37.88,37.93,63580.0,34.8744,34.8928,34.8468,34.8928,63580.0
2017-10-18 14:00:00,37.92,37.96,37.91,37.91,51040.0,34.8836,34.9204,34.8744,34.8744,51040.0
2017-10-18 14:30:00,37.91,37.91,37.79,37.79,52316.0,34.8744,34.8744,34.764,34.764,52316.0
2017-10-18 15:00:00,37.8,37.88,37.8,37.84,58760.0,34.7732,34.8468,34.7732,34.81,58760.0
2017-10-18 15:30:00,37.84,37.85,37.77,37.79,150928.0,34.81,34.8192,34.7457,34.764,150928.0
2017-10-19 09:30:00,37.63,37.74,37.59,37.64,42524.0,34.6169,34.7181,34.5801,34.6261,42524.0
2017-10-19 10:00:00,37.66,37.66,37.43,37.45,74608.0,34.6445,34.6445,34.4329,34.4513,74608.0
2017-10-19 10:30:00,37.47,37.52,37.36,37.52,70488.0,34.4697,34.5157,34.3685,34.5157,70488.0
2017-10-19 11:00:00,37.51,37.52,37.47,37.5,59156.0,34.5065,34.5157,34.4697,34.4973,59156.0
2017-10-19 11:30:00,37.51,37.55,37.49,37.5,33468.0,34.5065,34.5433,34.4881,34.4973,33468.0
2017-10-19 12:00:00,37.49,37.57,37.49,37.55,28860.0,34.4881,34.5617,34.4881,34.5433,28860.0
2017-10-19 12:30:00,37.55,37.56,37.5,37.55,59064.0,34.5433,34.5525,34.4973,34.5433,59064.0
2017-10-19 13:00:00,37.56,37.6,37.56,37.58,35132.0,34.5525,34.5893,34.5525,34.5709,35132.0
2017-10-19 13:30:00,37.58,37.62,37.57,37.57,48476.0,34.5709,34.6077,34.5617,34.5617,48476.0
2017-10-19 14:00:00,37.58,37.6,37.52,37.54,236032.0,34.5709,34.5893,34.5157,34.5341,236032.0
2017-10-19 14:30:00,37.54,37.66,37.54,37.64,100080.0,34.5341,34.6445,34.5341,34.6261,100080.0
2017-10-19 15:00:00,37.66,37.73,37.66,37.71,57980.0,34.6445,34.7089,34.6445,34.6905,57980.0
2017-10-19 15:30:00,37.7,37.74,37.67,37.74,199520.0,34.6813,34.7181,34.6537,34.7181,199520.0
2017-10-20 09:30:00,37.95,37.98,37.76,37.91,154436.0,34.9112,34.9388,34.7365,34.8744,154436.0
2017-10-20 10:00:00,37.9,38.07,37.87,38.06,75708.0,34.8652,35.0216,34.8376,35.0124,75708.0
2017-10-20 10:30:00,38.07,38.07,37.99,37.99,41688.0,35.0216,35.0216,34.948,34.948,41688.0
2017-10-20 11:00:00,38.0,38.06,38.0,38.05,54656.0,34.9572,35.0124,34.9572,35.0032,54656.0
2017-10-20 11:30:00,38.05,38.07,38.05,38.05,25308.0,35.0032,35.0216,35.0032,35.0032,25308.0
2017-10-20 12:00:00,38.06,38.21,38.06,38.21,43968.0,35.0124,35.1504,35.0124,35.1504,43968.0
2017-10-20 12:30:00,38.2,38.21,38.18,38.19,65416.0,35.1412,35.1504,35.1228,35.132,65416.0
2017-10-20 13:00:00,38.2,38.2,38.12,38.12,47612.0,35.1412,35.1412,35.0676,35.0676,47612.0
2017-10-20 13:30:00,38.13,38.16,38.08,38.08,27948.0,35.0768,35.1044,35.0308,35.0308,27948.0
2017-10-20 14:00:00,38.08,38.09,38.04,38.05,37880.0,35.0308,35.04,34.994,35.0032,37880.0
2017-10-20 14:30:00,38.05,38.05,38.0,38.01,44528.0,35.0032,35.0032,34.9572,34.9664,44528.0
2017-10-20 15:00:00,38.0,38.02,37.98,37.99,59900.0,34.9572,34.9756,34.9388,34.948,59900.0
2017-10-20 15:30:00,37.99,38.06,37.97,38.05,224552.0,34.948,35.0124,34.9296,35.0032,224552.0
2017-10-23 09:30:00,38.03,38.05,37.94,37.98,47080.0,34.9848,35.0032,34.902,34.9388,47080.0
2017-10-23 10:00:00,37.96,37.96,37.84,37.88,33600.0,34.9204,34.9204,34.81,34.8468,33600.0
2017-10-23 10:30:00,37.89,37.97,37.88,37.96,28540.0,34.856,34.9296,34.8468,34.9204,28540.0
2017-10-23 11:00:00,37.96,37.99,37.9,37.92,69968.0,34.9204,34.948,34.8652,34.8836,69968.0
2017-10-23 11:30:00,37.91,38.01,37.9,37.97,27820.0,34.8744,34.9664,34.8652,34.9296,27820.0
2017-10-23 12:00:00,37.97,37.99,37.92,37.94,28528.0,34.9296,34.948,34.8836,34.902,28528.0
2017-10-23 12:30:00,37.94,38.01,37.94,37.99,23200.0,34.902,34.9664,34.902,34.948,23200.0
2017-10-23 13:00:00,37.99,38.01,37.98,37.99,10000.0,34.948,34.9664,34.9388,34.948,10000.0
2017-10-23 13:30:00,37.99,38.01,37.92,37.98,36084.0,34.948,34.9664,34.8836,34.9388,36084.0
2017-10-23 14:00:00,37.97,37.97,37.88,37.88,45408.0,34.9296,34.9296,34.8468,34.8468,45408.0
2017-10-23 14:30:00,37.87,37.95,37.87,37.95,37244.0,34.8376,34.9112,34.8376,34.9112,37244.0
2017-10-23 15:00:00,37.94,37.95,37.88,37.88,41812.0,34.902,34.9112,34.8468,34.8468,41812.0
2017-10-23 15:30:00,37.88,37.9,37.85,37.88,161144.0,34.8468,34.8652,34.8192,34.8468,161144.0
2017-10-24 09:30:00,37.88,37.98,37.79,37.8,85088.0,34.8468,34.9388,34.764,34.7732,85088.0
2017-10-24 10:00:00,37.8,37.83,37.76,37.79,89880.0,34.7732,34.8008,34.7365,34.764,89880.0
2017-10-24 10:30:00,37.8,37.87,37.79,37.83,93284.0,34.7732,34.8376,34.764,34.8008,93284.0
2017-10-24 11:00:00,37.84,37.85,37.76,37.77,40948.0,34.81,34.8192,34.7365,34.7457,40948.0
2017-10-24 11:30:00,37.78,37.8,37.76,37.76,41652.0,34.7548,34.7732,34.7365,34.7365,41652.0
2017-10-24 12:00:00,37.76,37.81,37.76,37.81,56812.0,34.7365,34.7824,34.7365,34.7824,56812.0
2017-10-24 12:30:00,37.81,37.81,37.78,37.79,21444.0,34.7824,34.7824,34.7548,34.764,21444.0
2017-10-24 13:00:00,37.79,37.8,37.77,37.77,36624.0,34.764,34.7732,34.7457,34.7457,36624.0
2017-10-24 13:30:00,37.77,37.79,37.76,37.76,28248.0,34.7457,34.764,34.7365,34.7365,28248.0
2017-10-24 14:00:00,37.75,37.75,37.69,37.7,93364.0,34.7273,34.7273,34.6721,34.6813,93364.0
2017-10-24 14:30:00,37.7,37.71,37.64,37.64,83088.0,34.6813,34.6905,34.6261,34.6261,83088.0
2017-10-24 15:00:00,37.65,37.67,37.6,37.63,100792.0,34.6353,34.6537,34.5893,34.6169,100792.0
2017-10-24 15:30:00,37.64,37.72,37.63,37.71,260260.0,34.6261,34.6997,34.6169,34.6905,260260.0
2017-10-25 09:30:00,37.67,37.77,37.58,37.69,76840.0,34.6537,34.7457,34.5709,34.6721,76840.0
2017-10-25 10:00:00,37.7,37.75,37.65,37.74,91000.0,34.6813,34.7273,34.6353,34.7181,91000.0
2017-10-25 10:30:00,37.74,37.77,37.67,37.69,108216.0,34.7181,34.7457,34.6537,34.6721,108216.0
2017-10-25 11:00:00,37.68,37.7,37.61,37.65,107672.0,34.6629,34.6813,34.5985,34.6353,107672.0
2017-10-25 11:30:00,37.66,37.68,37.4,37.45,71064.0,34.6445,34.6629,34.4053,34.4513,71064.0
2017-10-25 12:00:00,37.42,37.45,37.38,37.38,53648.0,34.4237,34.4513,34.3869,34.3869,53648.0
2017-10-25 12:30:00,37.41,37.54,37.39,37.51,42600.0,34.4145,34.5341,34.3961,34.5065,42600.0
2017-10-25 13:00:00,37.51,37.52,37.48,37.49,23100.0,34.5065,34.5157,34.4789,34.4881,23100.0
2017-10-25 13:30:00,37.51,37.61,37.49,37.59,45180.0,34.5065,34.5985,34.4881,34.5801,45180.0
2017-10-25 14:00:00,37.59,37.65,37.59,37.6,35948.0,34.5801,34.6353,34.5801,34.5893,35948.0
2017-10-25 14:30:00,37.61,37.63,37.53,37.59,42124.0,34.5985,34.6169,34.5249,34.5801,42124.0
2017-10-25 15:00:00,37.59,37.64,37.58,37.61,48036.0,34.5801,34.6261,34.5709,34.5985,48036.0
2017-10-25 15:30:00,37.62,37.63,37.5,37.55,271356.0,34.6077,34.6169,34.4973,34.5433,271356.0
2017-10-26 09:30:00,37.72,37.87,37.66,37.81,61128.0,34.6997,34.8376,34.6445,34.7824,61128.0
2017-10-26 10:00:00,37.84,37.89,37.76,37.86,38944.0,34.81,34.856,34.7365,34.8284,38944.0
2017-10-26 10:30:00,37.86,37.89,37.77,37.79,60412.0,34.8284,34.856,34.7457,34.764,60412.0
2017-10-26 11:00:00,37.8,37.83,37.72,37.73,40792.0,34.7732,34.8008,34.6997,34.7089,40792.0
2017-10-26 11:30:00,37.73,37.79,37.71,37.71,51692.0,34.7089,34.764,34.6905,34.6905,51692.0
2017-10-26 12:00:00,37.71,37.84,37.7,37.84,31352.0,34.6905,34.81,34.6813,34.81,31352.0
2017-10-26 12:30:00,37.84,37.87,37.81,37.82,35028.0,34.81,34.8376,34.7824,34.7916,35028.0
2017-10-26 13:00:00,37.82,37.9,37.79,37.85,36000.0,34.7916,34.8652,34.764,34.8192,36000.0
2017-10-26 13:30:00,37.85,37.86,37.81,37.84,52784.0,34.8192,34.8284,34.7824,34.81,52784.0
2017-10-26 14:00:00,37.85,37.89,37.82,37.84,64440.0,34.8192,34.856,34.7916,34.81,64440.0
2017-10-26 14:30:00,37.85,37.87,37.79,37.85,68964.0,34.8192,34.8376,34.764,34.8192,68964.0
2017-10-26 15:00:00,37.85,37.88,37.83,37.85,98880.0,34.8192,34.8468,34.8008,34.8192,98880.0
2017-10-26 15:30:00,37.85,37.93,37.8,37.88,303412.0,34.8192,34.8928,34.7732,34.8468,303412.0
2017-10-27 09:30:00,37.71,37.77,37.54,37.57,113032.0,34.6905,34.7457,34.5341,34.5617,113032.0
2017-10-27 10:00:00,37.54,37.66,37.53,37.61,33072.0,34.5341,34.6445,34.5249,34.5985,33072.0
2017-10-27 10:30:00,37.62,37.65,37.6,37.62,47620.0,34.6077,34.6353,34.5893,34.6077,47620.0
2017-10-27 11:00:00,37.63,37.69,37.62,37.67,32924.0,34.6169,34.6721,34.6077,34.6537,32924.0
2017-10-27 11:30:00,37.64,37.69,37.62,37.66,34176.0,34.6261,34.6721,34.6077,34.6445,34176.0
2017-10-27 12:00:00,37.66,37.74,37.64,37.74,31300.0,34.6445,34.7181,34.6261,34.7181,31300.0
2017-10-27 12:30:00,37.73,37.8,37.71,37.79,33508.0,34.7089,34.7732,34.6905,34.764,33508.0
2017-10-27 13:00:00,37.79,37.88,37.78,37.82,32400.0,34.764,34.8468,34.7548,34.7916,32400.0
2017-10-27 13:30:00,37.82,37.83,37.77,37.82,28120.0,34.7916,34.8008,34.7457,34.7916,28120.0
2017-10-27 14:00:00,37.83,37.84,37.78,37.82,22824.0,34.8008,34.81,34.7548,34.7916,22824.0
2017-10-27 14:30:00,37.84,37.84,37.78,37.8,28348.0,34.81,34.81,34.7548,34.7732,28348.0
2017-10-27 15:00:00,37.8,37.9,37.8,37.9,62104.0,34.7732,34.8652,34.7732,34.8652,62104.0
2017-10-27 15:30:00,37.9,37.92,37.84,37.89,193452.0,34.8652,34.8836,34.81,34.856,193452.0
2017-10-30 09:30:00,37.81,37.81,37.52,37.64,76084.0,34.7824,34.7824,34.5157,34.6261,76084.0
2017-10-30 10:00:00,37.64,37.68,37.57,37.68,24520.0,34.6261,34.6629,34.5617,34.6629,24520.0
2017-10-30 10:30:00,37.62,37.62,37.57,37.61,32524.0,34.6077,34.6077,34.5617,34.5985,32524.0
2017-10-30 11:00:00,37.62,37.73,37.62,37.68,55280.0,34.6077,34.7089,34.6077,34.6629,55280.0
2017-10-30 11:30:00,37.64,37.64,37.44,37.46,44080.0,34.6261,34.6261,34.4421,34.4605,44080.0
2017-10-30 12:00:00,37.47,37.49,37.39,37.41,47000.0,34.4697,34.4881,34.3961,34.4145,47000.0
2017-10-30 12:30:00,37.41,37.45,37.39,37.41,34796.0,34.4145,34.4513,34.3961,34.4145,34796.0
2017-10-30 13:00:00,37.42,37.44,37.4,37.41,26040.0,34.4237,34.4421,34.4053,34.4145,26040.0
2017-10-30 13:30:00,37.41,37.41,37.37,37.37,28948.0,34.4145,34.4145,34.3777,34.3777,28948.0
2017-10-30 14:00:00,37.38,37.44,37.34,37.35,80884.0,34.3869,34.4421,34.3501,34.3593,80884.0
2017-10-30 14:30:00,37.34,37.38,37.33,37.38,30640.0,34.3501,34.3869,34.3409,34.3869,30640.0
2017-10-30 15:00:00,37.38,37.38,37.29,37.34,78120.0,34.3869,34.3869,34.3041,34.3501,78120.0
2017-10-30 15:30:00,37.34,37.37,37.3,37.31,214168.0,34.3501,34.3777,34.3133,34.3225,214168.0
2017-10-31 09:30:00,37.49,37.49,37.26,37.31,126660.0,34.4881,34.4881,34.2765,34.3225,126660.0
2017-10-31 10:00:00,37.33,37.4,37.29,37.39,74548.0,34.3409,34.4053,34.3041,34.3961,74548.0
2017-10-31 10:30:00,37.38,37.49,37.34,37.49,103528.0,34.3869,34.4881,34.3501,34.4881,103528.0
2017-10-31 11:00:00,37.49,37.56,37.43,37.44,60120.0,34.4881,34.5525,34.4329,34.4421,60120.0
2017-10-31 11:30:00,37.45,37.49,37.42,37.45,48064.0,34.4513,34.4881,34.4237,34.4513,48064.0
2017-10-31 12:00:00,37.45,37.45,37.4,37.4,31960.0,34.4513,34.4513,34.4053,34.4053,31960.0
2017-10-31 12:30:00,37.4,37.4,37.33,37.33,35780.0,34.4053,34.4053,34.3409,34.3409,35780.0
2017-10-31 13:00:00,37.33,37.4,37.33,37.4,53460.0,34.3409,34.4053,34.3409,34.4053,53460.0
2017-10-31 13:30:00,37.4,37.45,37.38,37.41,38200.0,34.4053,34.4513,34.3869,34.4145,38200.0
2017-10-31 14:00:00,37.41,37.41,37.34,37.37,66084.0,34.4145,34.4145,34.3501,34.3777,66084.0
2017-10-31 14:30:00,37.37,37.39,37.33,37.34,51056.0,34.3777,34.3961,34.3409,34.3501,51056.0
2017-10-31 15:00:00,37.33,37.34,37.29,37.31,63864.0,34.3409,34.3501,34.3041,34.3225,63864.0
2017-10-31 15:30:00,37.31,37.31,37.24,37.27,266552.0,34.3225,34.3225,34.2581,34.2857,266552.0
2017-11-01 09:30:00,37.21,37.26,36.41,36.44,285868.0,34.2305,34.2765,33.4945,33.5221,285868.0
2017-11-01 10:00:00,36.4,36.83,36.39,36.77,217840.0,33.4853,33.8809,33.4762,33.8257,217840.0
2017-11-01 10:30:00,36.75,36.81,36.75,36.8,157172.0,33.8073,33.8625,33.8073,33.8533,157172.0
2017-11-01 11:00:00,36.8,36.88,36.79,36.87,109960.0,33.8533,33.9269,33.8441,33.9177,109960.0
2017-11-01 11:30:00,36.86,36.87,36.77,36.8,100904.0,33.9085,33.9177,33.8257,33.8533,100904.0
2017-11-01 12:00:00,36.78,36.78,36.63,36.64,93972.0,33.8349,33.8349,33.6969,33.7061,93972.0
2017-11-01 12:30:00,36.65,36.65,36.58,36.6,91720.0,33.7153,33.7153,33.6509,33.6693,91720.0
2017-11-01 13:00:00,36.6,36.63,36.48,36.58,141072.0,33.6693,33.6969,33.5589,33.6509,141072.0
2017-11-01 13:30:00,36.6,36.68,36.56,36.68,71696.0,33.6693,33.7429,33.6325,33.7429,71696.0
2017-11-01 14:00:00,36.68,36.75,36.68,36.73,76256.0,33.7429,33.8073,33.7429,33.7889,76256.0
2017-11-01 14:30:00,36.74,36.89,36.73,36.88,94216.0,33.7981,33.9361,33.7889,33.9269,94216.0
2017-11-01 15:00:00,36.87,36.88,36.83,36.85,119980.0,33.9177,33.9269,33.8809,33.8993,119980.0
2017-11-01 15:30:00,36.84,36.86,36.74,36.78,315512.0,33.8901,33.9085,33.7981,33.8349,315512.0
2017-11-02 09:30:00,36.77,37.09,36.66,36.8,107100.0,33.8257,34.1201,33.7245,33.8533,107100.0
2017-11-02 10:00:00,36.83,36.86,36.59,36.62,94648.0,33.8809,33.9085,33.6601,33.6877,94648.0
2017-11-02 10:30:00,36.64,36.68,36.55,36.59,113912.0,33.7061,33.7429,33.6233,33.6601,113912.0
2017-11-02 11:00:00,36.61,36.64,36.53,36.56,77064.0,33.6785,33.7061,33.6049,33.6325,77064.0
2017-11-02 11:30:00,36.56,36.67,36.55,36.65,72900.0,33.6325,33.7337,33.6233,33.7153,72900.0
2017-11-02 12:00:00,36.65,36.73,36.62,36.65,94616.0,33.7153,33.7889,33.6877,33.7153,94616.0
2017-11-02 12:30:00,36.66,36.89,36.64,36.89,114672.0,33.7245,33.9361,33.7061,33.9361,114672.0
2017-11-02 13:00:00,36.89,36.9,36.79,36.85,79308.0,33.9361,33.9453,33.8441,33.8993,79308.0
2017-11-02 13:30:00,36.82,36.86,36.8,36.82,55828.0,33.8717,33.9085,33.8533,33.8717,55828.0
2017-11-02 14:00:00,36.82,36.85,36.8,36.84,67164.0,33.8717,33.8993,33.8533,33.8901,67164.0
2017-11-02 14:30:00,36.83,36.86,36.8,36.84,73620.0,33.8809,33.9085,33.8533,33.8901,73620.0
2017-11-02 15:00:00,36.85,36.9,36.85,36.88,68044.0,33.8993,33.9453,33.8993,33.9269,68044.0
2017-11-02 15:30:00,36.88,36.93,36.84,36.9,395756.0,33.9269,33.9729,33.8901,33.9453,395756.0
2017-11-03 09:30:00,36.9,36.94,36.77,36.83,118140.0,33.9453,33.9821,33.8257,33.8809,118140.0
2017-11-03 10:00:00,36.81,37.04,36.81,37.04,64020.0,33.8625,34.0741,33.8625,34.0741,64020.0
2017-11-03 10:30:00,37.02,37.02,36.84,36.93,82892.0,34.0557,34.0557,33.8901,33.9729,82892.0
2017-11-03 11:00:00,36.94,36.96,36.89,36.93,56588.0,33.9821,34.0005,33.9361,33.9729,56588.0
2017-11-03 11:30:00,36.93,36.94,36.88,36.94,30400.0,33.9729,33.9821,33.9269,33.9821,30400.0
2017-11-03 12:00:00,36.94,37.1,36.93,37.07,49068.0,33.9821,34.1293,33.9729,34.1017,49068.0
2017-11-03 12:30:00,37.06,37.12,37.04,37.07,80944.0,34.0925,34.1477,34.0741,34.1017,80944.0
2017-11-03 13:00:00,37.06,37.08,36.99,37.06,49908.0,34.0925,34.1109,34.0281,34.0925,49908.0
2017-11-03 13:30:00,37.05,37.08,37.04,37.05,53420.0,34.0833,34.1109,34.0741,34.0833,53420.0
2017-11-03 14:00:00,37.04,37.06,37.01,37.05,45880.0,34.0741,34.0925,34.0465,34.0833,45880.0
2017-11-03 14:30:00,37.06,37.07,37.0,37.01,36704.0,34.0925,34.1017,34.0373,34.0465,36704.0
2017-11-03 15:00:00,37.01,37.06,37.01,37.05,67632.0,34.0465,34.0925,34.0465,34.0833,67632.0
2017-11-03 15:30:00,37.05,37.13,37.03,37.08,224640.0,34.0833,34.1569,34.0649,34.1109,224640.0
2017-11-06 09:30:00,37.01,37.04,36.9,37.04,42236.0,34.0465,34.0741,33.9453,34.0741,42236.0
2017-11-06 10:00:00,37.01,37.03,36.93,36.96,65552.0,34.0465,34.0649,33.9729,34.0005,65552.0
2017-11-06 10:30:00,36.98,37.05,36.96,37.05,69020.0,34.0189,34.0833,34.0005,34.0833,69020.0
2017-11-06 11:00:00,37.05,37.05,36.95,36.98,33400.0,34.0833,34.0833,33.9913,34.0189,33400.0
2017-11-06 11:30:00,36.98,37.09,36.98,37.07,35104.0,34.0189,34.1201,34.0189,34.1017,35104.0
2017-11-06 12:00:00,37.07,37.08,36.99,36.99,37456.0,34.1017,34.1109,34.0281,34.0281,37456.0
2017-11-06 12:30:00,37.0,37.01,36.95,36.96,52692.0,34.0373,34.0465,33.9913,34.0005,52692.0
2017-11-06 13:00:00,36.95,36.96,36.89,36.9,16000.0,33.9913,34.0005,33.9361,33.9453,16000.0
2017-11-06 13:30:00,36.9,36.9,36.74,36.81,93820.0,33.9453,33.9453,33.7981,33.8625,93820.0
2017-11-06 14:00:00,36.8,36.83,36.77,36.79,43812.0,33.8533,33.8809,33.8257,33.8441,43812.0
2017-11-06 14:30:00,36.8,36.82,36.79,36.8,32336.0,33.8533,33.8717,33.8441,33.8533,32336.0
2017-11-06 15:00:00,36.8,36.91,36.79,36.9,66236.0,33.8533,33.9545,33.8441,33.9453,66236.0
2017-11-06 15:30:00,36.91,36.92,36.87,36.89,167692.0,33.9545,33.9637,33.9177,33.9361,167692.0
2017-11-07 09:30:00,37.02,37.08,36.88,37.07,88724.0,34.0557,34.1109,33.9269,34.1017,88724.0
2017-11-07 10:00:00,37.05,37.11,36.99,37.03,54588.0,34.0833,34.1385,34.0281,34.0649,54588.0
2017-11-07 10:30:00,37.0,37.02,36.94,37.0,77512.0,34.0373,34.0557,33.9821,34.0373,77512.0
2017-11-07 11:00:00,37.01,37.06,36.98,36.99,27920.0,34.0465,34.0925,34.0189,34.0281,27920.0
2017-11-07 11:30:00,37.0,37.01,36.87,36.88,43200.0,34.0373,34.0465,33.9177,33.9269,43200.0
2017-11-07 12:00:00,36.87,36.95,36.83,36.89,43252.0,33.9177,33.9913,33.8809,33.9361,43252.0
2017-11-07 12:30:00,36.88,36.92,36.88,36.88,27896.0,33.9269,33.9637,33.9269,33.9269,27896.0
2017-11-07 13:00:00,36.88,36.96,36.88,36.96,35896.0,33.9269,34.0005,33.9269,34.0005,35896.0
2017-11-07 13:30:00,36.96,36.96,36.91,36.93,45224.0,34.0005,34.0005,33.9545,33.9729,45224.0
2017-11-07 14:00:00,36.93,36.94,36.91,36.94,28624.0,33.9729,33.9821,33.9545,33.9821,28624.0
2017-11-07 14:30:00,36.94,36.95,36.88,36.89,68092.0,33.9821,33.9913,33.9269,33.9361,68092.0
2017-11-07 15:00:00,36.9,36.9,36.86,36.88,62848.0,33.9453,33.9453,33.9085,33.9269,62848.0
2017-11-07 15:30:00,36.9,36.98,36.88,36.97,188368.0,33.9453,34.0189,33.9269,34.0097,188368.0
2017-11-08 09:30:00,36.86,36.98,36.84,36.93,48788.0,33.9085,34.0189,33.8901,33.9729,48788.0
2017-11-08 10:00:00,36.94,36.95,36.83,36.87,23532.0,33.9821,33.9913,33.8809,33.9177,23532.0
2017-11-08 10:30:00,36.87,37.03,36.85,37.02,74404.0,33.9177,34.0649,33.8993,34.0557,74404.0
2017-11-08 11:00:00,37.0,37.08,37.0,37.03,53548.0,34.0373,34.1109,34.0373,34.0649,53548.0
2017-11-08 11:30:00,37.04,37.09,37.01,37.09,34496.0,34.0741,34.1201,34.0465,34.1201,34496.0
2017-11-08 12:00:00,37.09,37.13,37.09,37.11,25680.0,34.1201,34.1569,34.1201,34.1385,25680.0
2017-11-08 12:30:00,37.11,37.14,37.07,37.14,25640.0,34.1385,34.1661,34.1017,34.1661,25640.0
2017-11-08 13:00:00,37.14,37.23,37.14,37.21,42948.0,34.1661,34.2489,34.1661,34.2305,42948.0
2017-11-08 13:30:00,37.21,37.26,37.16,37.22,46656.0,34.2305,34.2765,34.1845,34.2397,46656.0
2017-11-08 14:00:00,37.22,37.25,37.21,37.21,30556.0,34.2397,34.2673,34.2305,34.2305,30556.0
2017-11-08 14:30:00,37.21,37.25,37.2,37.23,28708.0,34.2305,34.2673,34.2213,34.2489,28708.0
2017-11-08 15:00:00,37.23,37.28,37.22,37.27,141872.0,34.2489,34.2949,34.2397,34.2857,141872.0
2017-11-08 15:30:00,37.27,37.42,37.26,37.4,419788.0,34.2857,34.4237,34.2765,34.4053,419788.0
2017-11-09 09:30:00,36.87,36.93,36.45,36.5,189808.0,34.2955,34.3513,33.9049,33.9514,189808.0
2017-11-09 10:00:00,36.49,36.54,36.36,36.51,114296.0,33.9421,33.9886,33.8211,33.9607,114296.0
2017-11-09 10:30:00,36.52,36.55,36.44,36.55,52156.0,33.97,33.9979,33.8956,33.9979,52156.0
2017-11-09 11:00:00,36.55,36.56,36.47,36.52,83260.0,33.9979,34.0072,33.9235,33.97,83260.0
2017-11-09 11:30:00,36.52,36.52,36.27,36.36,236220.0,33.97,33.97,33.7374,33.8211,236220.0
2017-11-09 12:00:00,36.35,36.38,36.17,36.17,67380.0,33.8118,33.8398,33.6444,33.6444,67380.0
2017-11-09 12:30:00,36.16,36.21,36.1,36.21,116880.0,33.6351,33.6816,33.5793,33.6816,116880.0
2017-11-09 13:00:00,36.2,36.24,36.16,36.23,51152.0,33.6723,33.7095,33.6351,33.7002,51152.0
2017-11-09 13:30:00,36.26,36.32,36.24,36.25,52976.0,33.7281,33.7839,33.7095,33.7188,52976.0
2017-11-09 14:00:00,36.26,36.32,36.25,36.29,127136.0,33.7281,33.7839,33.7188,33.756,127136.0
2017-11-09 14:30:00,36.3,36.31,36.24,36.29,86000.0,33.7653,33.7746,33.7095,33.756,86000.0
2017-11-09 15:00:00,36.28,36.34,36.24,36.34,129256.0,33.7467,33.8025,33.7095,33.8025,129256.0
2017-11-09 15:30:00,36.33,36.37,36.32,36.36,248924.0,33.7932,33.8305,33.7839,33.8211,248924.0
2017-11-10 09:30:00,36.21,36.47,36.21,36.3,112912.0,33.6816,33.9235,33.6816,33.7653,112912.0
2017-11-10 10:00:00,36.33,36.39,36.26,36.35,53828.0,33.7932,33.8491,33.7281,33.8118,53828.0
2017-11-10 10:30:00,36.33,36.41,36.31,36.36,180520.0,33.7932,33.8677,33.7746,33.8211,180520.0
2017-11-10 11:00:00,36.36,36.39,36.34,36.34,39612.0,33.8211,33.8491,33.8025,33.8025,39612.0
2017-11-10 11:30:00,36.35,36.4,36.35,36.4,24880.0,33.8118,33.8584,33.8118,33.8584,24880.0
2017-11-10 12:00:00,36.38,36.41,36.37,36.37,31828.0,33.8398,33.8677,33.8305,33.8305,31828.0
2017-11-10 12:30:00,36.38,36.4,36.33,36.35,21328.0,33.8398,33.8584,33.7932,33.8118,21328.0
2017-11-10 13:00:00,36.33,36.37,36.31,36.35,57732.0,33.7932,33.8305,33.7746,33.8118,57732.0
2017-11-10 13:30:00,36.35,36.35,36.3,36.3,31236.0,33.8118,33.8118,33.7653,33.7653,31236.0
2017-11-10 14:00:00,36.29,36.35,36.29,36.35,85500.0,33.756,33.8118,33.756,33.8118,85500.0
2017-11-10 14:30:00,36.35,36.42,36.33,36.41,75304.0,33.8118,33.877,33.7932,33.8677,75304.0
2017-11-10 15:00:00,36.43,36.43,36.4,36.4,119980.0,33.8863,33.8863,33.8584,33.8584,119980.0
2017-11-10 15:30:00,36.41,36.54,36.38,36.52,340652.0,33.8677,33.9886,33.8398,33.97,340652.0
2017-11-13 09:30:00,36.47,36.53,36.44,36.5,35852.0,33.9235,33.9793,33.8956,33.9514,35852.0
2017-11-13 10:00:00,36.52,36.63,36.49,36.61,34556.0,33.97,34.0723,33.9421,34.0537,34556.0
2017-11-13 10:30:00,36.62,36.74,36.6,36.74,32884.0,34.063,34.1746,34.0444,34.1746,32884.0
2017-11-13 11:00:00,36.75,36.84,36.72,36.83,71904.0,34.1839,34.2676,34.156,34.2583,71904.0
2017-11-13 11:30:00,36.82,36.86,36.76,36.84,38280.0,34.249,34.2862,34.1932,34.2676,38280.0
2017-11-13 12:00:00,36.85,36.88,36.8,36.88,37660.0,34.2769,34.3048,34.2304,34.3048,37660.0
2017-11-13 12:30:00,36.88,36.94,36.86,36.9,67936.0,34.3048,34.3607,34.2862,34.3234,67936.0
2017-11-13 13:00:00,36.89,36.91,36.87,36.88,40108.0,34.3141,34.3327,34.2955,34.3048,40108.0
2017-11-13 13:30:00,36.88,36.9,36.86,36.88,59304.0,34.3048,34.3234,34.2862,34.3048,59304.0
2017-11-13 14:00:00,36.87,36.92,36.86,36.9,165848.0,34.2955,34.342,34.2862,34.3234,165848.0
2017-11-13 14:30:00,36.89,36.9,36.86,36.87,102840.0,34.3141,34.3234,34.2862,34.2955,102840.0
2017-11-13 15:00:00,36.87,36.87,36.82,36.82,134292.0,34.2955,34.2955,34.249,34.249,134292.0
2017-11-13 15:30:00,36.82,36.85,36.7,36.84,426920.0,34.249,34.2769,34.1374,34.2676,426920.0
2017-11-14 09:30:00,36.64,37.01,36.64,36.95,95876.0,34.0816,34.4258,34.0816,34.37,95876.0
2017-11-14 10:00:00,36.96,37.09,36.94,37.07,70252.0,34.3793,34.5002,34.3607,34.4816,70252.0
2017-11-14 10:30:00,37.07,37.24,37.02,37.05,167452.0,34.4816,34.6397,34.4351,34.463,167452.0
2017-11-14 11:00:00,37.05,37.11,37.04,37.07,172140.0,34.463,34.5188,34.4537,34.4816,172140.0
2017-11-14 11:30:00,37.08,37.1,37.05,37.08,56748.0,34.4909,34.5095,34.463,34.4909,56748.0
2017-11-14 12:00:00,37.07,37.1,37.07,37.07,53320.0,34.4816,34.5095,34.4816,34.4816,53320.0
2017-11-14 12:30:00,37.07,37.16,37.07,37.1,203492.0,34.4816,34.5653,34.4816,34.5095,203492.0
2017-11-14 13:00:00,37.1,37.2,37.1,37.2,40168.0,34.5095,34.6025,34.5095,34.6025,40168.0
2017-11-14 13:30:00,37.19,37.35,37.19,37.28,138900.0,34.5932,34.742,34.5932,34.6769,138900.0
2017-11-14 14:00:00,37.3,37.37,37.24,37.28,130852.0,34.6955,34.7606,34.6397,34.6769,130852.0
2017-11-14 14:30:00,37.29,37.31,37.26,37.26,141268.0,34.6862,34.7048,34.6583,34.6583,141268.0
2017-11-14 15:00:00,37.27,37.29,37.25,37.27,140632.0,34.6676,34.6862,34.649,34.6676,140632.0
2017-11-14 15:30:00,37.26,37.32,37.24,37.3,398188.0,34.6583,34.7141,34.6397,34.6955,398188.0
2017-11-15 09:30:00,37.1,37.14,36.91,37.06,250220.0,34.5095,34.5467,34.3327,34.4723,250220.0
2017-11-15 10:00:00,37.02,37.17,36.98,37.09,126608.0,34.4351,34.5746,34.3979,34.5002,126608.0
2017-11-15 10:30:00,37.11,37.13,37.02,37.05,117936.0,34.5188,34.5374,34.4351,34.463,117936.0
2017-11-15 11:00:00,37.04,37.18,37.03,37.17,188548.0,34.4537,34.5839,34.4444,34.5746,188548.0
2017-11-15 11:30:00,37.17,37.27,37.15,37.19,59396.0,34.5746,34.6676,34.556,34.5932,59396.0
2017-11-15 12:00:00,37.2,37.24,37.17,37.22,74772.0,34.6025,34.6397,34.5746,34.6211,74772.0
2017-11-15 12:30:00,37.21,37.27,37.18,37.24,98204.0,34.6118,34.6676,34.5839,34.6397,98204.0
2017-11-15 13:00:00,37.26,37.35,37.24,37.34,133660.0,34.6583,34.742,34.6397,34.7327,133660.0
2017-11-15 13:30:00,37.32,37.34,37.22,37.26,134420.0,34.7141,34.7327,34.6211,34.6583,134420.0
2017-11-15 14:00:00,37.27,37.3,37.2,37.29,56640.0,34.6676,34.6955,34.6025,34.6862,56640.0
2017-11-15 14:30:00,37.3,37.39,37.28,37.36,166788.0,34.6955,34.7792,34.6769,34.7513,166788.0
2017-11-15 15:00:00,37.36,37.41,37.34,37.36,187220.0,34.7513,34.7978,34.7327,34.7513,187220.0
2017-11-15 15:30:00,37.36,37.4,37.3,37.38,527604.0,34.7513,34.7885,34.6955,34.7699,527604.0
2017-11-16 09:30:00,37.38,37.54,37.31,37.49,116564.0,34.7699,34.9188,34.7048,34.8722,116564.0
2017-11-16 10:00:00,37.46,37.5,37.34,37.4,67504.0,34.8443,34.8815,34.7327,34.7885,67504.0
2017-11-16 10:30:00,37.38,37.46,37.37,37.45,210400.0,34.7699,34.8443,34.7606,34.835,210400.0
2017-11-16 11:00:00,37.45,37.47,37.43,37.46,106920.0,34.835,34.8536,34.8164,34.8443,106920.0
2017-11-16 11:30:00,37.47,37.49,37.44,37.45,35860.0,34.8536,34.8722,34.8257,34.835,35860.0
2017-11-16 12:00:00,37.45,37.53,37.44,37.52,103788.0,34.835,34.9095,34.8257,34.9002,103788.0
2017-11-16 12:30:00,37.52,37.57,37.52,37.56,31396.0,34.9002,34.9467,34.9002,34.9374,31396.0
2017-11-16 13:00:00,37.56,37.66,37.55,37.57,86664.0,34.9374,35.0304,34.9281,34.9467,86664.0
2017-11-16 13:30:00,37.56,37.61,37.51,37.58,121940.0,34.9374,34.9839,34.8908,34.956,121940.0
2017-11-16 14:00:00,37.57,37.59,37.51,37.56,120840.0,34.9467,34.9653,34.8908,34.9374,120840.0
2017-11-16 14:30:00,37.57,37.58,37.51,37.54,161672.0,34.9467,34.956,34.8908,34.9188,161672.0
2017-11-16 15:00:00,37.52,37.56,37.51,37.52,122032.0,34.9002,34.9374,34.8908,34.9002,122032.0
2017-11-16 15:30:00,37.52,37.56,37.49,37.52,274616.0,34.9002,34.9374,34.8722,34.9002,274616.0
2017-11-17 09:30:00,37.42,37.52,37.19,37.51,155948.0,34.8071,34.9002,34.5932,34.8908,155948.0
2017-11-17 10:00:00,37.51,37.51,37.41,37.47,73592.0,34.8908,34.8908,34.7978,34.8536,73592.0
2017-11-17 10:30:00,37.46,37.46,37.33,37.34,211340.0,34.8443,34.8443,34.7234,34.7327,211340.0
2017-11-17 11:00:00,37.3,37.33,37.14,37.17,30860.0,34.6955,34.7234,34.5467,34.5746,30860.0
2017-11-17 11:30:00,37.15,37.3,37.08,37.3,110148.0,34.556,34.6955,34.4909,34.6955,110148.0
2017-11-17 12:00:00,37.3,37.34,37.29,37.31,42724.0,34.6955,34.7327,34.6862,34.7048,42724.0
2017-11-17 12:30:00,37.31,37.33,37.25,37.29,24628.0,34.7048,34.7234,34.649,34.6862,24628.0
2017-11-17 13:00:00,37.28,37.31,37.24,37.26,21040.0,34.6769,34.7048,34.6397,34.6583,21040.0
2017-11-17 13:30:00,37.24,37.28,37.22,37.27,31788.0,34.6397,34.6769,34.6211,34.6676,31788.0
2017-11-17 14:00:00,37.28,37.29,37.24,37.25,28600.0,34.6769,34.6862,34.6397,34.649,28600.0
2017-11-17 14:30:00,37.26,37.31,37.24,37.31,22652.0,34.6583,34.7048,34.6397,34.7048,22652.0
2017-11-17 15:00:00,37.31,37.33,37.3,37.32,43600.0,34.7048,34.7234,34.6955,34.7141,43600.0
2017-11-17 15:30:00,37.32,37.35,37.22,37.23,196916.0,34.7141,34.742,34.6211,34.6304,196916.0
2017-11-20 09:30:00,37.19,37.29,37.1,37.2,44948.0,34.5932,34.6862,34.5095,34.6025,44948.0
2017-11-20 10:00:00,37.21,37.26,37.05,37.07,92164.0,34.6118,34.6583,34.463,34.4816,92164.0
2017-11-20 10:30:00,37.06,37.18,37.06,37.18,19376.0,34.4723,34.5839,34.4723,34.5839,19376.0
2017-11-20 11:00:00,37.16,37.27,37.15,37.2,97716.0,34.5653,34.6676,34.556,34.6025,97716.0
2017-11-20 11:30:00,37.19,37.24,37.17,37.2,35664.0,34.5932,34.6397,34.5746,34.6025,35664.0
2017-11-20 12:00:00,37.21,37.23,37.17,37.18,49468.0,34.6118,34.6304,34.5746,34.5839,49468.0
2017-11-20 12:30:00,37.19,37.21,37.17,37.2,51300.0,34.5932,34.6118,34.5746,34.6025,51300.0
2017-11-20 13:00:00,37.2,37.22,37.17,37.21,43212.0,34.6025,34.6211,34.5746,34.6118,43212.0
2017-11-20 13:30:00,37.22,37.22,37.17,37.2,28060.0,34.6211,34.6211,34.5746,34.6025,28060.0
2017-11-20 14:00:00,37.19,37.19,37.12,37.13,34724.0,34.5932,34.5932,34.5281,34.5374,34724.0
2017-11-20 14:30:00,37.13,37.14,37.1,37.1,49900.0,34.5374,34.5467,34.5095,34.5095,49900.0
2017-11-20 15:00:00,37.1,37.13,37.07,37.1,104280.0,34.5095,34.5374,34.4816,34.5095,104280.0
2017-11-20 15:30:00,37.1,37.1,37.02,37.06,245276.0,34.5095,34.5095,34.4351,34.4723,245276.0
2017-11-21 09:30:00,37.19,37.22,36.9,36.99,144068.0,34.5932,34.6211,34.3234,34.4072,144068.0
2017-11-21 10:00:00,36.98,37.12,36.98,36.98,97640.0,34.3979,34.5281,34.3979,34.3979,97640.0
2017-11-21 10:30:00,37.0,37.11,36.97,36.97,128076.0,34.4165,34.5188,34.3886,34.3886,128076.0
2017-11-21 11:00:00,36.97,36.97,36.9,36.91,66172.0,34.3886,34.3886,34.3234,34.3327,66172.0
2017-11-21 11:30:00,36.9,36.96,36.85,36.94,75532.0,34.3234,34.3793,34.2769,34.3607,75532.0
2017-11-21 12:00:00,36.95,36.95,36.81,36.81,57664.0,34.37,34.37,34.2397,34.2397,57664.0
2017-11-21 12:30:00,36.83,36.83,36.8,36.82,85056.0,34.2583,34.2583,34.2304,34.249,85056.0
2017-11-21 13:00:00,36.83,37.01,36.83,36.98,83440.0,34.2583,34.4258,34.2583,34.3979,83440.0
2017-11-21 13:30:00,36.99,36.99,36.92,36.96,76052.0,34.4072,34.4072,34.342,34.3793,76052.0
2017-11-21 14:00:00,36.96,37.06,36.95,36.98,71984.0,34.3793,34.4723,34.37,34.3979,71984.0
2017-11-21 14:30:00,36.99,37.0,36.91,36.95,202500.0,34.4072,34.4165,34.3327,34.37,202500.0
2017-11-21 15:00:00,36.95,36.96,36.84,36.86,127424.0,34.37,34.3793,34.2676,34.2862,127424.0
2017-11-21 15:30:00,36.87,36.93,36.86,36.89,392020.0,34.2955,34.3513,34.2862,34.3141,392020.0
2017-11-22 09:30:00,36.89,36.93,36.73,36.74,70516.0,34.3141,34.3513,34.1653,34.1746,70516.0
2017-11-22 10:00:00,36.73,36.76,36.64,36.67,94088.0,34.1653,34.1932,34.0816,34.1095,94088.0
2017-11-22 10:30:00,36.67,36.75,36.66,36.73,63944.0,34.1095,34.1839,34.1002,34.1653,63944.0
2017-11-22 11:00:00,36.72,36.73,36.65,36.68,63456.0,34.156,34.1653,34.0909,34.1188,63456.0
2017-11-22 11:30:00,36.68,36.77,36.68,36.73,104316.0,34.1188,34.2025,34.1188,34.1653,104316.0
2017-11-22 12:00:00,36.72,36.76,36.69,36.75,64480.0,34.156,34.1932,34.1281,34.1839,64480.0
2017-11-22 12:30:00,36.75,36.8,36.74,36.78,57704.0,34.1839,34.2304,34.1746,34.2118,57704.0
2017-11-22 13:00:00,36.79,36.81,36.72,36.73,40944.0,34.2211,34.2397,34.156,34.1653,40944.0
2017-11-22 13:30:00,36.72,36.81,36.71,36.79,62912.0,34.156,34.2397,34.1467,34.2211,62912.0
2017-11-22 14:00:00,36.78,36.81,36.76,36.8,59008.0,34.2118,34.2397,34.1932,34.2304,59008.0
2017-11-22 14:30:00,36.8,36.84,36.78,36.8,89316.0,34.2304,34.2676,34.2118,34.2304,89316.0
2017-11-22 15:00:00,36.78,36.82,36.76,36.79,115736.0,34.2118,34.249,34.1932,34.2211,115736.0
2017-11-22 15:30:00,36.79,36.87,36.77,36.84,282092.0,34.2211,34.2955,34.2025,34.2676,282092.0
2017-11-24 09:30:00,36.98,37.02,36.87,36.98,126772.0,34.3979,34.4351,34.2955,34.3979,126772.0
2017-11-24 10:00:00,36.99,37.05,36.94,36.98,78428.0,34.4072,34.463,34.3607,34.3979,78428.0
2017-11-24 10:30:00,36.99,37.03,36.95,36.99,94868.0,34.4072,34.4444,34.37,34.4072,94868.0
2017-11-24 11:00:00,36.99,37.06,36.95,37.05,119660.0,34.4072,34.4723,34.37,34.463,119660.0
2017-11-24 11:30:00,37.05,37.05,36.92,36.98,75864.0,34.463,34.463,34.342,34.3979,75864.0
2017-11-24 12:00:00,36.97,36.97,36.88,36.9,59700.0,34.3886,34.3886,34.3048,34.3234,59700.0
2017-11-24 12:30:00,36.91,37.0,36.89,36.95,222084.0,34.3327,34.4165,34.3141,34.37,222084.0
2017-11-27 09:30:00,36.98,37.09,36.9,37.02,75064.0,34.3979,34.5002,34.3234,34.4351,75064.0
2017-11-27 10:00:00,37.01,37.1,37.01,37.04,50892.0,34.4258,34.5095,34.4258,34.4537,50892.0
2017-11-27 10:30:00,37.03,37.16,37.03,37.12,82464.0,34.4444,34.5653,34.4444,34.5281,82464.0
2017-11-27 11:00:00,37.12,37.24,37.12,37.21,409460.0,34.5281,34.6397,34.5281,34.6118,409460.0
2017-11-27 11:30:00,37.22,37.27,37.19,37.23,115040.0,34.6211,34.6676,34.5932,34.6304,115040.0
2017-11-27 12:00:00,37.22,37.27,37.19,37.25,120676.0,34.6211,34.6676,34.5932,34.649,120676.0
2017-11-27 12:30:00,37.25,37.27,37.18,37.18,57148.0,34.649,34.6676,34.5839,34.5839,57148.0
2017-11-27 13:00:00,37.18,37.18,37.08,37.08,48776.0,34.5839,34.5839,34.4909,34.4909,48776.0
2017-11-27 13:30:00,37.08,37.1,37.05,37.05,52940.0,34.4909,34.5095,34.463,34.463,52940.0
2017-11-27 14:00:00,37.06,37.06,37.0,37.02,76096.0,34.4723,34.4723,34.4165,34.4351,76096.0
2017-11-27 14:30:00,37.03,37.03,36.95,36.95,68948.0,34.4444,34.4444,34.37,34.37,68948.0
2017-11-27 15:00:00,36.95,37.04,36.94,37.01,119868.0,34.37,34.4537,34.3607,34.4258,119868.0
2017-11-27 15:30:00,37.0,37.02,36.94,36.99,285892.0,34.4165,34.4351,34.3607,34.4072,285892.0
2017-11-28 09:30:00,37.05,37.17,36.95,37.15,74196.0,34.463,34.5746,34.37,34.556,74196.0
2017-11-28 10:00:00,37.13,37.26,37.13,37.23,56048.0,34.5374,34.6583,34.5374,34.6304,56048.0
2017-11-28 10:30:00,37.23,37.35,37.21,37.33,53712.0,34.6304,34.742,34.6118,34.7234,53712.0
2017-11-28 11:00:00,37.32,37.44,37.32,37.44,106080.0,34.7141,34.8257,34.7141,34.8257,106080.0
2017-11-28 11:30:00,37.44,37.46,37.38,37.46,50948.0,34.8257,34.8443,34.7699,34.8443,50948.0
2017-11-28 12:00:00,37.46,37.51,37.39,37.51,45632.0,34.8443,34.8908,34.7792,34.8908,45632.0
2017-11-28 12:30:00,37.49,37.53,37.46,37.52,61808.0,34.8722,34.9095,34.8443,34.9002,61808.0
2017-11-28 13:00:00,37.53,37.53,37.49,37.52,55540.0,34.9095,34.9095,34.8722,34.9002,55540.0
2017-11-28 13:30:00,37.52,37.61,37.51,37.58,161020.0,34.9002,34.9839,34.8908,34.956,161020.0
2017-11-28 14:00:00,37.57,37.66,37.54,37.66,90496.0,34.9467,35.0304,34.9188,35.0304,90496.0
2017-11-28 14:30:00,37.64,37.79,37.64,37.79,138572.0,35.0118,35.1513,35.0118,35.1513,138572.0
2017-11-28 15:00:00,37.79,37.92,37.79,37.92,158376.0,35.1513,35.2722,35.1513,35.2722,158376.0
2017-11-28 15:30:00,37.93,38.05,37.91,38.01,484532.0,35.2815,35.3931,35.2629,35.3559,484532.0
2017-11-29 09:30:00,37.99,38.19,37.88,38.19,168876.0,35.3373,35.5234,35.235,35.5234,168876.0
2017-11-29 10:00:00,38.17,38.4,38.05,38.4,316312.0,35.5048,35.7187,35.3931,35.7187,316312.0
2017-11-29 10:30:00,38.4,38.42,38.29,38.33,110764.0,35.7187,35.7373,35.6164,35.6536,110764.0
2017-11-29 11:00:00,38.34,38.43,38.29,38.42,96884.0,35.6629,35.7466,35.6164,35.7373,96884.0
2017-11-29 11:30:00,38.4,38.47,38.38,38.43,112832.0,35.7187,35.7838,35.7001,35.7466,112832.0
2017-11-29 12:00:00,38.4,38.47,38.32,38.32,60668.0,35.7187,35.7838,35.6443,35.6443,60668.0
2017-11-29 12:30:00,38.3,38.42,38.28,38.29,57264.0,35.6257,35.7373,35.6071,35.6164,57264.0
2017-11-29 13:00:00,38.3,38.3,38.24,38.28,53536.0,35.6257,35.6257,35.5699,35.6071,53536.0
2017-11-29 13:30:00,38.28,38.29,38.21,38.24,63028.0,35.6071,35.6164,35.542,35.5699,63028.0
2017-11-29 14:00:00,38.21,38.3,38.21,38.28,71224.0,35.542,35.6257,35.542,35.6071,71224.0
2017-11-29 14:30:00,38.27,38.28,38.24,38.24,94332.0,35.5978,35.6071,35.5699,35.5699,94332.0
2017-11-29 15:00:00,38.24,38.3,38.24,38.29,180640.0,35.5699,35.6257,35.5699,35.6164,180640.0
2017-11-29 15:30:00,38.3,38.45,38.29,38.44,538296.0,35.6257,35.7652,35.6164,35.7559,538296.0
2017-11-30 09:30:00,38.34,38.53,38.25,38.5,209348.0,35.6629,35.8396,35.5792,35.8117,209348.0
2017-11-30 10:00:00,38.52,38.63,38.46,38.58,130720.0,35.8303,35.9326,35.7745,35.8861,130720.0
2017-11-30 10:30:00,38.6,38.85,38.6,38.85,131732.0,35.9047,36.1373,35.9047,36.1373,131732.0
2017-11-30 11:00:00,38.86,38.93,38.78,38.87,114408.0,36.1466,36.2117,36.0722,36.1559,114408.0
2017-11-30 11:30:00,38.86,38.96,38.8,38.95,90652.0,36.1466,36.2396,36.0908,36.2303,90652.0
2017-11-30 12:00:00,38.97,39.08,38.91,39.06,82784.0,36.2489,36.3512,36.1931,36.3326,82784.0
2017-11-30 12:30:00,39.06,39.25,39.06,39.19,119576.0,36.3326,36.5094,36.3326,36.4535,119576.0
2017-11-30 13:00:00,39.19,39.29,39.17,39.27,140296.0,36.4535,36.5466,36.4349,36.528,140296.0
2017-11-30 13:30:00,39.25,39.32,39.18,39.23,134312.0,36.5094,36.5745,36.4442,36.4908,134312.0
2017-11-30 14:00:00,39.22,39.26,39.19,39.24,137928.0,36.4814,36.5187,36.4535,36.5001,137928.0
2017-11-30 14:30:00,39.27,39.27,39.15,39.18,238064.0,36.528,36.528,36.4163,36.4442,238064.0
2017-11-30 15:00:00,39.16,39.24,39.12,39.21,313428.0,36.4256,36.5001,36.3884,36.4721,313428.0
2017-11-30 15:30:00,39.21,39.44,39.18,39.38,896896.0,36.4721,36.6861,36.4442,36.6303,896896.0
2017-12-01 09:30:00,39.3,39.49,39.3,39.37,167460.0,36.5559,36.7326,36.5559,36.621,167460.0
2017-12-01 10:00:00,39.37,39.58,39.32,39.54,135560.0,36.621,36.8163,36.5745,36.7791,135560.0
2017-12-01 10:30:00,39.55,39.61,39.48,39.52,147116.0,36.7884,36.8442,36.7233,36.7605,147116.0
2017-12-01 11:00:00,39.51,39.54,38.94,38.94,307048.0,36.7512,36.7791,36.221,36.221,307048.0
2017-12-01 11:30:00,38.9,39.24,38.76,39.23,195656.0,36.1838,36.5001,36.0536,36.4908,195656.0
2017-12-01 12:00:00,39.23,39.35,39.16,39.28,122252.0,36.4908,36.6024,36.4256,36.5373,122252.0
2017-12-01 12:30:00,39.25,39.4,39.23,39.34,63844.0,36.5094,36.6489,36.4908,36.5931,63844.0
2017-12-01 13:00:00,39.32,39.44,39.28,39.42,76468.0,36.5745,36.6861,36.5373,36.6675,76468.0
2017-12-01 13:30:00,39.41,39.51,39.38,39.45,76380.0,36.6582,36.7512,36.6303,36.6954,76380.0
2017-12-01 14:00:00,39.43,39.48,39.4,39.45,60800.0,36.6768,36.7233,36.6489,36.6954,60800.0
2017-12-01 14:30:00,39.44,39.44,39.36,39.39,82448.0,36.6861,36.6861,36.6117,36.6396,82448.0
2017-12-01 15:00:00,39.37,39.38,39.31,39.36,101256.0,36.621,36.6303,36.5652,36.6117,101256.0
2017-12-01 15:30:00,39.35,39.46,39.33,39.38,342004.0,36.6024,36.7047,36.5838,36.6303,342004.0
2017-12-04 09:30:00,39.6,39.78,39.46,39.65,157196.0,36.8349,37.0023,36.7047,36.8814,157196.0
2017-12-04 10:00:00,39.64,39.7,39.38,39.56,160276.0,36.8721,36.9279,36.6303,36.7977,160276.0
2017-12-04 10:30:00,39.55,39.55,39.4,39.46,122880.0,36.7884,36.7884,36.6489,36.7047,122880.0
2017-12-04 11:00:00,39.44,39.56,39.44,39.54,102300.0,36.6861,36.7977,36.6861,36.7791,102300.0
2017-12-04 11:30:00,39.54,39.6,39.51,39.54,81156.0,36.7791,36.8349,36.7512,36.7791,81156.0
2017-12-04 12:00:00,39.53,39.68,39.52,39.65,165460.0,36.7698,36.9093,36.7605,36.8814,165460.0
2017-12-04 12:30:00,39.63,39.84,39.62,39.78,300340.0,36.8628,37.0582,36.8535,37.0023,300340.0
2017-12-04 13:00:00,39.74,39.79,39.7,39.74,130044.0,36.9651,37.0116,36.9279,36.9651,130044.0
2017-12-04 13:30:00,39.75,39.79,39.71,39.79,81120.0,36.9744,37.0116,36.9372,37.0116,81120.0
2017-12-04 14:00:00,39.77,39.79,39.64,39.77,141288.0,36.993,37.0116,36.8721,36.993,141288.0
2017-12-04 14:30:00,39.73,39.92,39.7,39.83,232492.0,36.9558,37.1326,36.9279,37.0489,232492.0
2017-12-04 15:00:00,39.83,39.91,39.79,39.89,137596.0,37.0489,37.1233,37.0116,37.1047,137596.0
2017-12-04 15:30:00,39.88,39.91,39.67,39.68,466508.0,37.0954,37.1233,36.9,36.9093,466508.0
2017-12-05 09:30:00,39.72,39.88,39.34,39.62,183064.0,36.9465,37.0954,36.5931,36.8535,183064.0
2017-12-05 10:00:00,39.59,39.71,39.59,39.66,122440.0,36.8256,36.9372,36.8256,36.8907,122440.0
2017-12-05 10:30:00,39.66,39.68,39.6,39.63,85676.0,36.8907,36.9093,36.8349,36.8628,85676.0
2017-12-05 11:00:00,39.62,39.67,39.49,39.49,111588.0,36.8535,36.9,36.7326,36.7326,111588.0
2017-12-05 11:30:00,39.49,39.56,39.48,39.55,93404.0,36.7326,36.7977,36.7233,36.7884,93404.0
2017-12-05 12:00:00,39.54,39.56,39.35,39.38,117020.0,36.7791,36.7977,36.6024,36.6303,117020.0
2017-12-05 12:30:00,39.36,39.4,39.3,39.33,116732.0,36.6117,36.6489,36.5559,36.5838,116732.0
2017-12-05 13:00:00,39.3,39.36,39.27,39.33,105588.0,36.5559,36.6117,36.528,36.5838,105588.0
2017-12-05 13:30:00,39.34,39.36,39.3,39.33,77424.0,36.5931,36.6117,36.5559,36.5838,77424.0
2017-12-05 14:00:00,39.32,39.32,39.17,39.19,48032.0,36.5745,36.5745,36.4349,36.4535,48032.0
2017-12-05 14:30:00,39.19,39.19,39.1,39.12,73012.0,36.4535,36.4535,36.3698,36.3884,73012.0
2017-12-05 15:00:00,39.13,39.16,39.1,39.16,84600.0,36.3977,36.4256,36.3698,36.4256,84600.0
2017-12-05 15:30:00,39.14,39.18,39.02,39.07,377560.0,36.407,36.4442,36.2954,36.3419,377560.0
2017-12-06 09:30:00,39.22,39.36,39.04,39.36,93996.0,36.4814,36.6117,36.314,36.6117,93996.0
2017-12-06 10:00:00,39.37,39.4,39.27,39.27,52320.0,36.621,36.6489,36.528,36.528,52320.0
2017-12-06 10:30:00,39.29,39.38,39.23,39.28,46728.0,36.5466,36.6303,36.4908,36.5373,46728.0
2017-12-06 11:00:00,39.27,39.37,39.25,39.27,49720.0,36.528,36.621,36.5094,36.528,49720.0
2017-12-06 11:30:00,39.26,39.28,39.23,39.28,64572.0,36.5187,36.5373,36.4908,36.5373,64572.0
2017-12-06 12:00:00,39.23,39.26,39.14,39.19,29216.0,36.4908,36.5187,36.407,36.4535,29216.0
2017-12-06 12:30:00,39.19,39.24,39.18,39.18,32796.0,36.4535,36.5001,36.4442,36.4442,32796.0
2017-12-06 13:00:00,39.18,39.22,39.16,39.2,26604.0,36.4442,36.4814,36.4256,36.4628,26604.0
2017-12-06 13:30:00,39.19,39.29,39.19,39.24,49360.0,36.4535,36.5466,36.4535,36.5001,49360.0
2017-12-06 14:00:00,39.23,39.3,39.22,39.23,27596.0,36.4908,36.5559,36.4814,36.4908,27596.0
2017-12-06 14:30:00,39.23,39.29,39.19,39.2,44420.0,36.4908,36.5466,36.4535,36.4628,44420.0
2017-12-06 15:00:00,39.21,39.23,39.17,39.19,60672.0,36.4721,36.4908,36.4349,36.4535,60672.0
2017-12-06 15:30:00,39.19,39.22,39.09,39.13,222672.0,36.4535,36.4814,36.3605,36.3977,222672.0
2017-12-07 09:30:00,39.01,39.29,39.0,39.28,125612.0,36.2861,36.5466,36.2768,36.5373,125612.0
2017-12-07 10:00:00,39.26,39.26,39.12,39.17,31196.0,36.5187,36.5187,36.3884,36.4349,31196.0
2017-12-07 10:30:00,39.17,39.37,39.17,39.35,60572.0,36.4349,36.621,36.4349,36.6024,60572.0
2017-12-07 11:00:00,39.36,39.44,39.34,39.44,38308.0,36.6117,36.6861,36.5931,36.6861,38308.0
2017-12-07 11:30:00,39.43,39.58,39.43,39.58,36492.0,36.6768,36.8163,36.6768,36.8163,36492.0
2017-12-07 12:00:00,39.57,39.72,39.55,39.6,65076.0,36.807,36.9465,36.7884,36.8349,65076.0
2017-12-07 12:30:00,39.62,39.63,39.54,39.61,27660.0,36.8535,36.8628,36.7791,36.8442,27660.0
2017-12-07 13:00:00,39.6,39.67,39.57,39.59,37220.0,36.8349,36.9,36.807,36.8256,37220.0
2017-12-07 13:30:00,39.6,39.68,39.59,39.62,28580.0,36.8349,36.9093,36.8256,36.8535,28580.0
2017-12-07 14:00:00,39.63,39.64,39.52,39.54,31568.0,36.8628,36.8721,36.7605,36.7791,31568.0
2017-12-07 14:30:00,39.54,39.55,39.43,39.48,51568.0,36.7791,36.7884,36.6768,36.7233,51568.0
2017-12-07 15:00:00,39.49,39.5,39.45,39.49,144584.0,36.7326,36.7419,36.6954,36.7326,144584.0
2017-12-07 15:30:00,39.49,39.5,39.42,39.5,157544.0,36.7326,36.7419,36.6675,36.7419,157544.0
2017-12-08 09:30:00,39.63,39.63,39.46,39.62,85608.0,36.8628,36.8628,36.7047,36.8535,85608.0
2017-12-08 10:00:00,39.61,39.75,39.6,39.7,88960.0,36.8442,36.9744,36.8349,36.9279,88960.0
2017-12-08 10:30:00,39.71,39.77,39.71,39.72,27060.0,36.9372,36.993,36.9372,36.9465,27060.0
2017-12-08 11:00:00,39.74,39.76,39.7,39.7,34988.0,36.9651,36.9837,36.9279,36.9279,34988.0
2017-12-08 11:30:00,39.72,39.77,39.7,39.77,41188.0,36.9465,36.993,36.9279,36.993,41188.0
2017-12-08 12:00:00,39.77,39.77,39.71,39.75,45420.0,36.993,36.993,36.9372,36.9744,45420.0
2017-12-08 12:30:00,39.77,39.78,39.75,39.75,13308.0,36.993,37.0023,36.9744,36.9744,13308.0
2017-12-08 13:00:00,39.74,39.77,39.74,39.75,17208.0,36.9651,36.993,36.9651,36.9744,17208.0
2017-12-08 13:30:00,39.75,39.77,39.72,39.75,23604.0,36.9744,36.993,36.9465,36.9744,23604.0
2017-12-08 14:00:00,39.76,39.77,39.66,39.7,127472.0,36.9837,36.993,36.8907,36.9279,127472.0
2017-12-08 14:30:00,39.72,39.75,39.7,39.7,55448.0,36.9465,36.9744,36.9279,36.9279,55448.0
2017-12-08 15:00:00,39.71,39.74,39.7,39.72,53176.0,36.9372,36.9651,36.9279,36.9465,53176.0
2017-12-08 15:30:00,39.72,39.8,39.71,39.8,190416.0,36.9465,37.0209,36.9372,37.0209,190416.0
2017-12-11 09:30:00,39.74,39.96,39.67,39.76,121428.0,36.9651,37.1698,36.9,36.9837,121428.0
2017-12-11 10:00:00,39.74,39.95,39.73,39.74,150804.0,36.9651,37.1605,36.9558,36.9651,150804.0
2017-12-11 10:30:00,39.72,39.73,39.63,39.67,214868.0,36.9465,36.9558,36.8628,36.9,214868.0
2017-12-11 11:00:00,39.67,39.68,39.6,39.62,90736.0,36.9,36.9093,36.8349,36.8535,90736.0
2017-12-11 11:30:00,39.61,39.63,39.57,39.61,42036.0,36.8442,36.8628,36.807,36.8442,42036.0
2017-12-11 12:00:00,39.6,39.63,39.59,39.59,29124.0,36.8349,36.8628,36.8256,36.8256,29124.0
2017-12-11 12:30:00,39.6,39.6,39.54,39.56,46284.0,36.8349,36.8349,36.7791,36.7977,46284.0
2017-12-11 13:00:00,39.55,39.57,39.51,39.55,30732.0,36.7884,36.807,36.7512,36.7884,30732.0
2017-12-11 13:30:00,39.54,39.59,39.54,39.59,34640.0,36.7791,36.8256,36.7791,36.8256,34640.0
2017-12-11 14:00:00,39.6,39.6,39.49,39.51,52176.0,36.8349,36.8349,36.7326,36.7512,52176.0
2017-12-11 14:30:00,39.49,39.57,39.49,39.53,72516.0,36.7326,36.807,36.7326,36.7698,72516.0
2017-12-11 15:00:00,39.52,39.57,39.52,39.53,47832.0,36.7605,36.807,36.7605,36.7698,47832.0
2017-12-11 15:30:00,39.53,39.6,39.51,39.59,226400.0,36.7698,36.8349,36.7512,36.8256,226400.0
2017-12-12 09:30:00,39.58,39.6,39.39,39.41,50936.0,36.8163,36.8349,36.6396,36.6582,50936.0
2017-12-12 10:00:00,39.39,39.47,39.38,39.47,42124.0,36.6396,36.714,36.6303,36.714,42124.0
2017-12-12 10:30:00,39.46,39.47,39.38,39.41,97904.0,36.7047,36.714,36.6303,36.6582,97904.0
2017-12-12 11:00:00,39.4,39.46,39.4,39.44,30008.0,36.6489,36.7047,36.6489,36.6861,30008.0
2017-12-12 11:30:00,39.44,39.45,39.4,39.44,63496.0,36.6861,36.6954,36.6489,36.6861,63496.0
2017-12-12 12:00:00,39.44,39.48,39.39,39.39,46000.0,36.6861,36.7233,36.6396,36.6396,46000.0
2017-12-12 12:30:00,39.39,39.49,39.39,39.46,60672.0,36.6396,36.7326,36.6396,36.7047,60672.0
2017-12-12 13:00:00,39.45,39.47,39.41,39.42,62784.0,36.6954,36.714,36.6582,36.6675,62784.0
2017-12-12 13:30:00,39.42,39.43,39.34,39.37,37216.0,36.6675,36.6768,36.5931,36.621,37216.0
2017-12-12 14:00:00,39.36,39.42,39.36,39.4,26712.0,36.6117,36.6675,36.6117,36.6489,26712.0
2017-12-12 14:30:00,39.4,39.43,39.38,39.41,28072.0,36.6489,36.6768,36.6303,36.6582,28072.0
2017-12-12 15:00:00,39.41,39.43,39.36,39.36,48816.0,36.6582,36.6768,36.6117,36.6117,48816.0
2017-12-12 15:30:00,39.37,39.38,39.24,39.31,188768.0,36.621,36.6303,36.5001,36.5652,188768.0
2017-12-13 09:30:00,39.4,39.46,39.26,39.44,202132.0,36.6489,36.7047,36.5187,36.6861,202132.0
2017-12-13 10:00:00,39.41,39.58,39.4,39.57,74552.0,36.6582,36.8163,36.6489,36.807,74552.0
2017-12-13 10:30:00,39.55,39.63,39.5,39.54,68408.0,36.7884,36.8628,36.7419,36.7791,68408.0
2017-12-13 11:00:00,39.54,39.54,39.47,39.52,67728.0,36.7791,36.7791,36.714,36.7605,67728.0
2017-12-13 11:30:00,39.52,39.72,39.5,39.69,94764.0,36.7605,36.9465,36.7419,36.9186,94764.0
2017-12-13 12:00:00,39.68,39.68,39.5,39.51,67632.0,36.9093,36.9093,36.7419,36.7512,67632.0
2017-12-13 12:30:00,39.52,39.69,39.52,39.58,94528.0,36.7605,36.9186,36.7605,36.8163,94528.0
2017-12-13 13:00:00,39.57,39.57,39.44,39.44,71924.0,36.807,36.807,36.6861,36.6861,71924.0
2017-12-13 13:30:00,39.43,39.47,39.41,39.44,26776.0,36.6768,36.714,36.6582,36.6861,26776.0
2017-12-13 14:00:00,39.44,39.57,39.43,39.47,71468.0,36.6861,36.807,36.6768,36.714,71468.0
2017-12-13 14:30:00,39.46,39.51,39.46,39.48,81216.0,36.7047,36.7512,36.7047,36.7233,81216.0
2017-12-13 15:00:00,39.48,39.5,39.38,39.38,63588.0,36.7233,36.7419,36.6303,36.6303,63588.0
2017-12-13 15:30:00,39.38,39.43,39.32,39.33,239372.0,36.6303,36.6768,36.5745,36.5838,239372.0
2017-12-14 09:30:00,39.51,39.53,39.35,39.48,69556.0,36.7512,36.7698,36.6024,36.7233,69556.0
2017-12-14 10:00:00,39.46,39.49,39.39,39.45,172944.0,36.7047,36.7326,36.6396,36.6954,172944.0
2017-12-14 10:30:00,39.45,39.48,39.39,39.42,50872.0,36.6954,36.7233,36.6396,36.6675,50872.0
2017-12-14 11:00:00,39.42,39.42,39.26,39.32,66292.0,36.6675,36.6675,36.5187,36.5745,66292.0
2017-12-14 11:30:00,39.35,39.39,39.34,39.39,33384.0,36.6024,36.6396,36.5931,36.6396,33384.0
2017-12-14 12:00:00,39.39,39.42,39.38,39.4,31828.0,36.6396,36.6675,36.6303,36.6489,31828.0
2017-12-14 12:30:00,39.4,39.4,39.34,39.36,30932.0,36.6489,36.6489,36.5931,36.6117,30932.0
2017-12-14 13:00:00,39.35,39.36,39.31,39.35,40540.0,36.6024,36.6117,36.5652,36.6024,40540.0
2017-12-14 13:30:00,39.36,39.39,39.33,39.36,61616.0,36.6117,36.6396,36.5838,36.6117,61616.0
2017-12-14 14:00:00,39.36,39.38,39.24,39.24,48728.0,36.6117,36.6303,36.5001,36.5001,48728.0
2017-12-14 14:30:00,39.25,39.33,39.24,39.27,71220.0,36.5094,36.5838,36.5001,36.528,71220.0
2017-12-14 15:00:00,39.27,39.27,39.23,39.24,68600.0,36.528,36.528,36.4908,36.5001,68600.0
2017-12-14 15:30:00,39.24,39.37,39.23,39.3,246112.0,36.5001,36.621,36.4908,36.5559,246112.0
2017-12-15 09:30:00,39.41,39.47,39.18,39.39,601796.0,36.6582,36.714,36.4442,36.6396,601796.0
2017-12-15 10:00:00,39.43,39.52,39.38,39.43,51264.0,36.6768,36.7605,36.6303,36.6768,51264.0
2017-12-15 10:30:00,39.45,39.46,39.36,39.43,48532.0,36.6954,36.7047,36.6117,36.6768,48532.0
2017-12-15 11:00:00,39.43,39.64,39.4,39.6,498076.0,36.6768,36.8721,36.6489,36.8349,498076.0
2017-12-15 11:30:00,39.63,39.68,39.5,39.58,47600.0,36.8628,36.9093,36.7419,36.8163,47600.0
2017-12-15 12:00:00,39.56,39.68,39.56,39.61,97300.0,36.7977,36.9093,36.7977,36.8442,97300.0
2017-12-15 12:30:00,39.63,39.73,39.62,39.68,112916.0,36.8628,36.9558,36.8535,36.9093,112916.0
2017-12-15 13:00:00,39.69,39.7,39.6,39.63,252092.0,36.9186,36.9279,36.8349,36.8628,252092.0
2017-12-15 13:30:00,39.63,39.64,39.59,39.63,56440.0,36.8628,36.8721,36.8256,36.8628,56440.0
2017-12-15 14:00:00,39.63,39.64,39.59,39.6,69724.0,36.8628,36.8721,36.8256,36.8349,69724.0
2017-12-15 14:30:00,39.63,39.68,39.6,39.63,108860.0,36.8628,36.9093,36.8349,36.8628,108860.0
2017-12-15 15:00:00,39.62,39.68,39.61,39.61,119764.0,36.8535,36.9093,36.8442,36.8442,119764.0
2017-12-15 15:30:00,39.62,39.63,39.46,39.51,277844.0,36.8535,36.8628,36.7047,36.7512,277844.0
2017-12-18 09:30:00,39.88,39.97,39.65,39.8,556516.0,37.0954,37.1791,36.8814,37.0209,556516.0
2017-12-18 10:00:00,39.85,39.95,39.82,39.88,296380.0,37.0675,37.1605,37.0396,37.0954,296380.0
2017-12-18 10:30:00,39.86,40.02,39.84,40.0,203260.0,37.0768,37.2256,37.0582,37.207,203260.0
2017-12-18 11:00:00,40.02,40.02,39.88,39.96,103676.0,37.2256,37.2256,37.0954,37.1698,103676.0
2017-12-18 11:30:00,39.96,40.02,39.95,40.01,72492.0,37.1698,37.2256,37.1605,37.2163,72492.0
2017-12-18 12:00:00,40.02,40.02,39.96,39.97,92040.0,37.2256,37.2256,37.1698,37.1791,92040.0
2017-12-18 12:30:00,39.97,40.02,39.96,40.0,72712.0,37.1791,37.2256,37.1698,37.207,72712.0
2017-12-18 13:00:00,40.01,40.02,39.97,40.0,82216.0,37.2163,37.2256,37.1791,37.207,82216.0
2017-12-18 13:30:00,39.99,40.02,39.98,39.99,86068.0,37.1977,37.2256,37.1884,37.1977,86068.0
2017-12-18 14:00:00,40.01,40.03,39.94,40.03,165084.0,37.2163,37.2349,37.1512,37.2349,165084.0
2017-12-18 14:30:00,40.02,40.04,39.97,40.0,106444.0,37.2256,37.2442,37.1791,37.207,106444.0
2017-12-18 15:00:00,40.01,40.05,39.98,39.98,224120.0,37.2163,37.2535,37.1884,37.1884,224120.0
2017-12-18 15:30:00,39.97,40.01,39.88,39.97,582548.0,37.1791,37.2163,37.0954,37.1791,582548.0
2017-12-19 09:30:00,40.17,40.25,39.97,39.97,200176.0,37.3651,37.4395,37.1791,37.1791,200176.0
2017-12-19 10:00:00,40.0,40.09,39.91,39.93,183484.0,37.207,37.2907,37.1233,37.1419,183484.0
2017-12-19 10:30:00,39.94,39.95,39.85,39.92,70592.0,37.1512,37.1605,37.0675,37.1326,70592.0
2017-12-19 11:00:00,39.91,39.92,39.71,39.76,112756.0,37.1233,37.1326,36.9372,36.9837,112756.0
2017-12-19 11:30:00,39.74,39.75,39.69,39.71,44024.0,36.9651,36.9744,36.9186,36.9372,44024.0
2017-12-19 12:00:00,39.72,39.73,39.6,39.6,40972.0,36.9465,36.9558,36.8349,36.8349,40972.0
2017-12-19 12:30:00,39.64,39.71,39.64,39.69,49812.0,36.8721,36.9372,36.8721,36.9186,49812.0
2017-12-19 13:00:00,39.69,39.73,39.69,39.72,27760.0,36.9186,36.9558,36.9186,36.9465,27760.0
2017-12-19 13:30:00,39.73,39.76,39.72,39.74,93532.0,36.9558,36.9837,36.9465,36.9651,93532.0
2017-12-19 14:00:00,39.74,39.79,39.72,39.78,66688.0,36.9651,37.0116,36.9465,37.0023,66688.0
2017-12-19 14:30:00,39.78,39.78,39.7,39.74,66140.0,37.0023,37.0023,36.9279,36.9651,66140.0
2017-12-19 15:00:00,39.73,39.92,39.71,39.87,582124.0,36.9558,37.1326,36.9372,37.0861,582124.0
2017-12-19 15:30:00,39.87,39.88,39.74,39.75,297060.0,37.0861,37.0954,36.9651,36.9744,297060.0
2017-12-20 09:30:00,39.83,40.0,39.77,39.96,101436.0,37.0489,37.207,36.993,37.1698,101436.0
2017-12-20 10:00:00,39.95,39.95,39.81,39.9,95756.0,37.1605,37.1605,37.0303,37.114,95756.0
2017-12-20 10:30:00,39.9,39.9,39.75,39.82,105004.0,37.114,37.114,36.9744,37.0396,105004.0
2017-12-20 11:00:00,39.83,39.87,39.75,39.77,59900.0,37.0489,37.0861,36.9744,36.993,59900.0
2017-12-20 11:30:00,39.79,39.84,39.77,39.82,63456.0,37.0116,37.0582,36.993,37.0396,63456.0
2017-12-20 12:00:00,39.82,39.88,39.81,39.85,110644.0,37.0396,37.0954,37.0303,37.0675,110644.0
2017-12-20 12:30:00,39.85,39.93,39.82,39.91,39548.0,37.0675,37.1419,37.0396,37.1233,39548.0
2017-12-20 13:00:00,39.92,39.98,39.92,39.98,35244.0,37.1326,37.1884,37.1326,37.1884,35244.0
2017-12-20 13:30:00,39.98,40.01,39.95,39.97,48036.0,37.1884,37.2163,37.1605,37.1791,48036.0
2017-12-20 14:00:00,39.96,39.96,39.87,39.88,57544.0,37.1698,37.1698,37.0861,37.0954,57544.0
2017-12-20 14:30:00,39.89,39.91,39.87,39.91,43284.0,37.1047,37.1233,37.0861,37.1233,43284.0
2017-12-20 15:00:00,39.88,39.91,39.83,39.83,162728.0,37.0954,37.1233,37.0489,37.0489,162728.0
2017-12-20 15:30:00,39.83,39.84,39.75,39.78,393152.0,37.0489,37.0582,36.9744,37.0023,393152.0
2017-12-21 09:30:00,40.13,40.13,39.65,39.67,231724.0,37.3279,37.3279,36.8814,36.9,231724.0
2017-12-21 10:00:00,39.65,39.73,39.42,39.45,121708.0,36.8814,36.9558,36.6675,36.6954,121708.0
2017-12-21 10:30:00,39.47,39.6,39.44,39.6,133988.0,36.714,36.8349,36.6861,36.8349,133988.0
2017-12-21 11:00:00,39.6,39.69,39.6,39.63,130740.0,36.8349,36.9186,36.8349,36.8628,130740.0
2017-12-21 11:30:00,39.63,39.65,39.62,39.62,167636.0,36.8628,36.8814,36.8535,36.8535,167636.0
2017-12-21 12:00:00,39.62,39.64,39.58,39.62,69160.0,36.8535,36.8721,36.8163,36.8535,69160.0
2017-12-21 12:30:00,39.61,39.63,39.52,39.59,116836.0,36.8442,36.8628,36.7605,36.8256,116836.0
2017-12-21 13:00:00,39.6,39.66,39.58,39.66,134736.0,36.8349,36.8907,36.8163,36.8907,134736.0
2017-12-21 13:30:00,39.65,39.66,39.57,39.58,96264.0,36.8814,36.8907,36.807,36.8163,96264.0
2017-12-21 14:00:00,39.58,39.65,39.58,39.65,59808.0,36.8163,36.8814,36.8163,36.8814,59808.0
2017-12-21 14:30:00,39.64,39.79,39.63,39.78,200328.0,36.8721,37.0116,36.8628,37.0023,200328.0
2017-12-21 15:00:00,39.77,39.9,39.74,39.88,218840.0,36.993,37.114,36.9651,37.0954,218840.0
2017-12-21 15:30:00,39.88,39.96,39.79,39.89,730272.0,37.0954,37.1698,37.0116,37.1047,730272.0
2017-12-22 09:30:00,40.5,40.86,39.02,39.16,1513420.0,37.6721,38.0069,36.2954,36.4256,1513420.0
2017-12-22 10:00:00,39.13,39.21,38.44,38.69,728212.0,36.3977,36.4721,35.7559,35.9885,728212.0
2017-12-22 10:30:00,38.73,39.08,38.71,38.86,575408.0,36.0257,36.3512,36.0071,36.1466,575408.0
2017-12-22 11:00:00,38.88,38.88,38.48,38.5,369516.0,36.1652,36.1652,35.7931,35.8117,369516.0
2017-12-22 11:30:00,38.5,38.54,38.25,38.3,346016.0,35.8117,35.8489,35.5792,35.6257,346016.0
2017-12-22 12:00:00,38.31,38.48,38.31,38.46,252772.0,35.635,35.7931,35.635,35.7745,252772.0
2017-12-22 12:30:00,38.46,38.76,38.46,38.72,515704.0,35.7745,36.0536,35.7745,36.0164,515704.0
2017-12-22 13:00:00,38.72,38.92,38.72,38.85,349560.0,36.0164,36.2024,36.0164,36.1373,349560.0
2017-12-22 13:30:00,38.85,39.2,38.85,39.19,447484.0,36.1373,36.4628,36.1373,36.4535,447484.0
2017-12-22 14:00:00,39.19,39.35,39.12,39.24,701028.0,36.4535,36.6024,36.3884,36.5001,701028.0
2017-12-22 14:30:00,39.24,39.28,39.02,39.04,384372.0,36.5001,36.5373,36.2954,36.314,384372.0
2017-12-22 15:00:00,39.04,39.23,38.94,39.2,273380.0,36.314,36.4908,36.221,36.4628,273380.0
2017-12-22 15:30:00,39.2,39.25,39.1,39.23,709040.0,36.4628,36.5094,36.3698,36.4908,709040.0
2017-12-26 09:30:00,39.13,39.41,39.03,39.32,154324.0,36.3977,36.6582,36.3047,36.5745,154324.0
2017-12-26 10:00:00,39.33,39.33,39.15,39.18,84196.0,36.5838,36.5838,36.4163,36.4442,84196.0
2017-12-26 10:30:00,39.18,39.2,39.08,39.15,73384.0,36.4442,36.4628,36.3512,36.4163,73384.0
2017-12-26 11:00:00,39.15,39.15,38.99,38.99,110564.0,36.4163,36.4163,36.2675,36.2675,110564.0
2017-12-26 11:30:00,39.0,39.08,38.95,38.95,72496.0,36.2768,36.3512,36.2303,36.2303,72496.0
2017-12-26 12:00:00,38.97,39.01,38.88,38.94,88792.0,36.2489,36.2861,36.1652,36.221,88792.0
2017-12-26 12:30:00,38.94,38.94,38.87,38.91,137876.0,36.221,36.221,36.1559,36.1931,137876.0
2017-12-26 13:00:00,38.9,39.02,38.85,38.97,267748.0,36.1838,36.2954,36.1373,36.2489,267748.0
2017-12-26 13:30:00,38.98,38.98,38.93,38.96,51504.0,36.2582,36.2582,36.2117,36.2396,51504.0
2017-12-26 14:00:00,38.96,38.96,38.88,38.88,64228.0,36.2396,36.2396,36.1652,36.1652,64228.0
2017-12-26 14:30:00,38.88,38.93,38.88,38.91,65628.0,36.1652,36.2117,36.1652,36.1931,65628.0
2017-12-26 15:00:00,38.92,38.95,38.88,38.95,120144.0,36.2024,36.2303,36.1652,36.2303,120144.0
2017-12-26 15:30:00,38.95,38.95,38.86,38.87,217208.0,36.2303,36.2303,36.1466,36.1559,217208.0
2017-12-27 09:30:00,38.99,39.1,38.82,38.88,94832.0,36.2675,36.3698,36.1094,36.1652,94832.0
2017-12-27 10:00:00,38.91,39.05,38.91,39.03,70692.0,36.1931,36.3233,36.1931,36.3047,70692.0
2017-12-27 10:30:00,39.0,39.08,38.97,39.07,119204.0,36.2768,36.3512,36.2489,36.3419,119204.0
2017-12-27 11:00:00,39.05,39.12,39.05,39.09,61080.0,36.3233,36.3884,36.3233,36.3605,61080.0
2017-12-27 11:30:00,39.1,39.11,39.02,39.06,78072.0,36.3698,36.3791,36.2954,36.3326,78072.0
2017-12-27 12:00:00,39.05,39.08,39.02,39.03,48984.0,36.3233,36.3512,36.2954,36.3047,48984.0
2017-12-27 12:30:00,39.03,39.09,38.99,39.05,56316.0,36.3047,36.3605,36.2675,36.3233,56316.0
2017-12-27 13:00:00,39.05,39.07,39.02,39.04,41700.0,36.3233,36.3419,36.2954,36.314,41700.0
2017-12-27 13:30:00,39.0,39.06,38.98,39.06,52024.0,36.2768,36.3326,36.2582,36.3326,52024.0
2017-12-27 14:00:00,39.07,39.08,38.98,39.01,64280.0,36.3419,36.3512,36.2582,36.2861,64280.0
2017-12-27 14:30:00,39.01,39.01,38.93,38.96,50612.0,36.2861,36.2861,36.2117,36.2396,50612.0
2017-12-27 15:00:00,38.98,39.01,38.97,38.98,69532.0,36.2582,36.2861,36.2489,36.2582,69532.0
2017-12-27 15:30:00,38.98,39.02,38.96,39.0,206164.0,36.2582,36.2954,36.2396,36.2768,206164.0
2017-12-28 09:30:00,38.99,39.02,38.7,38.79,188628.0,36.2675,36.2954,35.9978,36.0815,188628.0
2017-12-28 10:00:00,38.77,38.83,38.75,38.79,73468.0,36.0629,36.1187,36.0443,36.0815,73468.0
2017-12-28 10:30:00,38.79,38.99,38.78,38.91,112192.0,36.0815,36.2675,36.0722,36.1931,112192.0
2017-12-28 11:00:00,38.91,39.09,38.89,39.07,64332.0,36.1931,36.3605,36.1745,36.3419,64332.0
2017-12-28 11:30:00,39.08,39.13,39.05,39.09,78628.0,36.3512,36.3977,36.3233,36.3605,78628.0
2017-12-28 12:00:00,39.09,39.09,39.03,39.06,32492.0,36.3605,36.3605,36.3047,36.3326,32492.0
2017-12-28 12:30:00,39.05,39.08,39.04,39.07,41656.0,36.3233,36.3512,36.314,36.3419,41656.0
2017-12-28 13:00:00,39.06,39.07,38.99,39.0,50632.0,36.3326,36.3419,36.2675,36.2768,50632.0
2017-12-28 13:30:00,39.0,39.01,38.95,38.99,53004.0,36.2768,36.2861,36.2303,36.2675,53004.0
2017-12-28 14:00:00,39.0,39.04,38.99,39.02,89316.0,36.2768,36.314,36.2675,36.2954,89316.0
2017-12-28 14:30:00,39.01,39.09,39.0,39.08,50724.0,36.2861,36.3605,36.2768,36.3512,50724.0
2017-12-28 15:00:00,39.08,39.1,39.06,39.09,77096.0,36.3512,36.3698,36.3326,36.3605,77096.0
2017-12-28 15:30:00,39.09,39.18,39.08,39.16,268608.0,36.3605,36.4442,36.3512,36.4256,268608.0
2017-12-29 09:30:00,39.25,39.27,39.06,39.15,75876.0,36.5094,36.528,36.3326,36.4163,75876.0
2017-12-29 10:00:00,39.15,39.19,39.12,39.15,66392.0,36.4163,36.4535,36.3884,36.4163,66392.0
2017-12-29 10:30:00,39.15,39.15,39.06,39.11,55016.0,36.4163,36.4163,36.3326,36.3791,55016.0
2017-12-29 11:00:00,39.12,39.21,39.07,39.2,61344.0,36.3884,36.4721,36.3419,36.4628,61344.0
2017-12-29 11:30:00,39.19,39.19,39.11,39.18,70880.0,36.4535,36.4535,36.3791,36.4442,70880.0
2017-12-29 12:00:00,39.17,39.2,39.1,39.11,44460.0,36.4349,36.4628,36.3698,36.3791,44460.0
2017-12-29 12:30:00,39.1,39.16,39.09,39.16,34012.0,36.3698,36.4256,36.3605,36.4256,34012.0
2017-12-29 13:00:00,39.15,39.21,39.12,39.21,40168.0,36.4163,36.4721,36.3884,36.4721,40168.0
2017-12-29 13:30:00,39.21,39.27,39.2,39.23,69712.0,36.4721,36.528,36.4628,36.4908,69712.0
2017-12-29 14:00:00,39.22,39.26,39.21,39.24,38008.0,36.4814,36.5187,36.4721,36.5001,38008.0
2017-12-29 14:30:00,39.24,39.25,39.13,39.14,60740.0,36.5001,36.5094,36.3977,36.407,60740.0
2017-12-29 15:00:00,39.12,39.14,39.09,39.13,69384.0,36.3884,36.407,36.3605,36.3977,69384.0
2017-12-29 15:30:00,39.13,39.15,38.95,38.96,200584.0,36.3977,36.4163,36.2303,36.2396,200584.0
2018-01-02 09:30:00,39.32,39.38,39.0,39.21,169568.0,36.5745,36.6303,36.2768,36.4721,169568.0
2018-01-02 10:00:00,39.26,39.32,39.21,39.24,60404.0,36.5187,36.5745,36.4721,36.5001,60404.0
2018-01-02 10:30:00,39.27,39.27,39.08,39.19,109448.0,36.528,36.528,36.3512,36.4535,109448.0
2018-01-02 11:00:00,39.21,39.25,39.11,39.17,53256.0,36.4721,36.5094,36.3791,36.4349,53256.0
2018-01-02 11:30:00,39.16,39.18,39.05,39.1,47828.0,36.4256,36.4442,36.3233,36.3698,47828.0
2018-01-02 12:00:00,39.1,39.16,39.1,39.12,37544.0,36.3698,36.4256,36.3698,36.3884,37544.0
2018-01-02 12:30:00,39.12,39.13,39.03,39.04,64300.0,36.3884,36.3977,36.3047,36.314,64300.0
2018-01-02 13:00:00,39.03,39.07,38.99,39.07,54224.0,36.3047,36.3419,36.2675,36.3419,54224.0
2018-01-02 13:30:00,39.08,39.18,39.07,39.15,82140.0,36.3512,36.4442,36.3419,36.4163,82140.0
2018-01-02 14:00:00,39.16,39.19,39.1,39.13,67484.0,36.4256,36.4535,36.3698,36.3977,67484.0
2018-01-02 14:30:00,39.15,39.16,39.1,39.13,64760.0,36.4163,36.4256,36.3698,36.3977,64760.0
2018-01-02 15:00:00,39.14,39.19,39.13,39.18,107784.0,36.407,36.4535,36.3977,36.4442,107784.0
2018-01-02 15:30:00,39.18,39.22,39.12,39.21,215892.0,36.4442,36.4814,36.3884,36.4721,215892.0
2018-01-03 09:30:00,39.05,39.23,39.05,39.23,93176.0,36.3233,36.4908,36.3233,36.4908,93176.0
2018-01-03 10:00:00,39.25,39.31,39.16,39.25,68336.0,36.5094,36.5652,36.4256,36.5094,68336.0
2018-01-03 10:30:00,39.25,39.34,39.25,39.25,98768.0,36.5094,36.5931,36.5094,36.5094,98768.0
2018-01-03 11:00:00,39.24,39.34,39.23,39.34,66396.0,36.5001,36.5931,36.4908,36.5931,66396.0
2018-01-03 11:30:00,39.3,39.34,39.22,39.29,239496.0,36.5559,36.5931,36.4814,36.5466,239496.0
2018-01-03 12:00:00,39.27,39.32,39.22,39.3,72464.0,36.528,36.5745,36.4814,36.5559,72464.0
2018-01-03 12:30:00,39.3,39.52,39.3,39.48,102320.0,36.5559,36.7605,36.5559,36.7233,102320.0
2018-01-03 13:00:00,39.49,39.54,39.43,39.45,133164.0,36.7326,36.7791,36.6768,36.6954,133164.0
2018-01-03 13:30:00,39.44,39.45,39.38,39.41,61788.0,36.6861,36.6954,36.6303,36.6582,61788.0
2018-01-03 14:00:00,39.36,39.59,39.36,39.58,66732.0,36.6117,36.8256,36.6117,36.8163,66732.0
2018-01-03 14:30:00,39.57,39.65,39.55,39.64,69452.0,36.807,36.8814,36.7884,36.8721,69452.0
2018-01-03 15:00:00,39.64,39.64,39.56,39.62,97584.0,36.8721,36.8721,36.7977,36.8535,97584.0
2018-01-03 15:30:00,39.63,39.67,39.59,39.6,269772.0,36.8628,36.9,36.8256,36.8349,269772.0
2018-01-04 09:30:00,39.67,40.05,39.6,40.02,113844.0,36.9,37.2535,36.8349,37.2256,113844.0
2018-01-04 10:00:00,40.0,40.05,39.93,39.94,66116.0,37.207,37.2535,37.1419,37.1512,66116.0
2018-01-04 10:30:00,39.94,40.03,39.9,40.03,126476.0,37.1512,37.2349,37.114,37.2349,126476.0
2018-01-04 11:00:00,40.01,40.12,40.01,40.06,77436.0,37.2163,37.3186,37.2163,37.2628,77436.0
2018-01-04 11:30:00,40.05,40.09,39.98,40.08,55212.0,37.2535,37.2907,37.1884,37.2814,55212.0
2018-01-04 12:00:00,40.06,40.12,40.01,40.09,35600.0,37.2628,37.3186,37.2163,37.2907,35600.0
2018-01-04 12:30:00,40.09,40.11,39.99,40.08,47772.0,37.2907,37.3093,37.1977,37.2814,47772.0
2018-01-04 13:00:00,40.1,40.13,40.05,40.1,41632.0,37.3,37.3279,37.2535,37.3,41632.0
2018-01-04 13:30:00,40.1,40.13,40.06,40.07,38772.0,37.3,37.3279,37.2628,37.2721,38772.0
2018-01-04 14:00:00,40.08,40.13,40.05,40.12,45096.0,37.2814,37.3279,37.2535,37.3186,45096.0
2018-01-04 14:30:00,40.1,40.1,40.03,40.08,61200.0,37.3,37.3,37.2349,37.2814,61200.0
2018-01-04 15:00:00,40.06,40.09,40.04,40.08,106204.0,37.2628,37.2907,37.2442,37.2814,106204.0
2018-01-04 15:30:00,40.08,40.32,40.05,40.29,592800.0,37.2814,37.5046,37.2535,37.4767,592800.0
2018-01-05 09:30:00,40.33,40.42,40.21,40.23,296552.0,37.5139,37.5977,37.4023,37.4209,296552.0
2018-01-05 10:00:00,40.27,40.33,40.18,40.21,186956.0,37.4581,37.5139,37.3744,37.4023,186956.0
2018-01-05 10:30:00,40.19,40.32,40.19,40.23,105172.0,37.3837,37.5046,37.3837,37.4209,105172.0
2018-01-05 11:00:00,40.21,40.37,40.17,40.36,57608.0,37.4023,37.5511,37.3651,37.5418,57608.0
2018-01-05 11:30:00,40.34,40.43,40.29,40.29,75072.0,37.5232,37.607,37.4767,37.4767,75072.0
2018-01-05 12:00:00,40.29,40.35,40.27,40.3,178628.0,37.4767,37.5325,37.4581,37.486,178628.0
2018-01-05 12:30:00,40.29,40.3,40.18,40.24,104600.0,37.4767,37.486,37.3744,37.4302,104600.0
2018-01-05 13:00:00,40.24,40.28,40.23,40.27,26484.0,37.4302,37.4674,37.4209,37.4581,26484.0
2018-01-05 13:30:00,40.24,40.25,40.19,40.23,54836.0,37.4302,37.4395,37.3837,37.4209,54836.0
2018-01-05 14:00:00,40.24,40.24,40.18,40.23,37740.0,37.4302,37.4302,37.3744,37.4209,37740.0
2018-01-05 14:30:00,40.22,40.3,40.21,40.24,60860.0,37.4116,37.486,37.4023,37.4302,60860.0
2018-01-05 15:00:00,40.25,40.31,40.24,40.3,96792.0,37.4395,37.4953,37.4302,37.486,96792.0
2018-01-05 15:30:00,40.29,40.42,40.28,40.39,275840.0,37.4767,37.5977,37.4674,37.5698,275840.0
2018-01-08 09:30:00,40.35,40.35,39.96,40.27,112472.0,37.5325,37.5325,37.1698,37.4581,112472.0
2018-01-08 10:00:00,40.28,40.43,40.2,40.33,273024.0,37.4674,37.607,37.393,37.5139,273024.0
2018-01-08 10:30:00,40.33,40.48,40.3,40.41,99008.0,37.5139,37.6535,37.486,37.5884,99008.0
2018-01-08 11:00:00,40.41,40.49,40.38,40.49,205548.0,37.5884,37.6628,37.5605,37.6628,205548.0
2018-01-08 11:30:00,40.5,40.5,40.46,40.49,81320.0,37.6721,37.6721,37.6349,37.6628,81320.0
2018-01-08 12:00:00,40.49,40.65,40.49,40.54,95580.0,37.6628,37.8116,37.6628,37.7093,95580.0
2018-01-08 12:30:00,40.55,40.55,40.46,40.48,51668.0,37.7186,37.7186,37.6349,37.6535,51668.0
2018-01-08 13:00:00,40.49,40.53,40.48,40.48,108816.0,37.6628,37.7,37.6535,37.6535,108816.0
2018-01-08 13:30:00,40.49,40.5,40.42,40.44,79220.0,37.6628,37.6721,37.5977,37.6163,79220.0
2018-01-08 14:00:00,40.44,40.49,40.42,40.49,60460.0,37.6163,37.6628,37.5977,37.6628,60460.0
2018-01-08 14:30:00,40.49,40.52,40.45,40.45,77456.0,37.6628,37.6907,37.6256,37.6256,77456.0
2018-01-08 15:00:00,40.47,40.47,40.39,40.41,78524.0,37.6442,37.6442,37.5698,37.5884,78524.0
2018-01-08 15:30:00,40.41,40.5,40.4,40.49,275880.0,37.5884,37.6721,37.5791,37.6628,275880.0
2018-01-09 09:30:00,40.5,40.54,40.4,40.45,148920.0,37.6721,37.7093,37.5791,37.6256,148920.0
2018-01-09 10:00:00,40.46,40.56,40.44,40.5,89452.0,37.6349,37.7279,37.6163,37.6721,89452.0
2018-01-09 10:30:00,40.49,40.53,40.46,40.46,126564.0,37.6628,37.7,37.6349,37.6349,126564.0
2018-01-09 11:00:00,40.48,40.54,40.46,40.47,104556.0,37.6535,37.7093,37.6349,37.6442,104556.0
2018-01-09 11:30:00,40.49,40.51,40.46,40.47,48976.0,37.6628,37.6814,37.6349,37.6442,48976.0
2018-01-09 12:00:00,40.5,40.5,40.43,40.47,58228.0,37.6721,37.6721,37.607,37.6442,58228.0
2018-01-09 12:30:00,40.45,40.48,40.45,40.47,39200.0,37.6256,37.6535,37.6256,37.6442,39200.0
2018-01-09 13:00:00,40.48,40.52,40.48,40.5,45400.0,37.6535,37.6907,37.6535,37.6721,45400.0
2018-01-09 13:30:00,40.49,40.51,40.46,40.48,68676.0,37.6628,37.6814,37.6349,37.6535,68676.0
2018-01-09 14:00:00,40.48,40.49,40.45,40.47,58452.0,37.6535,37.6628,37.6256,37.6442,58452.0
2018-01-09 14:30:00,40.46,40.46,40.38,40.4,90228.0,37.6349,37.6349,37.5605,37.5791,90228.0
2018-01-09 15:00:00,40.38,40.38,40.32,40.33,78344.0,37.5605,37.5605,37.5046,37.5139,78344.0
2018-01-09 15:30:00,40.33,40.36,40.29,40.3,231488.0,37.5139,37.5418,37.4767,37.486,231488.0
2018-01-10 09:30:00,40.24,40.3,40.02,40.3,106712.0,37.4302,37.486,37.2256,37.486,106712.0
2018-01-10 10:00:00,40.21,40.33,40.18,40.24,89848.0,37.4023,37.5139,37.3744,37.4302,89848.0
2018-01-10 10:30:00,40.26,40.33,40.23,40.23,71112.0,37.4488,37.5139,37.4209,37.4209,71112.0
2018-01-10 11:00:00,40.24,40.24,40.11,40.13,64728.0,37.4302,37.4302,37.3093,37.3279,64728.0
2018-01-10 11:30:00,40.13,40.23,40.1,40.2,41708.0,37.3279,37.4209,37.3,37.393,41708.0
2018-01-10 12:00:00,40.17,40.21,40.14,40.21,58940.0,37.3651,37.4023,37.3372,37.4023,58940.0
2018-01-10 12:30:00,40.21,40.25,40.15,40.17,88692.0,37.4023,37.4395,37.3465,37.3651,88692.0
2018-01-10 13:00:00,40.17,40.17,40.06,40.08,134676.0,37.3651,37.3651,37.2628,37.2814,134676.0
2018-01-10 13:30:00,40.09,40.1,40.0,40.0,27372.0,37.2907,37.3,37.207,37.207,27372.0
2018-01-10 14:00:00,40.01,40.03,39.96,40.01,46308.0,37.2163,37.2349,37.1698,37.2163,46308.0
2018-01-10 14:30:00,39.99,40.05,39.95,40.02,62384.0,37.1977,37.2535,37.1605,37.2256,62384.0
2018-01-10 15:00:00,40.02,40.06,39.96,39.99,53796.0,37.2256,37.2628,37.1698,37.1977,53796.0
2018-01-10 15:30:00,39.99,40.1,39.99,40.08,204380.0,37.1977,37.3,37.1977,37.2814,204380.0
2018-01-11 09:30:00,40.08,40.27,39.96,40.22,136384.0,37.2814,37.4581,37.1698,37.4116,136384.0
2018-01-11 10:00:00,40.21,40.23,40.1,40.11,116928.0,37.4023,37.4209,37.3,37.3093,116928.0
2018-01-11 10:30:00,40.11,40.26,40.08,40.26,60652.0,37.3093,37.4488,37.2814,37.4488,60652.0
2018-01-11 11:00:00,40.24,40.3,40.19,40.19,78864.0,37.4302,37.486,37.3837,37.3837,78864.0
2018-01-11 11:30:00,40.18,40.18,40.12,40.14,88628.0,37.3744,37.3744,37.3186,37.3372,88628.0
2018-01-11 12:00:00,40.14,40.16,40.1,40.13,101124.0,37.3372,37.3558,37.3,37.3279,101124.0
2018-01-11 12:30:00,40.12,40.25,40.12,40.25,44420.0,37.3186,37.4395,37.3186,37.4395,44420.0
2018-01-11 13:00:00,40.25,40.31,40.24,40.29,64424.0,37.4395,37.4953,37.4302,37.4767,64424.0
2018-01-11 13:30:00,40.28,40.3,40.24,40.27,54188.0,37.4674,37.486,37.4302,37.4581,54188.0
2018-01-11 14:00:00,40.29,40.33,40.28,40.32,55508.0,37.4767,37.5139,37.4674,37.5046,55508.0
2018-01-11 14:30:00,40.34,40.41,40.32,40.39,73176.0,37.5232,37.5884,37.5046,37.5698,73176.0
2018-01-11 15:00:00,40.38,40.49,40.38,40.49,74892.0,37.5605,37.6628,37.5605,37.6628,74892.0
2018-01-11 15:30:00,40.48,40.56,40.43,40.52,267456.0,37.6535,37.7279,37.607,37.6907,267456.0
2018-01-12 09:30:00,40.45,40.56,40.33,40.36,99348.0,37.6256,37.7279,37.5139,37.5418,99348.0
2018-01-12 10:00:00,40.36,40.38,40.27,40.27,72928.0,37.5418,37.5605,37.4581,37.4581,72928.0
2018-01-12 10:30:00,40.31,40.42,40.31,40.33,85744.0,37.4953,37.5977,37.4953,37.5139,85744.0
2018-01-12 11:00:00,40.33,40.37,40.27,40.34,59388.0,37.5139,37.5511,37.4581,37.5232,59388.0
2018-01-12 11:30:00,40.34,40.35,40.3,40.31,41348.0,37.5232,37.5325,37.486,37.4953,41348.0
2018-01-12 12:00:00,40.32,40.34,40.18,40.22,53520.0,37.5046,37.5232,37.3744,37.4116,53520.0
2018-01-12 12:30:00,40.22,40.22,40.11,40.18,54144.0,37.4116,37.4116,37.3093,37.3744,54144.0
2018-01-12 13:00:00,40.19,40.19,40.07,40.08,33228.0,37.3837,37.3837,37.2721,37.2814,33228.0
2018-01-12 13:30:00,40.1,40.17,40.06,40.13,58000.0,37.3,37.3651,37.2628,37.3279,58000.0
2018-01-12 14:00:00,40.13,40.14,40.08,40.12,53724.0,37.3279,37.3372,37.2814,37.3186,53724.0
2018-01-12 14:30:00,40.11,40.12,40.05,40.05,61832.0,37.3093,37.3186,37.2535,37.2535,61832.0
2018-01-12 15:00:00,40.05,40.08,40.02,40.02,56244.0,37.2535,37.2814,37.2256,37.2256,56244.0
2018-01-12 15:30:00,40.03,40.15,40.03,40.1,287508.0,37.2349,37.3465,37.2349,37.3,287508.0
2018-01-16 09:30:00,40.28,40.52,40.21,40.5,115408.0,37.4674,37.6907,37.4023,37.6721,115408.0
2018-01-16 10:00:00,40.51,40.53,40.37,40.42,125772.0,37.6814,37.7,37.5511,37.5977,125772.0
2018-01-16 10:30:00,40.42,40.49,40.31,40.38,64720.0,37.5977,37.6628,37.4953,37.5605,64720.0
2018-01-16 11:00:00,40.38,40.46,40.36,40.45,60032.0,37.5605,37.6349,37.5418,37.6256,60032.0
2018-01-16 11:30:00,40.47,40.48,40.38,40.41,94580.0,37.6442,37.6535,37.5605,37.5884,94580.0
2018-01-16 12:00:00,40.42,40.48,40.41,40.45,31084.0,37.5977,37.6535,37.5884,37.6256,31084.0
2018-01-16 12:30:00,40.44,40.47,40.38,40.4,79784.0,37.6163,37.6442,37.5605,37.5791,79784.0
2018-01-16 13:00:00,40.41,40.45,40.39,40.43,41288.0,37.5884,37.6256,37.5698,37.607,41288.0
2018-01-16 13:30:00,40.45,40.45,40.33,40.4,73996.0,37.6256,37.6256,37.5139,37.5791,73996.0
2018-01-16 14:00:00,40.41,40.41,40.29,40.35,91772.0,37.5884,37.5884,37.4767,37.5325,91772.0
2018-01-16 14:30:00,40.34,40.37,40.21,40.33,115344.0,37.5232,37.5511,37.4023,37.5139,115344.0
2018-01-16 15:00:00,40.34,40.45,40.33,40.44,73924.0,37.5232,37.6256,37.5139,37.6163,73924.0
2018-01-16 15:30:00,40.44,40.44,40.29,40.32,202768.0,37.6163,37.6163,37.4767,37.5046,202768.0
2018-01-17 09:30:00,40.33,40.62,40.33,40.48,188836.0,37.5139,37.7837,37.5139,37.6535,188836.0
2018-01-17 10:00:00,40.5,40.6,40.41,40.47,207552.0,37.6721,37.7651,37.5884,37.6442,207552.0
2018-01-17 10:30:00,40.47,40.57,40.45,40.53,115676.0,37.6442,37.7372,37.6256,37.7,115676.0
2018-01-17 11:00:00,40.51,40.52,40.38,40.49,61944.0,37.6814,37.6907,37.5605,37.6628,61944.0
2018-01-17 11:30:00,40.49,40.52,40.43,40.48,49512.0,37.6628,37.6907,37.607,37.6535,49512.0
2018-01-17 12:00:00,40.49,40.52,40.37,40.41,65404.0,37.6628,37.6907,37.5511,37.5884,65404.0
2018-01-17 12:30:00,40.4,40.5,40.4,40.5,58428.0,37.5791,37.6721,37.5791,37.6721,58428.0
2018-01-17 13:00:00,40.5,40.54,40.42,40.49,160384.0,37.6721,37.7093,37.5977,37.6628,160384.0
2018-01-17 13:30:00,40.49,40.59,40.48,40.59,283320.0,37.6628,37.7558,37.6535,37.7558,283320.0
2018-01-17 14:00:00,40.6,40.65,40.55,40.59,537060.0,37.7651,37.8116,37.7186,37.7558,537060.0
2018-01-17 14:30:00,40.59,40.7,40.59,40.69,138904.0,37.7558,37.8581,37.7558,37.8488,138904.0
2018-01-17 15:00:00,40.69,40.74,40.63,40.63,161572.0,37.8488,37.8953,37.793,37.793,161572.0
2018-01-17 15:30:00,40.63,40.76,40.6,40.67,344548.0,37.793,37.9139,37.7651,37.8302,344548.0
2018-01-18 09:30:00,40.22,40.74,40.0,40.68,134860.0,37.4116,37.8953,37.207,37.8395,134860.0
2018-01-18 10:00:00,40.66,40.7,40.5,40.54,129288.0,37.8209,37.8581,37.6721,37.7093,129288.0
2018-01-18 10:30:00,40.55,40.6,40.47,40.48,61052.0,37.7186,37.7651,37.6442,37.6535,61052.0
2018-01-18 11:00:00,40.49,40.51,40.41,40.44,69804.0,37.6628,37.6814,37.5884,37.6163,69804.0
2018-01-18 11:30:00,40.42,40.49,40.41,40.44,202672.0,37.5977,37.6628,37.5884,37.6163,202672.0
2018-01-18 12:00:00,40.45,40.51,40.44,40.46,156492.0,37.6256,37.6814,37.6163,37.6349,156492.0
2018-01-18 12:30:00,40.48,40.49,40.45,40.46,127780.0,37.6535,37.6628,37.6256,37.6349,127780.0
2018-01-18 13:00:00,40.46,40.46,40.39,40.42,291080.0,37.6349,37.6349,37.5698,37.5977,291080.0
2018-01-18 13:30:00,40.41,40.48,40.41,40.46,117488.0,37.5884,37.6535,37.5884,37.6349,117488.0
2018-01-18 14:00:00,40.46,40.52,40.45,40.52,70616.0,37.6349,37.6907,37.6256,37.6907,70616.0
2018-01-18 14:30:00,40.52,40.58,40.5,40.5,60768.0,37.6907,37.7465,37.6721,37.6721,60768.0
2018-01-18 15:00:00,40.5,40.52,40.41,40.43,126240.0,37.6721,37.6907,37.5884,37.607,126240.0
2018-01-18 15:30:00,40.42,40.47,40.37,40.46,208500.0,37.5977,37.6442,37.5511,37.6349,208500.0
2018-01-19 09:30:00,40.49,40.67,40.34,40.56,212768.0,37.6628,37.8302,37.5232,37.7279,212768.0
2018-01-19 10:00:00,40.55,40.55,40.45,40.54,80444.0,37.7186,37.7186,37.6256,37.7093,80444.0
2018-01-19 10:30:00,40.52,40.61,40.49,40.55,90436.0,37.6907,37.7744,37.6628,37.7186,90436.0
2018-01-19 11:00:00,40.52,40.63,40.48,40.59,43800.0,37.6907,37.793,37.6535,37.7558,43800.0
2018-01-19 11:30:00,40.62,40.67,40.61,40.62,52048.0,37.7837,37.8302,37.7744,37.7837,52048.0
2018-01-19 12:00:00,40.62,40.7,40.61,40.69,41000.0,37.7837,37.8581,37.7744,37.8488,41000.0
2018-01-19 12:30:00,40.7,40.7,40.64,40.68,39920.0,37.8581,37.8581,37.8023,37.8395,39920.0
2018-01-19 13:00:00,40.67,40.7,40.67,40.68,19400.0,37.8302,37.8581,37.8302,37.8395,19400.0
2018-01-19 13:30:00,40.7,40.74,40.67,40.72,31920.0,37.8581,37.8953,37.8302,37.8767,31920.0
2018-01-19 14:00:00,40.74,40.84,40.73,40.82,53996.0,37.8953,37.9883,37.886,37.9697,53996.0
2018-01-19 14:30:00,40.82,40.88,40.81,40.82,48628.0,37.9697,38.0255,37.9604,37.9697,48628.0
2018-01-19 15:00:00,40.82,41.0,40.81,40.99,104632.0,37.9697,38.1372,37.9604,38.1279,104632.0
2018-01-19 15:30:00,41.01,41.04,40.98,41.02,301304.0,38.1465,38.1744,38.1186,38.1558,301304.0
2018-01-22 09:30:00,41.0,41.0,40.89,40.95,101584.0,38.1372,38.1372,38.0348,38.0907,101584.0
2018-01-22 10:00:00,40.95,40.99,40.9,40.95,146828.0,38.0907,38.1279,38.0441,38.0907,146828.0
2018-01-22 10:30:00,40.95,40.98,40.9,40.93,117640.0,38.0907,38.1186,38.0441,38.072,117640.0
2018-01-22 11:00:00,40.93,40.96,40.83,40.84,150076.0,38.072,38.1,37.979,37.9883,150076.0
2018-01-22 11:30:00,40.83,40.91,40.81,40.91,47396.0,37.979,38.0534,37.9604,38.0534,47396.0
2018-01-22 12:00:00,40.92,41.06,40.92,41.05,46872.0,38.0627,38.193,38.0627,38.1837,46872.0
2018-01-22 12:30:00,41.05,41.1,41.01,41.04,54352.0,38.1837,38.2302,38.1465,38.1744,54352.0
2018-01-22 13:00:00,41.04,41.11,41.02,41.07,42840.0,38.1744,38.2395,38.1558,38.2023,42840.0
2018-01-22 13:30:00,41.07,41.12,41.06,41.08,64576.0,38.2023,38.2488,38.193,38.2116,64576.0
2018-01-22 14:00:00,41.09,41.12,41.07,41.12,52380.0,38.2209,38.2488,38.2023,38.2488,52380.0
2018-01-22 14:30:00,41.11,41.18,41.1,41.16,45404.0,38.2395,38.3046,38.2302,38.286,45404.0
2018-01-22 15:00:00,41.18,41.18,41.09,41.13,85152.0,38.3046,38.3046,38.2209,38.2581,85152.0
2018-01-22 15:30:00,41.13,41.3,41.13,41.28,264984.0,38.2581,38.4162,38.2581,38.3976,264984.0
2018-01-23 09:30:00,41.22,41.22,40.98,41.05,219340.0,38.3418,38.3418,38.1186,38.1837,219340.0
2018-01-23 10:00:00,40.99,41.0,40.87,40.94,70880.0,38.1279,38.1372,38.0162,38.0813,70880.0
2018-01-23 10:30:00,40.93,41.02,40.91,40.96,104576.0,38.072,38.1558,38.0534,38.1,104576.0
2018-01-23 11:00:00,40.97,41.07,40.97,41.07,78284.0,38.1093,38.2023,38.1093,38.2023,78284.0
2018-01-23 11:30:00,41.05,41.16,41.02,41.12,99164.0,38.1837,38.286,38.1558,38.2488,99164.0
2018-01-23 12:00:00,41.1,41.17,41.09,41.15,32720.0,38.2302,38.2953,38.2209,38.2767,32720.0
2018-01-23 12:30:00,41.14,41.19,41.12,41.18,36484.0,38.2674,38.3139,38.2488,38.3046,36484.0
2018-01-23 13:00:00,41.19,41.22,41.17,41.18,29572.0,38.3139,38.3418,38.2953,38.3046,29572.0
2018-01-23 13:30:00,41.21,41.32,41.19,41.27,34812.0,38.3325,38.4348,38.3139,38.3883,34812.0
2018-01-23 14:00:00,41.28,41.29,41.14,41.14,83320.0,38.3976,38.4069,38.2674,38.2674,83320.0
2018-01-23 14:30:00,41.14,41.29,41.12,41.27,35260.0,38.2674,38.4069,38.2488,38.3883,35260.0
2018-01-23 15:00:00,41.26,41.29,41.18,41.21,76012.0,38.379,38.4069,38.3046,38.3325,76012.0
2018-01-23 15:30:00,41.2,41.24,41.17,41.22,116152.0,38.3232,38.3604,38.2953,38.3418,116152.0
2018-01-24 09:30:00,41.34,41.43,41.2,41.34,121320.0,38.4534,38.5371,38.3232,38.4534,121320.0
2018-01-24 10:00:00,41.34,41.43,41.32,41.32,48112.0,38.4534,38.5371,38.4348,38.4348,48112.0
2018-01-24 10:30:00,41.3,41.45,41.29,41.34,76608.0,38.4162,38.5557,38.4069,38.4534,76608.0
2018-01-24 11:00:00,41.37,41.37,41.2,41.25,61288.0,38.4813,38.4813,38.3232,38.3697,61288.0
2018-01-24 11:30:00,41.22,41.33,41.16,41.22,65176.0,38.3418,38.4441,38.286,38.3418,65176.0
2018-01-24 12:00:00,41.21,41.26,41.19,41.26,63924.0,38.3325,38.379,38.3139,38.379,63924.0
2018-01-24 12:30:00,41.24,41.27,41.2,41.24,48500.0,38.3604,38.3883,38.3232,38.3604,48500.0
2018-01-24 13:00:00,41.24,41.31,41.21,41.26,68932.0,38.3604,38.4255,38.3325,38.379,68932.0
2018-01-24 13:30:00,41.25,41.4,41.24,41.31,112640.0,38.3697,38.5092,38.3604,38.4255,112640.0
2018-01-24 14:00:00,41.34,41.38,41.22,41.25,62408.0,38.4534,38.4906,38.3418,38.3697,62408.0
2018-01-24 14:30:00,41.23,41.27,41.2,41.25,31520.0,38.3511,38.3883,38.3232,38.3697,31520.0
2018-01-24 15:00:00,41.24,41.27,41.2,41.25,90928.0,38.3604,38.3883,38.3232,38.3697,90928.0
2018-01-24 15:30:00,41.26,41.35,41.23,41.25,181764.0,38.379,38.4627,38.3511,38.3697,181764.0
2018-01-25 09:30:00,41.48,41.77,41.48,41.52,166804.0,38.5836,38.8534,38.5836,38.6208,166804.0
2018-01-25 10:00:00,41.54,41.6,41.45,41.53,79672.0,38.6395,38.6953,38.5557,38.6302,79672.0
2018-01-25 10:30:00,41.57,41.6,41.47,41.56,138008.0,38.6674,38.6953,38.5743,38.6581,138008.0
2018-01-25 11:00:00,41.55,41.73,41.52,41.73,105812.0,38.6488,38.8162,38.6208,38.8162,105812.0
2018-01-25 11:30:00,41.73,41.89,41.73,41.84,165032.0,38.8162,38.965,38.8162,38.9185,165032.0
2018-01-25 12:00:00,41.84,41.89,41.7,41.7,56600.0,38.9185,38.965,38.7883,38.7883,56600.0
2018-01-25 12:30:00,41.72,41.78,41.69,41.75,68532.0,38.8069,38.8627,38.779,38.8348,68532.0
2018-01-25 13:00:00,41.73,41.75,41.68,41.71,52052.0,38.8162,38.8348,38.7697,38.7976,52052.0
2018-01-25 13:30:00,41.69,41.82,41.67,41.78,71792.0,38.779,38.8999,38.7604,38.8627,71792.0
2018-01-25 14:00:00,41.78,41.8,41.65,41.71,44920.0,38.8627,38.8813,38.7418,38.7976,44920.0
2018-01-25 14:30:00,41.69,41.76,41.57,41.57,84256.0,38.779,38.8441,38.6674,38.6674,84256.0
2018-01-25 15:00:00,41.57,41.65,41.55,41.65,64888.0,38.6674,38.7418,38.6488,38.7418,64888.0
2018-01-25 15:30:00,41.65,41.7,41.59,41.65,223588.0,38.7418,38.7883,38.686,38.7418,223588.0
2018-01-26 09:30:00,41.71,41.75,41.51,41.62,62464.0,38.7976,38.8348,38.6115,38.7139,62464.0
2018-01-26 10:00:00,41.65,41.78,41.57,41.78,78012.0,38.7418,38.8627,38.6674,38.8627,78012.0
2018-01-26 10:30:00,41.76,41.79,41.63,41.63,96624.0,38.8441,38.872,38.7232,38.7232,96624.0
2018-01-26 11:00:00,41.65,41.65,41.59,41.59,21600.0,38.7418,38.7418,38.686,38.686,21600.0
2018-01-26 11:30:00,41.59,41.68,41.56,41.59,78536.0,38.686,38.7697,38.6581,38.686,78536.0
2018-01-26 12:00:00,41.57,41.65,41.54,41.63,45360.0,38.6674,38.7418,38.6395,38.7232,45360.0
2018-01-26 12:30:00,41.64,41.74,41.63,41.66,47520.0,38.7325,38.8255,38.7232,38.7511,47520.0
2018-01-26 13:00:00,41.62,41.78,41.62,41.7,66016.0,38.7139,38.8627,38.7139,38.7883,66016.0
2018-01-26 13:30:00,41.69,41.8,41.69,41.77,28712.0,38.779,38.8813,38.779,38.8534,28712.0
2018-01-26 14:00:00,41.77,41.79,41.72,41.74,36332.0,38.8534,38.872,38.8069,38.8255,36332.0
2018-01-26 14:30:00,41.75,41.85,41.75,41.8,52380.0,38.8348,38.9278,38.8348,38.8813,52380.0
2018-01-26 15:00:00,41.82,41.95,41.81,41.85,59576.0,38.8999,39.0208,38.8906,38.9278,59576.0
2018-01-26 15:30:00,41.86,41.95,41.84,41.94,182260.0,38.9371,39.0208,38.9185,39.0115,182260.0
2018-01-29 09:30:00,41.84,41.9,41.63,41.68,135588.0,38.9185,38.9743,38.7232,38.7697,135588.0
2018-01-29 10:00:00,41.68,41.68,41.51,41.59,233300.0,38.7697,38.7697,38.6115,38.686,233300.0
2018-01-29 10:30:00,41.61,41.62,41.44,41.55,87632.0,38.7046,38.7139,38.5464,38.6488,87632.0
2018-01-29 11:00:00,41.55,41.56,41.47,41.54,113240.0,38.6488,38.6581,38.5743,38.6395,113240.0
2018-01-29 11:30:00,41.54,41.58,41.52,41.52,29200.0,38.6395,38.6767,38.6208,38.6208,29200.0
2018-01-29 12:00:00,41.51,41.56,41.5,41.51,35980.0,38.6115,38.6581,38.6022,38.6115,35980.0
2018-01-29 12:30:00,41.54,41.59,41.52,41.59,15076.0,38.6395,38.686,38.6208,38.686,15076.0
2018-01-29 13:00:00,41.58,41.61,41.55,41.58,14812.0,38.6767,38.7046,38.6488,38.6767,14812.0
2018-01-29 13:30:00,41.56,41.58,41.54,41.55,33308.0,38.6581,38.6767,38.6395,38.6488,33308.0
2018-01-29 14:00:00,41.56,41.62,41.5,41.51,57780.0,38.6581,38.7139,38.6022,38.6115,57780.0
2018-01-29 14:30:00,41.52,41.57,41.48,41.55,131120.0,38.6208,38.6674,38.5836,38.6488,131120.0
2018-01-29 15:00:00,41.57,41.6,41.52,41.52,41160.0,38.6674,38.6953,38.6208,38.6208,41160.0
2018-01-29 15:30:00,41.52,41.55,41.42,41.51,283384.0,38.6208,38.6488,38.5278,38.6115,283384.0
2018-01-30 09:30:00,41.53,41.74,41.28,41.45,137012.0,38.6302,38.8255,38.3976,38.5557,137012.0
2018-01-30 10:00:00,41.49,41.58,41.44,41.56,212904.0,38.5929,38.6767,38.5464,38.6581,212904.0
2018-01-30 10:30:00,41.56,41.6,41.43,41.6,83908.0,38.6581,38.6953,38.5371,38.6953,83908.0
2018-01-30 11:00:00,41.59,41.59,41.37,41.38,40576.0,38.686,38.686,38.4813,38.4906,40576.0
2018-01-30 11:30:00,41.38,41.45,41.32,41.32,33884.0,38.4906,38.5557,38.4348,38.4348,33884.0
2018-01-30 12:00:00,41.34,41.4,41.3,41.37,32520.0,38.4534,38.5092,38.4162,38.4813,32520.0
2018-01-30 12:30:00,41.35,41.4,41.35,41.39,23140.0,38.4627,38.5092,38.4627,38.4999,23140.0
2018-01-30 13:00:00,41.38,41.38,41.33,41.33,37904.0,38.4906,38.4906,38.4441,38.4441,37904.0
2018-01-30 13:30:00,41.34,41.44,41.32,41.43,89556.0,38.4534,38.5464,38.4348,38.5371,89556.0
2018-01-30 14:00:00,41.45,41.46,41.37,41.39,37876.0,38.5557,38.565,38.4813,38.4999,37876.0
2018-01-30 14:30:00,41.4,41.4,41.33,41.38,54536.0,38.5092,38.5092,38.4441,38.4906,54536.0
2018-01-30 15:00:00,41.38,41.47,41.35,41.47,46704.0,38.4906,38.5743,38.4627,38.5743,46704.0
2018-01-30 15:30:00,41.46,41.57,41.45,41.46,272788.0,38.565,38.6674,38.5557,38.565,272788.0
2018-01-31 09:30:00,41.58,41.88,41.57,41.71,129760.0,38.6767,38.9557,38.6674,38.7976,129760.0
2018-01-31 10:00:00,41.66,42.05,41.65,42.0,154924.0,38.7511,39.1138,38.7418,39.0673,154924.0
2018-01-31 10:30:00,41.98,42.02,41.88,41.97,87852.0,39.0487,39.0859,38.9557,39.0394,87852.0
2018-01-31 11:00:00,41.97,42.33,41.96,42.31,207972.0,39.0394,39.3743,39.0301,39.3557,207972.0
2018-01-31 11:30:00,42.31,42.49,42.22,42.31,143536.0,39.3557,39.5231,39.272,39.3557,143536.0
2018-01-31 12:00:00,42.31,42.34,42.24,42.28,128536.0,39.3557,39.3836,39.2906,39.3278,128536.0
2018-01-31 12:30:00,42.31,42.32,42.26,42.28,174224.0,39.3557,39.365,39.3092,39.3278,174224.0
2018-01-31 13:00:00,42.29,42.35,42.27,42.27,56884.0,39.3371,39.3929,39.3185,39.3185,56884.0
2018-01-31 13:30:00,42.27,42.3,42.24,42.26,182452.0,39.3185,39.3464,39.2906,39.3092,182452.0
2018-01-31 14:00:00,42.26,42.34,42.18,42.19,114764.0,39.3092,39.3836,39.2348,39.2441,114764.0
2018-01-31 14:30:00,42.2,42.24,42.1,42.15,152364.0,39.2534,39.2906,39.1604,39.2069,152364.0
2018-01-31 15:00:00,42.15,42.19,42.12,42.15,158828.0,39.2069,39.2441,39.179,39.2069,158828.0
2018-01-31 15:30:00,42.15,42.33,42.06,42.12,643836.0,39.2069,39.3743,39.1231,39.179,643836.0
2018-02-01 09:30:00,41.97,42.08,41.45,41.6,298052.0,39.0394,39.1417,38.5557,38.6953,298052.0
2018-02-01 10:00:00,41.61,41.74,41.35,41.41,169740.0,38.7046,38.8255,38.4627,38.5185,169740.0
2018-02-01 10:30:00,41.41,41.47,41.0,41.07,150012.0,38.5185,38.5743,38.1372,38.2023,150012.0
2018-02-01 11:00:00,41.09,41.48,41.09,41.37,93224.0,38.2209,38.5836,38.2209,38.4813,93224.0
2018-02-01 11:30:00,41.38,41.61,41.38,41.59,52080.0,38.4906,38.7046,38.4906,38.686,52080.0
2018-02-01 12:00:00,41.61,41.64,41.53,41.62,48316.0,38.7046,38.7325,38.6302,38.7139,48316.0
2018-02-01 12:30:00,41.63,41.68,41.6,41.64,41280.0,38.7232,38.7697,38.6953,38.7325,41280.0
2018-02-01 13:00:00,41.63,41.71,41.6,41.7,57276.0,38.7232,38.7976,38.6953,38.7883,57276.0
2018-02-01 13:30:00,41.71,41.72,41.61,41.66,75084.0,38.7976,38.8069,38.7046,38.7511,75084.0
2018-02-01 14:00:00,41.64,41.74,41.55,41.63,91268.0,38.7325,38.8255,38.6488,38.7232,91268.0
2018-02-01 14:30:00,41.63,41.63,41.55,41.58,49652.0,38.7232,38.7232,38.6488,38.6767,49652.0
2018-02-01 15:00:00,41.57,41.59,41.4,41.4,74540.0,38.6674,38.686,38.5092,38.5092,74540.0
2018-02-01 15:30:00,41.4,41.4,41.22,41.3,329580.0,38.5092,38.5092,38.3418,38.4162,329580.0
2018-02-02 09:30:00,41.1,41.24,41.06,41.16,67876.0,38.2302,38.3604,38.193,38.286,67876.0
2018-02-02 10:00:00,41.13,41.16,40.88,40.94,69060.0,38.2581,38.286,38.0255,38.0813,69060.0
2018-02-02 10:30:00,40.91,40.99,40.86,40.95,56512.0,38.0534,38.1279,38.0069,38.0907,56512.0
2018-02-02 11:00:00,40.94,40.94,40.72,40.72,46584.0,38.0813,38.0813,37.8767,37.8767,46584.0
2018-02-02 11:30:00,40.76,40.83,40.71,40.74,44192.0,37.9139,37.979,37.8674,37.8953,44192.0
2018-02-02 12:00:00,40.72,40.86,40.68,40.86,39600.0,37.8767,38.0069,37.8395,38.0069,39600.0
2018-02-02 12:30:00,40.84,40.88,40.8,40.8,23500.0,37.9883,38.0255,37.9511,37.9511,23500.0
2018-02-02 13:00:00,40.79,40.79,40.69,40.69,37600.0,37.9418,37.9418,37.8488,37.8488,37600.0
2018-02-02 13:30:00,40.72,40.74,40.52,40.56,79056.0,37.8767,37.8953,37.6907,37.7279,79056.0
2018-02-02 14:00:00,40.54,40.59,40.42,40.44,56940.0,37.7093,37.7558,37.5977,37.6163,56940.0
2018-02-02 14:30:00,40.45,40.6,40.45,40.45,62832.0,37.6256,37.7651,37.6256,37.6256,62832.0
2018-02-02 15:00:00,40.46,40.65,40.42,40.63,198244.0,37.6349,37.8116,37.5977,37.793,198244.0
2018-02-02 15:30:00,40.62,40.64,40.43,40.46,313612.0,37.7837,37.8023,37.607,37.6349,313612.0
2018-02-05 09:30:00,40.58,40.76,40.41,40.65,202552.0,37.7465,37.9139,37.5884,37.8116,202552.0
2018-02-05 10:00:00,40.55,40.85,40.55,40.79,131108.0,37.7186,37.9976,37.7186,37.9418,131108.0
2018-02-05 10:30:00,40.79,40.81,40.65,40.69,124360.0,37.9418,37.9604,37.8116,37.8488,124360.0
2018-02-05 11:00:00,40.68,40.69,40.55,40.63,57352.0,37.8395,37.8488,37.7186,37.793,57352.0
2018-02-05 11:30:00,40.65,40.68,40.54,40.67,69612.0,37.8116,37.8395,37.7093,37.8302,69612.0
2018-02-05 12:00:00,40.65,40.66,40.39,40.43,171212.0,37.8116,37.8209,37.5698,37.607,171212.0
2018-02-05 12:30:00,40.45,40.54,40.45,40.45,38056.0,37.6256,37.7093,37.6256,37.6256,38056.0
2018-02-05 13:00:00,40.41,40.43,40.2,40.24,74784.0,37.5884,37.607,37.393,37.4302,74784.0
2018-02-05 13:30:00,40.27,40.36,40.22,40.36,50200.0,37.4581,37.5418,37.4116,37.5418,50200.0
2018-02-05 14:00:00,40.35,40.35,40.09,40.12,62904.0,37.5325,37.5325,37.2907,37.3186,62904.0
2018-02-05 14:30:00,40.11,40.13,39.71,39.73,154396.0,37.3093,37.3279,36.9372,36.9558,154396.0
2018-02-05 15:00:00,39.68,39.98,39.21,39.98,290388.0,36.9093,37.1884,36.4721,37.1884,290388.0
2018-02-05 15:30:00,39.96,39.98,39.11,39.11,542960.0,37.1698,37.1884,36.3791,36.3791,542960.0
2018-02-06 09:30:00,38.6,39.07,37.98,39.05,345984.0,35.9047,36.3419,35.328,36.3233,345984.0
2018-02-06 10:00:00,38.92,39.28,38.77,38.78,259880.0,36.2024,36.5373,36.0629,36.0722,259880.0
2018-02-06 10:30:00,38.84,38.91,38.42,38.82,318492.0,36.128,36.1931,35.7373,36.1094,318492.0
2018-02-06 11:00:00,38.79,38.79,38.52,38.6,83052.0,36.0815,36.0815,35.8303,35.9047,83052.0
2018-02-06 11:30:00,38.63,38.7,38.46,38.65,82040.0,35.9326,35.9978,35.7745,35.9512,82040.0
2018-02-06 12:00:00,38.7,38.98,38.63,38.98,79400.0,35.9978,36.2582,35.9326,36.2582,79400.0
2018-02-06 12:30:00,38.95,39.04,38.77,38.85,186252.0,36.2303,36.314,36.0629,36.1373,186252.0
2018-02-06 13:00:00,38.84,38.92,38.67,38.92,74492.0,36.128,36.2024,35.9699,36.2024,74492.0
2018-02-06 13:30:00,38.89,38.89,38.66,38.69,112816.0,36.1745,36.1745,35.9606,35.9885,112816.0
2018-02-06 14:00:00,38.68,38.72,38.46,38.56,113496.0,35.9792,36.0164,35.7745,35.8675,113496.0
2018-02-06 14:30:00,38.53,39.12,38.52,39.09,112828.0,35.8396,36.3884,35.8303,36.3605,112828.0
2018-02-06 15:00:00,39.12,39.32,39.04,39.19,160204.0,36.3884,36.5745,36.314,36.4535,160204.0
2018-02-06 15:30:00,39.23,39.33,38.96,39.11,521176.0,36.4908,36.5838,36.2396,36.3791,521176.0
2018-02-07 09:30:00,38.93,39.31,38.87,39.3,117816.0,36.2117,36.5652,36.1559,36.5559,117816.0
2018-02-07 10:00:00,39.33,39.41,39.09,39.33,106304.0,36.5838,36.6582,36.3605,36.5838,106304.0
2018-02-07 10:30:00,39.36,39.63,39.31,39.6,147504.0,36.6117,36.8628,36.5652,36.8349,147504.0
2018-02-07 11:00:00,39.61,39.87,39.53,39.53,175820.0,36.8442,37.0861,36.7698,36.7698,175820.0
2018-02-07 11:30:00,39.49,39.66,39.45,39.65,101680.0,36.7326,36.8907,36.6954,36.8814,101680.0
2018-02-07 12:00:00,39.64,39.65,39.51,39.65,55628.0,36.8721,36.8814,36.7512,36.8814,55628.0
2018-02-07 12:30:00,39.63,39.64,39.45,39.56,91272.0,36.8628,36.8721,36.6954,36.7977,91272.0
2018-02-07 13:00:00,39.58,39.6,39.36,39.48,155692.0,36.8163,36.8349,36.6117,36.7233,155692.0
2018-02-07 13:30:00,39.45,39.62,39.4,39.58,75996.0,36.6954,36.8535,36.6489,36.8163,75996.0
2018-02-07 14:00:00,39.55,39.55,39.32,39.48,80112.0,36.7884,36.7884,36.5745,36.7233,80112.0
2018-02-07 14:30:00,39.51,39.57,39.22,39.41,103332.0,36.7512,36.807,36.4814,36.6582,103332.0
2018-02-07 15:00:00,39.43,39.66,39.43,39.59,91744.0,36.6768,36.8907,36.6768,36.8256,91744.0
2018-02-07 15:30:00,39.62,39.64,39.15,39.15,335876.0,36.8535,36.8721,36.4163,36.4163,335876.0
2018-02-08 09:30:00,39.02,39.2,38.87,38.97,96980.0,36.2954,36.4628,36.1559,36.2489,96980.0
2018-02-08 10:00:00,38.97,38.97,38.66,38.73,45556.0,36.2489,36.2489,35.9606,36.0257,45556.0
2018-02-08 10:30:00,38.73,38.82,38.58,38.7,117248.0,36.0257,36.1094,35.8861,35.9978,117248.0
2018-02-08 11:00:00,38.67,38.8,38.51,38.55,51996.0,35.9699,36.0908,35.821,35.8582,51996.0
2018-02-08 11:30:00,38.59,38.79,38.51,38.67,64428.0,35.8954,36.0815,35.821,35.9699,64428.0
2018-02-08 12:00:00,38.67,38.71,38.33,38.39,42200.0,35.9699,36.0071,35.6536,35.7094,42200.0
2018-02-08 12:30:00,38.41,38.54,38.12,38.23,111096.0,35.728,35.8489,35.4583,35.5606,111096.0
2018-02-08 13:00:00,38.21,38.44,38.16,38.24,63284.0,35.542,35.7559,35.4955,35.5699,63284.0
2018-02-08 13:30:00,38.23,38.5,38.21,38.5,69452.0,35.5606,35.8117,35.542,35.8117,69452.0
2018-02-08 14:00:00,38.44,38.44,38.13,38.19,78792.0,35.7559,35.7559,35.4676,35.5234,78792.0
2018-02-08 14:30:00,38.19,38.2,37.99,38.04,136708.0,35.5234,35.5327,35.3373,35.3838,136708.0
2018-02-08 15:00:00,38.06,38.12,37.76,37.9,249948.0,35.4024,35.4583,35.1234,35.2536,249948.0
2018-02-08 15:30:00,37.87,37.89,37.31,37.33,690064.0,35.2257,35.2443,34.7048,34.7234,690064.0
2018-02-09 09:30:00,37.7,38.09,37.48,37.82,341404.0,35.0676,35.4304,34.8629,35.1792,341404.0
2018-02-09 10:00:00,37.85,37.97,37.66,37.82,125096.0,35.2071,35.3187,35.0304,35.1792,125096.0
2018-02-09 10:30:00,37.78,37.8,37.26,37.56,145312.0,35.142,35.1606,34.6583,34.9374,145312.0
2018-02-09 11:00:00,37.52,37.64,37.35,37.4,147456.0,34.9002,35.0118,34.742,34.7885,147456.0
2018-02-09 11:30:00,37.4,37.57,37.37,37.37,257080.0,34.7885,34.9467,34.7606,34.7606,257080.0
2018-02-09 12:00:00,37.36,37.43,37.08,37.1,169968.0,34.7513,34.8164,34.4909,34.5095,169968.0
2018-02-09 12:30:00,37.06,37.37,36.99,37.37,129120.0,34.4723,34.7606,34.4072,34.7606,129120.0
2018-02-09 13:00:00,37.35,37.37,36.85,36.97,139392.0,34.742,34.7606,34.2769,34.3886,139392.0
2018-02-09 13:30:00,36.93,37.31,36.85,37.2,101512.0,34.3513,34.7048,34.2769,34.6025,101512.0
2018-02-09 14:00:00,37.15,37.86,37.15,37.62,181924.0,34.556,35.2164,34.556,34.9932,181924.0
2018-02-09 14:30:00,37.6,37.79,37.5,37.58,170700.0,34.9746,35.1513,34.8815,34.956,170700.0
2018-02-09 15:00:00,37.59,37.76,37.34,37.69,214588.0,34.9653,35.1234,34.7327,35.0583,214588.0
2018-02-09 15:30:00,37.69,38.52,37.67,38.15,667480.0,35.0583,35.8303,35.0397,35.4862,667480.0
2018-02-12 09:30:00,38.36,38.56,38.24,38.32,146052.0,35.6815,35.8675,35.5699,35.6443,146052.0
2018-02-12 10:00:00,38.35,38.49,38.11,38.3,83284.0,35.6722,35.8024,35.449,35.6257,83284.0
2018-02-12 10:30:00,38.27,38.37,38.12,38.3,52032.0,35.5978,35.6908,35.4583,35.6257,52032.0
2018-02-12 11:00:00,38.32,38.41,38.14,38.4,64180.0,35.6443,35.728,35.4769,35.7187,64180.0
2018-02-12 11:30:00,38.4,38.55,38.3,38.53,44880.0,35.7187,35.8582,35.6257,35.8396,44880.0
2018-02-12 12:00:00,38.55,38.64,38.48,38.59,41124.0,35.8582,35.9419,35.7931,35.8954,41124.0
2018-02-12 12:30:00,38.54,38.57,38.49,38.52,28860.0,35.8489,35.8768,35.8024,35.8303,28860.0
2018-02-12 13:00:00,38.53,38.56,38.44,38.54,26000.0,35.8396,35.8675,35.7559,35.8489,26000.0
2018-02-12 13:30:00,38.56,38.83,38.54,38.8,47968.0,35.8675,36.1187,35.8489,36.0908,47968.0
2018-02-12 14:00:00,38.81,38.82,38.64,38.8,47828.0,36.1001,36.1094,35.9419,36.0908,47828.0
2018-02-12 14:30:00,38.81,38.85,38.66,38.74,34432.0,36.1001,36.1373,35.9606,36.035,34432.0
2018-02-12 15:00:00,38.74,38.91,38.71,38.85,55800.0,36.035,36.1931,36.0071,36.1373,55800.0
2018-02-12 15:30:00,38.85,38.88,38.55,38.6,216024.0,36.1373,36.1652,35.8582,35.9047,216024.0
2018-02-13 09:30:00,38.42,38.58,38.25,38.32,54864.0,35.7373,35.8861,35.5792,35.6443,54864.0
2018-02-13 10:00:00,38.37,38.48,38.26,38.44,50408.0,35.6908,35.7931,35.5885,35.7559,50408.0
2018-02-13 10:30:00,38.45,38.6,38.42,38.55,42472.0,35.7652,35.9047,35.7373,35.8582,42472.0
2018-02-13 11:00:00,38.57,38.57,38.48,38.52,22800.0,35.8768,35.8768,35.7931,35.8303,22800.0
2018-02-13 11:30:00,38.54,38.65,38.46,38.65,33152.0,35.8489,35.9512,35.7745,35.9512,33152.0
2018-02-13 12:00:00,38.61,38.67,38.53,38.61,25152.0,35.914,35.9699,35.8396,35.914,25152.0
2018-02-13 12:30:00,38.63,38.64,38.54,38.6,30664.0,35.9326,35.9419,35.8489,35.9047,30664.0
2018-02-13 13:00:00,38.63,38.92,38.6,38.86,42008.0,35.9326,36.2024,35.9047,36.1466,42008.0
2018-02-13 13:30:00,38.84,38.97,38.82,38.86,48164.0,36.128,36.2489,36.1094,36.1466,48164.0
2018-02-13 14:00:00,38.92,39.04,38.91,38.97,17892.0,36.2024,36.314,36.1931,36.2489,17892.0
2018-02-13 14:30:00,38.94,39.02,38.92,38.99,26308.0,36.221,36.2954,36.2024,36.2675,26308.0
2018-02-13 15:00:00,39.03,39.15,38.96,39.13,100288.0,36.3047,36.4163,36.2396,36.3977,100288.0
2018-02-13 15:30:00,39.13,39.14,38.99,39.02,213376.0,36.3977,36.407,36.2675,36.2954,213376.0
2018-02-14 09:30:00,38.72,39.44,38.64,39.38,264956.0,36.0164,36.6861,35.9419,36.6303,264956.0
2018-02-14 10:00:00,39.39,39.54,39.22,39.5,276872.0,36.6396,36.7791,36.4814,36.7419,276872.0
2018-02-14 10:30:00,39.5,39.63,39.48,39.56,348888.0,36.7419,36.8628,36.7233,36.7977,348888.0
2018-02-14 11:00:00,39.53,39.6,39.43,39.48,141420.0,36.7698,36.8349,36.6768,36.7233,141420.0
2018-02-14 11:30:00,39.5,39.77,39.46,39.69,269352.0,36.7419,36.993,36.7047,36.9186,269352.0
2018-02-14 12:00:00,39.62,39.82,39.62,39.76,132908.0,36.8535,37.0396,36.8535,36.9837,132908.0
2018-02-14 12:30:00,39.77,39.96,39.75,39.96,89708.0,36.993,37.1698,36.9744,37.1698,89708.0
2018-02-14 13:00:00,39.92,40.17,39.92,40.13,144072.0,37.1326,37.3651,37.1326,37.3279,144072.0
2018-02-14 13:30:00,40.13,40.4,40.13,40.37,216944.0,37.3279,37.5791,37.3279,37.5511,216944.0
2018-02-14 14:00:00,40.37,40.89,40.31,40.72,321980.0,37.5511,38.0348,37.4953,37.8767,321980.0
2018-02-14 14:30:00,40.72,40.82,40.58,40.76,180620.0,37.8767,37.9697,37.7465,37.9139,180620.0
2018-02-14 15:00:00,40.76,41.12,40.76,40.85,758268.0,37.9139,38.2488,37.9139,37.9976,758268.0
2018-02-14 15:30:00,40.85,41.1,40.84,41.09,895968.0,37.9976,38.2302,37.9883,38.2209,895968.0
2018-02-15 09:30:00,41.31,41.37,40.82,41.14,199096.0,38.4255,38.4813,37.9697,38.2674,199096.0
2018-02-15 10:00:00,41.16,41.23,41.0,41.14,370348.0,38.286,38.3511,38.1372,38.2674,370348.0
2018-02-15 10:30:00,41.12,41.14,40.98,41.02,148548.0,38.2488,38.2674,38.1186,38.1558,148548.0
2018-02-15 11:00:00,41.01,41.06,40.94,41.06,139264.0,38.1465,38.193,38.0813,38.193,139264.0
2018-02-15 11:30:00,41.06,41.18,40.98,41.05,55288.0,38.193,38.3046,38.1186,38.1837,55288.0
2018-02-15 12:00:00,41.04,41.1,40.98,41.01,41600.0,38.1744,38.2302,38.1186,38.1465,41600.0
2018-02-15 12:30:00,41.01,41.14,41.01,41.14,50080.0,38.1465,38.2674,38.1465,38.2674,50080.0
2018-02-15 13:00:00,41.16,41.35,41.16,41.24,111940.0,38.286,38.4627,38.286,38.3604,111940.0
2018-02-15 13:30:00,41.24,41.33,41.15,41.29,94544.0,38.3604,38.4441,38.2767,38.4069,94544.0
2018-02-15 14:00:00,41.32,41.54,41.32,41.54,74564.0,38.4348,38.6395,38.4348,38.6395,74564.0
2018-02-15 14:30:00,41.52,41.65,41.51,41.64,81228.0,38.6208,38.7418,38.6115,38.7325,81228.0
2018-02-15 15:00:00,41.6,41.72,41.56,41.68,135104.0,38.6953,38.8069,38.6581,38.7697,135104.0
2018-02-15 15:30:00,41.69,41.77,41.62,41.74,433612.0,38.779,38.8534,38.7139,38.8255,433612.0
2018-02-16 09:30:00,41.84,41.84,41.58,41.75,401012.0,38.9185,38.9185,38.6767,38.8348,401012.0
2018-02-16 10:00:00,41.71,41.85,41.71,41.76,272164.0,38.7976,38.9278,38.7976,38.8441,272164.0
2018-02-16 10:30:00,41.78,41.92,41.75,41.81,67068.0,38.8627,38.9929,38.8348,38.8906,67068.0
2018-02-16 11:00:00,41.82,41.93,41.77,41.79,40492.0,38.8999,39.0022,38.8534,38.872,40492.0
2018-02-16 11:30:00,41.79,41.9,41.76,41.85,40420.0,38.872,38.9743,38.8441,38.9278,40420.0
2018-02-16 12:00:00,41.85,41.91,41.81,41.88,47000.0,38.9278,38.9836,38.8906,38.9557,47000.0
2018-02-16 12:30:00,41.88,41.97,41.76,41.83,77960.0,38.9557,39.0394,38.8441,38.9092,77960.0
2018-02-16 13:00:00,41.84,41.87,41.7,41.7,118736.0,38.9185,38.9464,38.7883,38.7883,118736.0
2018-02-16 13:30:00,41.7,41.88,41.65,41.77,116540.0,38.7883,38.9557,38.7418,38.8534,116540.0
2018-02-16 14:00:00,41.78,41.81,41.6,41.67,196240.0,38.8627,38.8906,38.6953,38.7604,196240.0
2018-02-16 14:30:00,41.66,41.87,41.61,41.85,81840.0,38.7511,38.9464,38.7046,38.9278,81840.0
2018-02-16 15:00:00,41.88,41.94,41.79,41.81,128160.0,38.9557,39.0115,38.872,38.8906,128160.0
2018-02-16 15:30:00,41.79,41.88,41.76,41.78,189444.0,38.872,38.9557,38.8441,38.8627,189444.0
2018-02-20 09:30:00,41.59,41.79,41.38,41.75,113772.0,38.686,38.872,38.4906,38.8348,113772.0
2018-02-20 10:00:00,41.76,41.86,41.69,41.75,107448.0,38.8441,38.9371,38.779,38.8348,107448.0
2018-02-20 10:30:00,41.75,41.83,41.6,41.74,187532.0,38.8348,38.9092,38.6953,38.8255,187532.0
2018-02-20 11:00:00,41.79,41.86,41.73,41.85,114080.0,38.872,38.9371,38.8162,38.9278,114080.0
2018-02-20 11:30:00,41.87,42.08,41.8,42.08,63372.0,38.9464,39.1417,38.8813,39.1417,63372.0
2018-02-20 12:00:00,42.1,42.13,41.87,41.91,32188.0,39.1604,39.1883,38.9464,38.9836,32188.0
2018-02-20 12:30:00,41.95,42.02,41.91,41.97,58476.0,39.0208,39.0859,38.9836,39.0394,58476.0
2018-02-20 13:00:00,42.0,42.13,41.79,41.8,120200.0,39.0673,39.1883,38.872,38.8813,120200.0
2018-02-20 13:30:00,41.83,41.97,41.83,41.85,43028.0,38.9092,39.0394,38.9092,38.9278,43028.0
2018-02-20 14:00:00,41.9,41.93,41.78,41.78,101940.0,38.9743,39.0022,38.8627,38.8627,101940.0
2018-02-20 14:30:00,41.8,41.88,41.72,41.74,200080.0,38.8813,38.9557,38.8069,38.8255,200080.0
2018-02-20 15:00:00,41.72,41.79,41.58,41.67,99540.0,38.8069,38.872,38.6767,38.7604,99540.0
2018-02-20 15:30:00,41.67,41.71,41.54,41.66,239816.0,38.7604,38.7976,38.6395,38.7511,239816.0
2018-02-21 09:30:00,41.61,42.02,41.56,41.87,101008.0,38.7046,39.0859,38.6581,38.9464,101008.0
2018-02-21 10:00:00,41.86,41.97,41.79,41.83,43980.0,38.9371,39.0394,38.872,38.9092,43980.0
2018-02-21 10:30:00,41.8,42.03,41.8,41.99,22424.0,38.8813,39.0952,38.8813,39.058,22424.0
2018-02-21 11:00:00,42.02,42.1,41.99,42.04,39556.0,39.0859,39.1604,39.058,39.1045,39556.0
2018-02-21 11:30:00,42.08,42.1,41.96,42.0,28108.0,39.1417,39.1604,39.0301,39.0673,28108.0
2018-02-21 12:00:00,42.03,42.08,41.92,41.99,48296.0,39.0952,39.1417,38.9929,39.058,48296.0
2018-02-21 12:30:00,42.0,42.11,41.97,42.02,37100.0,39.0673,39.1697,39.0394,39.0859,37100.0
2018-02-21 13:00:00,42.05,42.07,41.98,42.07,34132.0,39.1138,39.1324,39.0487,39.1324,34132.0
2018-02-21 13:30:00,42.06,42.14,42.01,42.04,47340.0,39.1231,39.1976,39.0766,39.1045,47340.0
2018-02-21 14:00:00,42.06,42.43,42.01,42.27,215084.0,39.1231,39.4673,39.0766,39.3185,215084.0
2018-02-21 14:30:00,42.24,42.34,42.09,42.21,77324.0,39.2906,39.3836,39.151,39.2627,77324.0
2018-02-21 15:00:00,42.17,42.17,41.91,42.09,137996.0,39.2255,39.2255,38.9836,39.151,137996.0
2018-02-21 15:30:00,42.11,42.13,41.84,41.84,296064.0,39.1697,39.1883,38.9185,38.9185,296064.0
2018-02-22 09:30:00,41.8,42.12,41.74,41.94,169852.0,38.8813,39.179,38.8255,39.0115,169852.0
2018-02-22 10:00:00,41.9,42.01,41.83,41.9,49380.0,38.9743,39.0766,38.9092,38.9743,49380.0
2018-02-22 10:30:00,41.87,42.02,41.82,42.02,64232.0,38.9464,39.0859,38.8999,39.0859,64232.0
2018-02-22 11:00:00,41.98,42.09,41.94,42.09,54116.0,39.0487,39.151,39.0115,39.151,54116.0
2018-02-22 11:30:00,42.06,42.13,42.02,42.08,90836.0,39.1231,39.1883,39.0859,39.1417,90836.0
2018-02-22 12:00:00,42.11,42.25,42.09,42.22,58612.0,39.1697,39.2999,39.151,39.272,58612.0
2018-02-22 12:30:00,42.24,42.27,42.13,42.13,79512.0,39.2906,39.3185,39.1883,39.1883,79512.0
2018-02-22 13:00:00,42.12,42.19,41.96,41.96,54904.0,39.179,39.2441,39.0301,39.0301,54904.0
2018-02-22 13:30:00,41.97,41.98,41.88,41.92,142836.0,39.0394,39.0487,38.9557,38.9929,142836.0
2018-02-22 14:00:00,41.92,42.05,41.9,42.03,45148.0,38.9929,39.1138,38.9743,39.0952,45148.0
2018-02-22 14:30:00,42.05,42.05,41.8,41.8,59952.0,39.1138,39.1138,38.8813,38.8813,59952.0
2018-02-22 15:00:00,41.83,41.97,41.79,41.89,70244.0,38.9092,39.0394,38.872,38.965,70244.0
2018-02-22 15:30:00,41.9,41.91,41.72,41.78,241752.0,38.9743,38.9836,38.8069,38.8627,241752.0
2018-02-23 09:30:00,42.11,42.16,41.79,41.9,80212.0,39.1697,39.2162,38.872,38.9743,80212.0
2018-02-23 10:00:00,41.92,41.95,41.66,41.66,181656.0,38.9929,39.0208,38.7511,38.7511,181656.0
2018-02-23 10:30:00,41.72,41.83,41.72,41.77,61512.0,38.8069,38.9092,38.8069,38.8534,61512.0
2018-02-23 11:00:00,41.78,41.91,41.76,41.86,32244.0,38.8627,38.9836,38.8441,38.9371,32244.0
2018-02-23 11:30:00,41.85,42.04,41.81,42.04,35380.0,38.9278,39.1045,38.8906,39.1045,35380.0
2018-02-23 12:00:00,42.07,42.11,41.98,42.01,22156.0,39.1324,39.1697,39.0487,39.0766,22156.0
2018-02-23 12:30:00,42.01,42.09,41.95,42.09,28304.0,39.0766,39.151,39.0208,39.151,28304.0
2018-02-23 13:00:00,42.08,42.08,41.96,42.04,16040.0,39.1417,39.1417,39.0301,39.1045,16040.0
2018-02-23 13:30:00,42.02,42.1,42.02,42.1,17276.0,39.0859,39.1604,39.0859,39.1604,17276.0
2018-02-23 14:00:00,42.07,42.1,42.02,42.05,35432.0,39.1324,39.1604,39.0859,39.1138,35432.0
2018-02-23 14:30:00,42.04,42.21,41.99,42.19,60488.0,39.1045,39.2627,39.058,39.2441,60488.0
2018-02-23 15:00:00,42.21,42.44,42.2,42.38,81120.0,39.2627,39.4766,39.2534,39.4208,81120.0
2018-02-23 15:30:00,42.42,42.53,42.38,42.5,268044.0,39.458,39.5603,39.4208,39.5324,268044.0
2018-02-26 09:30:00,42.68,42.75,42.6,42.67,527560.0,39.6999,39.765,39.6254,39.6906,527560.0
2018-02-26 10:00:00,42.67,42.67,42.25,42.32,828164.0,39.6906,39.6906,39.2999,39.365,828164.0
2018-02-26 10:30:00,42.33,42.45,42.25,42.43,172580.0,39.3743,39.4859,39.2999,39.4673,172580.0
2018-02-26 11:00:00,42.43,42.52,42.37,42.52,71064.0,39.4673,39.551,39.4115,39.551,71064.0
2018-02-26 11:30:00,42.49,42.55,42.47,42.5,54632.0,39.5231,39.5789,39.5045,39.5324,54632.0
2018-02-26 12:00:00,42.53,42.62,42.49,42.59,86068.0,39.5603,39.644,39.5231,39.6161,86068.0
2018-02-26 12:30:00,42.61,42.72,42.57,42.68,73588.0,39.6347,39.7371,39.5975,39.6999,73588.0
2018-02-26 13:00:00,42.66,42.71,42.65,42.69,44656.0,39.6812,39.7278,39.6719,39.7092,44656.0
2018-02-26 13:30:00,42.67,42.68,42.63,42.65,40220.0,39.6906,39.6999,39.6533,39.6719,40220.0
2018-02-26 14:00:00,42.64,42.68,42.63,42.63,36504.0,39.6626,39.6999,39.6533,39.6533,36504.0
2018-02-26 14:30:00,42.6,42.62,42.52,42.56,32756.0,39.6254,39.644,39.551,39.5882,32756.0
2018-02-26 15:00:00,42.56,42.63,42.52,42.63,64508.0,39.5882,39.6533,39.551,39.6533,64508.0
2018-02-26 15:30:00,42.61,42.71,42.59,42.7,323904.0,39.6347,39.7278,39.6161,39.7185,323904.0
2018-02-27 09:30:00,42.75,42.87,42.61,42.73,106652.0,39.765,39.8766,39.6347,39.7464,106652.0
2018-02-27 10:00:00,42.74,42.9,42.69,42.69,282560.0,39.7557,39.9045,39.7092,39.7092,282560.0
2018-02-27 10:30:00,42.67,42.72,42.58,42.72,83288.0,39.6906,39.7371,39.6068,39.7371,83288.0
2018-02-27 11:00:00,42.7,42.78,42.61,42.76,181288.0,39.7185,39.7929,39.6347,39.7743,181288.0
2018-02-27 11:30:00,42.76,42.81,42.66,42.66,57420.0,39.7743,39.8208,39.6812,39.6812,57420.0
2018-02-27 12:00:00,42.65,42.77,42.6,42.71,58284.0,39.6719,39.7836,39.6254,39.7278,58284.0
2018-02-27 12:30:00,42.71,42.76,42.67,42.76,116212.0,39.7278,39.7743,39.6906,39.7743,116212.0
2018-02-27 13:00:00,42.74,42.81,42.71,42.74,57768.0,39.7557,39.8208,39.7278,39.7557,57768.0
2018-02-27 13:30:00,42.73,42.74,42.65,42.73,81744.0,39.7464,39.7557,39.6719,39.7464,81744.0
2018-02-27 14:00:00,42.72,42.82,42.7,42.79,75672.0,39.7371,39.8301,39.7185,39.8022,75672.0
2018-02-27 14:30:00,42.78,42.88,42.7,42.74,713092.0,39.7929,39.8859,39.7185,39.7557,713092.0
2018-02-27 15:00:00,42.73,42.76,42.65,42.76,91036.0,39.7464,39.7743,39.6719,39.7743,91036.0
2018-02-27 15:30:00,42.75,42.82,42.69,42.75,532940.0,39.765,39.8301,39.7092,39.765,532940.0
2018-02-28 09:30:00,42.96,43.09,42.83,42.97,217280.0,39.9603,40.0812,39.8394,39.9696,217280.0
2018-02-28 10:00:00,42.99,43.07,42.87,43.06,91292.0,39.9882,40.0626,39.8766,40.0533,91292.0
2018-02-28 10:30:00,43.04,43.12,42.89,42.94,73620.0,40.0347,40.1091,39.8952,39.9417,73620.0
2018-02-28 11:00:00,42.95,42.97,42.73,42.82,51116.0,39.951,39.9696,39.7464,39.8301,51116.0
2018-02-28 11:30:00,42.85,42.86,42.68,42.84,44136.0,39.858,39.8673,39.6999,39.8487,44136.0
2018-02-28 12:00:00,42.83,42.94,42.83,42.93,35240.0,39.8394,39.9417,39.8394,39.9324,35240.0
2018-02-28 12:30:00,42.92,43.06,42.9,43.01,112608.0,39.9231,40.0533,39.9045,40.0068,112608.0
2018-02-28 13:00:00,43.01,43.06,42.95,43.02,52052.0,40.0068,40.0533,39.951,40.0161,52052.0
2018-02-28 13:30:00,43.03,43.18,43.01,43.15,102344.0,40.0254,40.1649,40.0068,40.137,102344.0
2018-02-28 14:00:00,43.18,43.23,42.98,43.02,126176.0,40.1649,40.2114,39.9789,40.0161,126176.0
2018-02-28 14:30:00,43.04,43.04,42.88,42.88,106196.0,40.0347,40.0347,39.8859,39.8859,106196.0
2018-02-28 15:00:00,42.88,42.94,42.76,42.85,157148.0,39.8859,39.9417,39.7743,39.858,157148.0
2018-02-28 15:30:00,42.84,42.96,42.67,42.72,846208.0,39.8487,39.9603,39.6906,39.7371,846208.0
2018-03-01 09:30:00,42.82,43.17,42.24,42.27,300984.0,39.8301,40.1556,39.2906,39.3185,300984.0
2018-03-01 10:00:00,42.24,42.63,42.22,42.63,134800.0,39.2906,39.6533,39.272,39.6533,134800.0
2018-03-01 10:30:00,42.61,42.82,42.56,42.63,67344.0,39.6347,39.8301,39.5882,39.6533,67344.0
2018-03-01 11:00:00,42.69,42.94,42.64,42.8,88472.0,39.7092,39.9417,39.6626,39.8115,88472.0
2018-03-01 11:30:00,42.8,43.03,42.78,42.95,53056.0,39.8115,40.0254,39.7929,39.951,53056.0
2018-03-01 12:00:00,42.88,42.92,42.64,42.72,44912.0,39.8859,39.9231,39.6626,39.7371,44912.0
2018-03-01 12:30:00,42.7,42.75,42.6,42.63,49112.0,39.7185,39.765,39.6254,39.6533,49112.0
2018-03-01 13:00:00,42.66,42.7,42.55,42.68,121672.0,39.6812,39.7185,39.5789,39.6999,121672.0
2018-03-01 13:30:00,42.65,42.69,42.35,42.35,80492.0,39.6719,39.7092,39.3929,39.3929,80492.0
2018-03-01 14:00:00,42.39,42.43,42.1,42.27,103144.0,39.4301,39.4673,39.1604,39.3185,103144.0
2018-03-01 14:30:00,42.28,42.33,42.14,42.27,103920.0,39.3278,39.3743,39.1976,39.3185,103920.0
2018-03-01 15:00:00,42.27,42.56,42.16,42.44,141360.0,39.3185,39.5882,39.2162,39.4766,141360.0
2018-03-01 15:30:00,42.43,42.44,42.14,42.41,458096.0,39.4673,39.4766,39.1976,39.4487,458096.0
2018-03-02 09:30:00,42.05,42.29,41.77,41.84,157624.0,39.1138,39.3371,38.8534,38.9185,157624.0
2018-03-02 10:00:00,41.87,41.95,41.82,41.93,71956.0,38.9464,39.0208,38.8999,39.0022,71956.0
2018-03-02 10:30:00,41.93,42.15,41.93,42.01,74288.0,39.0022,39.2069,39.0022,39.0766,74288.0
2018-03-02 11:00:00,41.94,42.06,41.89,42.01,65548.0,39.0115,39.1231,38.965,39.0766,65548.0
2018-03-02 11:30:00,42.01,42.28,41.96,42.21,57848.0,39.0766,39.3278,39.0301,39.2627,57848.0
2018-03-02 12:00:00,42.26,42.42,42.17,42.34,79704.0,39.3092,39.458,39.2255,39.3836,79704.0
2018-03-02 12:30:00,42.36,42.49,42.26,42.44,39584.0,39.4022,39.5231,39.3092,39.4766,39584.0
2018-03-02 13:00:00,42.43,42.48,42.28,42.32,78836.0,39.4673,39.5138,39.3278,39.365,78836.0
2018-03-02 13:30:00,42.31,42.4,42.2,42.33,93500.0,39.3557,39.4394,39.2534,39.3743,93500.0
2018-03-02 14:00:00,42.34,42.55,42.33,42.44,56244.0,39.3836,39.5789,39.3743,39.4766,56244.0
2018-03-02 14:30:00,42.48,42.5,42.38,42.38,56416.0,39.5138,39.5324,39.4208,39.4208,56416.0
2018-03-02 15:00:00,42.37,42.45,42.26,42.45,167068.0,39.4115,39.4859,39.3092,39.4859,167068.0
2018-03-02 15:30:00,42.45,42.67,42.44,42.49,335536.0,39.4859,39.6906,39.4766,39.5231,335536.0
2018-03-05 09:30:00,42.15,42.4,41.81,41.85,120032.0,39.2069,39.4394,38.8906,38.9278,120032.0
2018-03-05 10:00:00,41.81,42.06,41.8,41.97,179480.0,38.8906,39.1231,38.8813,39.0394,179480.0
2018-03-05 10:30:00,42.02,42.24,41.95,42.2,44128.0,39.0859,39.2906,39.0208,39.2534,44128.0
2018-03-05 11:00:00,42.26,42.46,42.26,42.43,41668.0,39.3092,39.4952,39.3092,39.4673,41668.0
2018-03-05 11:30:00,42.42,42.58,42.4,42.56,37052.0,39.458,39.6068,39.4394,39.5882,37052.0
2018-03-05 12:00:00,42.56,42.64,42.49,42.53,26456.0,39.5882,39.6626,39.5231,39.5603,26456.0
2018-03-05 12:30:00,42.55,42.65,42.49,42.61,19392.0,39.5789,39.6719,39.5231,39.6347,19392.0
2018-03-05 13:00:00,42.63,42.77,42.63,42.72,64412.0,39.6533,39.7836,39.6533,39.7371,64412.0
2018-03-05 13:30:00,42.69,42.73,42.61,42.69,31048.0,39.7092,39.7464,39.6347,39.7092,31048.0
2018-03-05 14:00:00,42.68,42.74,42.65,42.71,39152.0,39.6999,39.7557,39.6719,39.7278,39152.0
2018-03-05 14:30:00,42.72,42.85,42.69,42.84,26908.0,39.7371,39.858,39.7092,39.8487,26908.0
2018-03-05 15:00:00,42.83,42.9,42.73,42.78,52232.0,39.8394,39.9045,39.7464,39.7929,52232.0
2018-03-05 15:30:00,42.81,42.94,42.78,42.85,160016.0,39.8208,39.9417,39.7929,39.858,160016.0
2018-03-06 09:30:00,42.91,42.97,42.58,42.79,146848.0,39.9138,39.9696,39.6068,39.8022,146848.0
2018-03-06 10:00:00,42.73,42.92,42.72,42.88,202708.0,39.7464,39.9231,39.7371,39.8859,202708.0
2018-03-06 10:30:00,42.88,42.94,42.62,42.62,39100.0,39.8859,39.9417,39.644,39.644,39100.0
2018-03-06 11:00:00,42.66,42.81,42.66,42.71,37884.0,39.6812,39.8208,39.6812,39.7278,37884.0
2018-03-06 11:30:00,42.7,42.77,42.7,42.77,34224.0,39.7185,39.7836,39.7185,39.7836,34224.0
2018-03-06 12:00:00,42.77,42.81,42.74,42.77,27016.0,39.7836,39.8208,39.7557,39.7836,27016.0
2018-03-06 12:30:00,42.77,42.93,42.76,42.92,29244.0,39.7836,39.9324,39.7743,39.9231,29244.0
2018-03-06 13:00:00,42.94,42.95,42.85,42.87,36072.0,39.9417,39.951,39.858,39.8766,36072.0
2018-03-06 13:30:00,42.89,42.91,42.79,42.81,45620.0,39.8952,39.9138,39.8022,39.8208,45620.0
2018-03-06 14:00:00,42.84,42.89,42.8,42.87,40056.0,39.8487,39.8952,39.8115,39.8766,40056.0
2018-03-06 14:30:00,42.87,42.95,42.87,42.93,53888.0,39.8766,39.951,39.8766,39.9324,53888.0
2018-03-06 15:00:00,42.91,42.94,42.84,42.89,73228.0,39.9138,39.9417,39.8487,39.8952,73228.0
2018-03-06 15:30:00,42.92,43.03,42.91,43.0,306204.0,39.9231,40.0254,39.9138,39.9975,306204.0
2018-03-07 09:30:00,42.79,43.03,42.79,42.92,57964.0,39.8022,40.0254,39.8022,39.9231,57964.0
2018-03-07 10:00:00,42.91,43.1,42.87,43.1,54044.0,39.9138,40.0905,39.8766,40.0905,54044.0
2018-03-07 10:30:00,43.1,43.2,43.09,43.12,96096.0,40.0905,40.1835,40.0812,40.1091,96096.0
2018-03-07 11:00:00,43.12,43.14,43.0,43.01,59252.0,40.1091,40.1277,39.9975,40.0068,59252.0
2018-03-07 11:30:00,43.01,43.05,42.9,42.9,117080.0,40.0068,40.044,39.9045,39.9045,117080.0
2018-03-07 12:00:00,42.91,42.97,42.84,42.92,152900.0,39.9138,39.9696,39.8487,39.9231,152900.0
2018-03-07 12:30:00,42.93,43.03,42.93,43.0,96584.0,39.9324,40.0254,39.9324,39.9975,96584.0
2018-03-07 13:00:00,42.98,43.02,42.9,43.02,68892.0,39.9789,40.0161,39.9045,40.0161,68892.0
2018-03-07 13:30:00,43.02,43.05,42.96,42.99,85904.0,40.0161,40.044,39.9603,39.9882,85904.0
2018-03-07 14:00:00,43.01,43.04,42.94,43.01,89520.0,40.0068,40.0347,39.9417,40.0068,89520.0
2018-03-07 14:30:00,42.99,43.07,42.97,43.03,86152.0,39.9882,40.0626,39.9696,40.0254,86152.0
2018-03-07 15:00:00,43.02,43.08,43.02,43.02,220668.0,40.0161,40.0719,40.0161,40.0161,220668.0
2018-03-07 15:30:00,43.05,43.07,42.97,43.05,346780.0,40.044,40.0626,39.9696,40.044,346780.0
2018-03-08 09:30:00,43.06,43.19,42.95,42.96,87420.0,40.0533,40.1742,39.951,39.9603,87420.0
2018-03-08 10:00:00,42.97,43.06,42.93,42.97,39144.0,39.9696,40.0533,39.9324,39.9696,39144.0
2018-03-08 10:30:00,42.95,42.96,42.89,42.89,29960.0,39.951,39.9603,39.8952,39.8952,29960.0
2018-03-08 11:00:00,42.92,42.97,42.89,42.9,57496.0,39.9231,39.9696,39.8952,39.9045,57496.0
2018-03-08 11:30:00,42.9,42.94,42.82,42.93,48752.0,39.9045,39.9417,39.8301,39.9324,48752.0
2018-03-08 12:00:00,42.9,42.95,42.74,42.89,52232.0,39.9045,39.951,39.7557,39.8952,52232.0
2018-03-08 12:30:00,42.85,42.92,42.83,42.88,38628.0,39.858,39.9231,39.8394,39.8859,38628.0
2018-03-08 13:00:00,42.87,42.88,42.77,42.8,42816.0,39.8766,39.8859,39.7836,39.8115,42816.0
2018-03-08 13:30:00,42.75,42.89,42.69,42.89,112140.0,39.765,39.8952,39.7092,39.8952,112140.0
2018-03-08 14:00:00,42.87,42.87,42.74,42.75,40824.0,39.8766,39.8766,39.7557,39.765,40824.0
2018-03-08 14:30:00,42.77,42.89,42.74,42.86,64164.0,39.7836,39.8952,39.7557,39.8673,64164.0
2018-03-08 15:00:00,42.86,42.94,42.85,42.88,111208.0,39.8673,39.9417,39.858,39.8859,111208.0
2018-03-08 15:30:00,42.86,43.08,42.8,43.06,378228.0,39.8673,40.0719,39.8115,40.0533,378228.0
2018-03-09 09:30:00,43.27,43.34,43.12,43.27,110176.0,40.2487,40.3138,40.1091,40.2487,110176.0
2018-03-09 10:00:00,43.25,43.35,43.15,43.3,121664.0,40.2301,40.3231,40.137,40.2766,121664.0
2018-03-09 10:30:00,43.3,43.55,43.24,43.51,107984.0,40.2766,40.5091,40.2208,40.4719,107984.0
2018-03-09 11:00:00,43.5,43.55,43.43,43.55,54956.0,40.4626,40.5091,40.3975,40.5091,54956.0
2018-03-09 11:30:00,43.56,43.67,43.55,43.66,26520.0,40.5184,40.6207,40.5091,40.6114,26520.0
2018-03-09 12:00:00,43.67,43.78,43.66,43.68,72828.0,40.6207,40.723,40.6114,40.63,72828.0
2018-03-09 12:30:00,43.71,43.8,43.69,43.8,42196.0,40.6579,40.7416,40.6393,40.7416,42196.0
2018-03-09 13:00:00,43.78,43.95,43.78,43.92,25684.0,40.723,40.8812,40.723,40.8533,25684.0
2018-03-09 13:30:00,43.9,43.96,43.85,43.96,32400.0,40.8347,40.8905,40.7882,40.8905,32400.0
2018-03-09 14:00:00,43.96,44.08,43.96,44.04,40000.0,40.8905,41.0021,40.8905,40.9649,40000.0
2018-03-09 14:30:00,44.04,44.26,44.04,44.21,66148.0,40.9649,41.1695,40.9649,41.123,66148.0
2018-03-09 15:00:00,44.24,44.39,44.2,44.39,118508.0,41.1509,41.2905,41.1137,41.2905,118508.0
2018-03-09 15:30:00,44.4,44.59,44.38,44.58,308060.0,41.2998,41.4765,41.2811,41.4672,308060.0
2018-03-12 09:30:00,44.48,44.48,44.17,44.27,136948.0,41.3742,41.3742,41.0858,41.1788,136948.0
2018-03-12 10:00:00,44.29,44.36,44.22,44.25,69264.0,41.1974,41.2625,41.1323,41.1602,69264.0
2018-03-12 10:30:00,44.24,44.25,43.9,43.91,315892.0,41.1509,41.1602,40.8347,40.844,315892.0
2018-03-12 11:00:00,43.89,43.95,43.7,43.77,414024.0,40.8254,40.8812,40.6486,40.7137,414024.0
2018-03-12 11:30:00,43.76,44.15,43.73,44.12,337060.0,40.7044,41.0672,40.6765,41.0393,337060.0
2018-03-12 12:00:00,44.14,44.3,44.14,44.26,51680.0,41.0579,41.2067,41.0579,41.1695,51680.0
2018-03-12 12:30:00,44.27,44.28,44.19,44.19,19780.0,41.1788,41.1881,41.1044,41.1044,19780.0
2018-03-12 13:00:00,44.18,44.21,44.1,44.17,13716.0,41.0951,41.123,41.0207,41.0858,13716.0
2018-03-12 13:30:00,44.15,44.28,44.13,44.19,23200.0,41.0672,41.1881,41.0486,41.1044,23200.0
2018-03-12 14:00:00,44.19,44.24,44.08,44.19,64668.0,41.1044,41.1509,41.0021,41.1044,64668.0
2018-03-12 14:30:00,44.19,44.21,44.08,44.1,32648.0,41.1044,41.123,41.0021,41.0207,32648.0
2018-03-12 15:00:00,44.12,44.18,44.03,44.18,61164.0,41.0393,41.0951,40.9556,41.0951,61164.0
2018-03-12 15:30:00,44.19,44.29,44.16,44.17,139220.0,41.1044,41.1974,41.0765,41.0858,139220.0
2018-03-13 09:30:00,44.5,44.57,44.23,44.28,46148.0,41.3928,41.4579,41.1416,41.1881,46148.0
2018-03-13 10:00:00,44.27,44.47,44.26,44.39,47944.0,41.1788,41.3649,41.1695,41.2905,47944.0
2018-03-13 10:30:00,44.35,44.47,44.35,44.46,46180.0,41.2532,41.3649,41.2532,41.3556,46180.0
2018-03-13 11:00:00,44.44,44.53,44.35,44.38,61908.0,41.337,41.4207,41.2532,41.2811,61908.0
2018-03-13 11:30:00,44.42,44.43,44.31,44.34,22640.0,41.3184,41.3277,41.216,41.2439,22640.0
2018-03-13 12:00:00,44.3,44.3,44.12,44.2,24448.0,41.2067,41.2067,41.0393,41.1137,24448.0
2018-03-13 12:30:00,44.23,44.32,44.22,44.3,27200.0,41.1416,41.2253,41.1323,41.2067,27200.0
2018-03-13 13:00:00,44.32,44.4,44.27,44.27,108228.0,41.2253,41.2998,41.1788,41.1788,108228.0
2018-03-13 13:30:00,44.29,44.36,44.15,44.21,93548.0,41.1974,41.2625,41.0672,41.123,93548.0
2018-03-13 14:00:00,44.21,44.25,44.08,44.08,16616.0,41.123,41.1602,41.0021,41.0021,16616.0
2018-03-13 14:30:00,44.08,44.17,44.04,44.07,26000.0,41.0021,41.0858,40.9649,40.9928,26000.0
2018-03-13 15:00:00,44.09,44.15,43.97,43.97,87124.0,41.0114,41.0672,40.8998,40.8998,87124.0
2018-03-13 15:30:00,43.97,44.08,43.94,44.04,165948.0,40.8998,41.0021,40.8719,40.9649,165948.0
2018-03-14 09:30:00,44.16,44.16,43.52,43.8,84924.0,41.0765,41.0765,40.4812,40.7416,84924.0
2018-03-14 10:00:00,43.86,43.93,43.75,43.75,17232.0,40.7975,40.8626,40.6951,40.6951,17232.0
2018-03-14 10:30:00,43.75,43.77,43.68,43.74,15928.0,40.6951,40.7137,40.63,40.6858,15928.0
2018-03-14 11:00:00,43.71,43.73,43.61,43.67,33380.0,40.6579,40.6765,40.5649,40.6207,33380.0
2018-03-14 11:30:00,43.67,43.69,43.48,43.52,34100.0,40.6207,40.6393,40.444,40.4812,34100.0
2018-03-14 12:00:00,43.52,43.52,43.44,43.48,36956.0,40.4812,40.4812,40.4068,40.444,36956.0
2018-03-14 12:30:00,43.48,43.62,43.47,43.61,36800.0,40.444,40.5742,40.4347,40.5649,36800.0
2018-03-14 13:00:00,43.6,43.61,43.51,43.55,23628.0,40.5556,40.5649,40.4719,40.5091,23628.0
2018-03-14 13:30:00,43.58,43.79,43.57,43.75,21280.0,40.537,40.7323,40.5277,40.6951,21280.0
2018-03-14 14:00:00,43.76,43.78,43.59,43.59,26000.0,40.7044,40.723,40.5463,40.5463,26000.0
2018-03-14 14:30:00,43.6,43.62,43.41,43.49,51880.0,40.5556,40.5742,40.3789,40.4533,51880.0
2018-03-14 15:00:00,43.48,43.48,43.35,43.4,72636.0,40.444,40.444,40.3231,40.3696,72636.0
2018-03-14 15:30:00,43.41,43.48,43.37,43.4,274020.0,40.3789,40.444,40.3417,40.3696,274020.0
2018-03-15 09:30:00,43.53,43.62,43.31,43.32,109904.0,40.4905,40.5742,40.2859,40.2952,109904.0
2018-03-15 10:00:00,43.32,43.45,43.23,43.44,68376.0,40.2952,40.4161,40.2114,40.4068,68376.0
2018-03-15 10:30:00,43.44,43.47,43.19,43.2,98964.0,40.4068,40.4347,40.1742,40.1835,98964.0
2018-03-15 11:00:00,43.21,43.42,43.19,43.37,105200.0,40.1928,40.3882,40.1742,40.3417,105200.0
2018-03-15 11:30:00,43.38,43.45,43.3,43.42,70684.0,40.351,40.4161,40.2766,40.3882,70684.0
2018-03-15 12:00:00,43.44,43.45,43.33,43.33,32960.0,40.4068,40.4161,40.3045,40.3045,32960.0
2018-03-15 12:30:00,43.33,43.34,43.25,43.32,33112.0,40.3045,40.3138,40.2301,40.2952,33112.0
2018-03-15 13:00:00,43.32,43.38,43.3,43.33,25200.0,40.2952,40.351,40.2766,40.3045,25200.0
2018-03-15 13:30:00,43.34,43.39,43.3,43.3,42408.0,40.3138,40.3603,40.2766,40.2766,42408.0
2018-03-15 14:00:00,43.3,43.33,43.21,43.21,52720.0,40.2766,40.3045,40.1928,40.1928,52720.0
2018-03-15 14:30:00,43.24,43.3,43.17,43.3,66264.0,40.2208,40.2766,40.1556,40.2766,66264.0
2018-03-15 15:00:00,43.3,43.35,43.27,43.34,58932.0,40.2766,40.3231,40.2487,40.3138,58932.0
2018-03-15 15:30:00,43.34,43.35,43.25,43.31,156744.0,40.3138,40.3231,40.2301,40.2859,156744.0
2018-03-16 09:30:00,43.51,43.71,43.37,43.37,431764.0,40.4719,40.6579,40.3417,40.3417,431764.0
2018-03-16 10:00:00,43.42,43.65,43.37,43.65,102876.0,40.3882,40.6021,40.3417,40.6021,102876.0
2018-03-16 10:30:00,43.65,43.67,43.55,43.55,53092.0,40.6021,40.6207,40.5091,40.5091,53092.0
2018-03-16 11:00:00,43.55,43.59,43.51,43.51,96800.0,40.5091,40.5463,40.4719,40.4719,96800.0
2018-03-16 11:30:00,43.56,43.56,43.3,43.3,52956.0,40.5184,40.5184,40.2766,40.2766,52956.0
2018-03-16 12:00:00,43.29,43.3,43.14,43.2,95036.0,40.2673,40.2766,40.1277,40.1835,95036.0
2018-03-16 12:30:00,43.14,43.23,43.14,43.19,74152.0,40.1277,40.2114,40.1277,40.1742,74152.0
2018-03-16 13:00:00,43.19,43.33,43.19,43.25,65636.0,40.1742,40.3045,40.1742,40.2301,65636.0
2018-03-16 13:30:00,43.25,43.34,43.16,43.2,110332.0,40.2301,40.3138,40.1463,40.1835,110332.0
2018-03-16 14:00:00,43.22,43.32,43.18,43.32,58728.0,40.2021,40.2952,40.1649,40.2952,58728.0
2018-03-16 14:30:00,43.33,43.35,43.26,43.31,44112.0,40.3045,40.3231,40.2394,40.2859,44112.0
2018-03-16 15:00:00,43.3,43.48,43.3,43.45,59260.0,40.2766,40.444,40.2766,40.4161,59260.0
2018-03-16 15:30:00,43.47,43.55,43.31,43.31,285752.0,40.4347,40.5091,40.2859,40.2859,285752.0
2018-03-19 09:30:00,43.24,43.33,43.0,43.17,90416.0,40.2208,40.3045,39.9975,40.1556,90416.0
2018-03-19 10:00:00,43.17,43.33,43.14,43.19,58400.0,40.1556,40.3045,40.1277,40.1742,58400.0
2018-03-19 10:30:00,43.19,43.28,43.07,43.17,54468.0,40.1742,40.258,40.0626,40.1556,54468.0
2018-03-19 11:00:00,43.12,43.13,43.04,43.12,35236.0,40.1091,40.1184,40.0347,40.1091,35236.0
2018-03-19 11:30:00,43.12,43.12,42.88,42.88,43928.0,40.1091,40.1091,39.8859,39.8859,43928.0
2018-03-19 12:00:00,42.9,43.1,42.9,43.1,59224.0,39.9045,40.0905,39.9045,40.0905,59224.0
2018-03-19 12:30:00,43.11,43.14,43.01,43.06,72224.0,40.0998,40.1277,40.0068,40.0533,72224.0
2018-03-19 13:00:00,43.05,43.07,42.96,43.01,120080.0,40.044,40.0626,39.9603,40.0068,120080.0
2018-03-19 13:30:00,43.0,43.1,42.95,43.05,66748.0,39.9975,40.0905,39.951,40.044,66748.0
2018-03-19 14:00:00,43.05,43.07,42.85,42.94,121948.0,40.044,40.0626,39.858,39.9417,121948.0
2018-03-19 14:30:00,42.92,42.97,42.82,42.95,114676.0,39.9231,39.9696,39.8301,39.951,114676.0
2018-03-19 15:00:00,42.94,43.1,42.93,43.03,200096.0,39.9417,40.0905,39.9324,40.0254,200096.0
2018-03-19 15:30:00,43.01,43.3,42.96,43.25,224540.0,40.0068,40.2766,39.9603,40.2301,224540.0
2018-03-20 09:30:00,43.29,43.63,43.29,43.42,75344.0,40.2673,40.5835,40.2673,40.3882,75344.0
2018-03-20 10:00:00,43.42,43.52,43.42,43.5,50672.0,40.3882,40.4812,40.3882,40.4626,50672.0
2018-03-20 10:30:00,43.61,43.63,43.46,43.54,42900.0,40.5649,40.5835,40.4254,40.4998,42900.0
2018-03-20 11:00:00,43.57,43.63,43.48,43.56,42840.0,40.5277,40.5835,40.444,40.5184,42840.0
2018-03-20 11:30:00,43.59,43.6,43.43,43.45,55480.0,40.5463,40.5556,40.3975,40.4161,55480.0
2018-03-20 12:00:00,43.47,43.6,43.42,43.55,39320.0,40.4347,40.5556,40.3882,40.5091,39320.0
2018-03-20 12:30:00,43.55,43.59,43.45,43.45,24684.0,40.5091,40.5463,40.4161,40.4161,24684.0
2018-03-20 13:00:00,43.46,43.46,43.31,43.32,39080.0,40.4254,40.4254,40.2859,40.2952,39080.0
2018-03-20 13:30:00,43.32,43.33,43.22,43.24,29900.0,40.2952,40.3045,40.2021,40.2208,29900.0
2018-03-20 14:00:00,43.24,43.31,43.19,43.29,43812.0,40.2208,40.2859,40.1742,40.2673,43812.0
2018-03-20 14:30:00,43.27,43.3,43.23,43.28,40108.0,40.2487,40.2766,40.2114,40.258,40108.0
2018-03-20 15:00:00,43.29,43.39,43.27,43.35,72836.0,40.2673,40.3603,40.2487,40.3231,72836.0
2018-03-20 15:30:00,43.33,43.35,43.11,43.13,442096.0,40.3045,40.3231,40.0998,40.1184,442096.0
2018-03-21 09:30:00,43.22,43.61,43.15,43.47,270532.0,40.2021,40.5649,40.137,40.4347,270532.0
2018-03-21 10:00:00,43.48,43.74,43.47,43.71,126616.0,40.444,40.6858,40.4347,40.6579,126616.0
2018-03-21 10:30:00,43.71,43.85,43.63,43.73,93332.0,40.6579,40.7882,40.5835,40.6765,93332.0
2018-03-21 11:00:00,43.7,43.7,43.53,43.55,55760.0,40.6486,40.6486,40.4905,40.5091,55760.0
2018-03-21 11:30:00,43.56,43.77,43.55,43.77,47868.0,40.5184,40.7137,40.5091,40.7137,47868.0
2018-03-21 12:00:00,43.73,43.74,43.65,43.67,24036.0,40.6765,40.6858,40.6021,40.6207,24036.0
2018-03-21 12:30:00,43.68,43.69,43.64,43.67,30232.0,40.63,40.6393,40.5928,40.6207,30232.0
2018-03-21 13:00:00,43.67,43.68,43.6,43.63,33660.0,40.6207,40.63,40.5556,40.5835,33660.0
2018-03-21 13:30:00,43.63,43.69,43.61,43.65,35400.0,40.5835,40.6393,40.5649,40.6021,35400.0
2018-03-21 14:00:00,43.66,43.77,43.46,43.52,141596.0,40.6114,40.7137,40.4254,40.4812,141596.0
2018-03-21 14:30:00,43.52,43.58,43.24,43.39,84308.0,40.4812,40.537,40.2208,40.3603,84308.0
2018-03-21 15:00:00,43.41,43.6,43.39,43.42,132440.0,40.3789,40.5556,40.3603,40.3882,132440.0
2018-03-21 15:30:00,43.4,43.52,43.3,43.32,239920.0,40.3696,40.4812,40.2766,40.2952,239920.0
2018-03-22 09:30:00,42.74,43.02,40.53,42.68,121912.0,39.7557,40.0161,37.7,39.6999,121912.0
2018-03-22 10:00:00,42.64,42.79,42.6,42.67,101984.0,39.6626,39.8022,39.6254,39.6906,101984.0
2018-03-22 10:30:00,42.75,42.75,42.27,42.37,208060.0,39.765,39.765,39.3185,39.4115,208060.0
2018-03-22 11:00:00,42.38,42.51,42.07,42.17,197376.0,39.4208,39.5417,39.1324,39.2255,197376.0
2018-03-22 11:30:00,42.23,42.24,41.96,42.05,122292.0,39.2813,39.2906,39.0301,39.1138,122292.0
2018-03-22 12:00:00,42.02,42.18,41.88,42.15,118552.0,39.0859,39.2348,38.9557,39.2069,118552.0
2018-03-22 12:30:00,42.15,42.31,42.02,42.08,168184.0,39.2069,39.3557,39.0859,39.1417,168184.0
2018-03-22 13:00:00,42.05,42.2,41.96,42.16,102008.0,39.1138,39.2534,39.0301,39.2162,102008.0
2018-03-22 13:30:00,42.18,42.19,42.02,42.04,184932.0,39.2348,39.2441,39.0859,39.1045,184932.0
2018-03-22 14:00:00,42.06,42.09,41.72,41.74,143020.0,39.1231,39.151,38.8069,38.8255,143020.0
2018-03-22 14:30:00,41.73,41.87,41.69,41.7,229676.0,38.8162,38.9464,38.779,38.7883,229676.0
2018-03-22 15:00:00,41.68,41.81,41.43,41.43,445108.0,38.7697,38.8906,38.5371,38.5371,445108.0
2018-03-22 15:30:00,41.43,41.45,40.75,40.78,1073376.0,38.5371,38.5557,37.9046,37.9325,1073376.0
2018-03-23 09:30:00,41.68,43.46,41.25,43.35,881984.0,38.7697,40.4254,38.3697,40.3231,881984.0
2018-03-23 10:00:00,43.24,43.68,42.96,43.04,375608.0,40.2208,40.63,39.9603,40.0347,375608.0
2018-03-23 10:30:00,43.09,43.22,42.83,43.02,275320.0,40.0812,40.2021,39.8394,40.0161,275320.0
2018-03-23 11:00:00,43.0,43.15,42.7,42.74,321676.0,39.9975,40.137,39.7185,39.7557,321676.0
2018-03-23 11:30:00,42.76,42.92,42.54,42.58,196176.0,39.7743,39.9231,39.5696,39.6068,196176.0
2018-03-23 12:00:00,42.54,42.7,42.49,42.65,273940.0,39.5696,39.7185,39.5231,39.6719,273940.0
2018-03-23 12:30:00,42.63,42.85,42.59,42.85,136408.0,39.6533,39.858,39.6161,39.858,136408.0
2018-03-23 13:00:00,42.83,43.2,42.79,43.01,154976.0,39.8394,40.1835,39.8022,40.0068,154976.0
2018-03-23 13:30:00,43.02,43.22,42.91,43.16,127572.0,40.0161,40.2021,39.9138,40.1463,127572.0
2018-03-23 14:00:00,43.16,43.17,42.77,42.92,133864.0,40.1463,40.1556,39.7836,39.9231,133864.0
2018-03-23 14:30:00,42.88,43.0,42.66,42.67,269312.0,39.8859,39.9975,39.6812,39.6906,269312.0
2018-03-23 15:00:00,42.67,42.74,42.38,42.44,304660.0,39.6906,39.7557,39.4208,39.4766,304660.0
2018-03-23 15:30:00,42.43,42.43,41.9,41.98,614524.0,39.4673,39.4673,38.9743,39.0487,614524.0
2018-03-26 09:30:00,42.65,43.21,42.65,42.66,174300.0,39.6719,40.1928,39.6719,39.6812,174300.0
2018-03-26 10:00:00,42.69,42.7,42.35,42.37,101668.0,39.7092,39.7185,39.3929,39.4115,101668.0
2018-03-26 10:30:00,42.35,42.56,42.35,42.49,106896.0,39.3929,39.5882,39.3929,39.5231,106896.0
2018-03-26 11:00:00,42.47,42.5,42.06,42.14,70116.0,39.5045,39.5324,39.1231,39.1976,70116.0
2018-03-26 11:30:00,42.19,42.38,42.19,42.36,91536.0,39.2441,39.4208,39.2441,39.4022,91536.0
2018-03-26 12:00:00,42.36,42.5,42.34,42.37,217360.0,39.4022,39.5324,39.3836,39.4115,217360.0
2018-03-26 12:30:00,42.35,42.35,42.08,42.1,73988.0,39.3929,39.3929,39.1417,39.1604,73988.0
2018-03-26 13:00:00,42.11,42.44,42.09,42.44,124276.0,39.1697,39.4766,39.151,39.4766,124276.0
2018-03-26 13:30:00,42.41,42.49,42.23,42.31,176768.0,39.4487,39.5231,39.2813,39.3557,176768.0
2018-03-26 14:00:00,42.34,42.58,42.33,42.55,233060.0,39.3836,39.6068,39.3743,39.5789,233060.0
2018-03-26 14:30:00,42.56,42.57,42.43,42.43,101936.0,39.5882,39.5975,39.4673,39.4673,101936.0
2018-03-26 15:00:00,42.45,42.68,42.45,42.64,219448.0,39.4859,39.6999,39.4859,39.6626,219448.0
2018-03-26 15:30:00,42.63,42.82,42.54,42.75,586292.0,39.6533,39.8301,39.5696,39.765,586292.0
2018-03-27 09:30:00,43.57,43.73,42.82,43.09,239556.0,40.5277,40.6765,39.8301,40.0812,239556.0
2018-03-27 10:00:00,43.06,43.07,42.75,42.8,88944.0,40.0533,40.0626,39.765,39.8115,88944.0
2018-03-27 10:30:00,42.77,43.08,42.7,42.99,73540.0,39.7836,40.0719,39.7185,39.9882,73540.0
2018-03-27 11:00:00,42.97,43.16,42.89,43.15,60960.0,39.9696,40.1463,39.8952,40.137,60960.0
2018-03-27 11:30:00,43.18,43.46,43.16,43.45,149572.0,40.1649,40.4254,40.1463,40.4161,149572.0
2018-03-27 12:00:00,43.44,43.47,43.26,43.27,180688.0,40.4068,40.4347,40.2394,40.2487,180688.0
2018-03-27 12:30:00,43.26,43.26,43.08,43.17,51916.0,40.2394,40.2394,40.0719,40.1556,51916.0
2018-03-27 13:00:00,43.2,43.27,43.17,43.18,51560.0,40.1835,40.2487,40.1556,40.1649,51560.0
2018-03-27 13:30:00,43.17,43.2,42.88,43.0,57848.0,40.1556,40.1835,39.8859,39.9975,57848.0
2018-03-27 14:00:00,42.99,43.03,42.82,42.83,105628.0,39.9882,40.0254,39.8301,39.8394,105628.0
2018-03-27 14:30:00,42.84,42.96,42.69,42.69,95984.0,39.8487,39.9603,39.7092,39.7092,95984.0
2018-03-27 15:00:00,42.73,42.75,42.4,42.43,137320.0,39.7464,39.765,39.4394,39.4673,137320.0
2018-03-27 15:30:00,42.38,42.47,42.16,42.4,302980.0,39.4208,39.5045,39.2162,39.4394,302980.0
2018-03-28 09:30:00,42.41,42.62,42.19,42.61,108764.0,39.4487,39.644,39.2441,39.6347,108764.0
2018-03-28 10:00:00,42.63,42.65,42.16,42.21,72208.0,39.6533,39.6719,39.2162,39.2627,72208.0
2018-03-28 10:30:00,42.28,42.35,42.13,42.26,155232.0,39.3278,39.3929,39.1883,39.3092,155232.0
2018-03-28 11:00:00,42.27,42.48,42.25,42.27,42272.0,39.3185,39.5138,39.2999,39.3185,42272.0
2018-03-28 11:30:00,42.25,42.55,42.17,42.55,76968.0,39.2999,39.5789,39.2255,39.5789,76968.0
2018-03-28 12:00:00,42.54,42.77,42.47,42.63,63284.0,39.5696,39.7836,39.5045,39.6533,63284.0
2018-03-28 12:30:00,42.64,42.74,42.47,42.48,55364.0,39.6626,39.7557,39.5045,39.5138,55364.0
2018-03-28 13:00:00,42.45,42.52,42.36,42.45,48784.0,39.4859,39.551,39.4022,39.4859,48784.0
2018-03-28 13:30:00,42.47,42.54,42.38,42.45,52872.0,39.5045,39.5696,39.4208,39.4859,52872.0
2018-03-28 14:00:00,42.47,42.51,42.25,42.36,51272.0,39.5045,39.5417,39.2999,39.4022,51272.0
2018-03-28 14:30:00,42.32,42.53,42.3,42.3,38316.0,39.365,39.5603,39.3464,39.3464,38316.0
2018-03-28 15:00:00,42.31,42.33,42.13,42.29,82244.0,39.3557,39.3743,39.1883,39.3371,82244.0
2018-03-28 15:30:00,42.34,42.49,42.27,42.27,167084.0,39.3836,39.5231,39.3185,39.3185,167084.0
2018-03-29 09:30:00,42.38,42.51,42.25,42.32,115056.0,39.4208,39.5417,39.2999,39.365,115056.0
2018-03-29 10:00:00,42.28,42.31,42.14,42.23,105380.0,39.3278,39.3557,39.1976,39.2813,105380.0
2018-03-29 10:30:00,42.2,42.38,42.19,42.38,281136.0,39.2534,39.4208,39.2441,39.4208,281136.0
2018-03-29 11:00:00,42.4,42.52,42.36,42.37,45952.0,39.4394,39.551,39.4022,39.4115,45952.0
2018-03-29 11:30:00,42.34,42.49,42.25,42.48,62732.0,39.3836,39.5231,39.2999,39.5138,62732.0
2018-03-29 12:00:00,42.48,42.48,42.33,42.45,38540.0,39.5138,39.5138,39.3743,39.4859,38540.0
2018-03-29 12:30:00,42.44,42.59,42.43,42.58,49952.0,39.4766,39.6161,39.4673,39.6068,49952.0
2018-03-29 13:00:00,42.57,42.59,42.42,42.49,34720.0,39.5975,39.6161,39.458,39.5231,34720.0
2018-03-29 13:30:00,42.49,42.78,42.46,42.73,38472.0,39.5231,39.7929,39.4952,39.7464,38472.0
2018-03-29 14:00:00,42.73,42.81,42.69,42.77,56540.0,39.7464,39.8208,39.7092,39.7836,56540.0
2018-03-29 14:30:00,42.78,42.91,42.78,42.87,44928.0,39.7929,39.9138,39.7929,39.8766,44928.0
2018-03-29 15:00:00,42.84,43.03,42.7,42.73,87824.0,39.8487,40.0254,39.7185,39.7464,87824.0
2018-03-29 15:30:00,42.72,42.84,42.57,42.64,247956.0,39.7371,39.8487,39.5975,39.6626,247956.0
2018-04-02 09:30:00,42.53,42.75,42.38,42.42,101284.0,39.5603,39.765,39.4208,39.458,101284.0
2018-04-02 10:00:00,42.42,42.42,42.17,42.2,86124.0,39.458,39.458,39.2255,39.2534,86124.0
2018-04-02 10:30:00,42.13,42.31,42.12,42.14,80492.0,39.1883,39.3557,39.179,39.1976,80492.0
2018-04-02 11:00:00,42.14,42.14,41.85,42.01,66168.0,39.1976,39.1976,38.9278,39.0766,66168.0
2018-04-02 11:30:00,42.0,42.0,41.67,41.77,56940.0,39.0673,39.0673,38.7604,38.8534,56940.0
2018-04-02 12:00:00,41.76,41.82,41.67,41.79,72056.0,38.8441,38.8999,38.7604,38.872,72056.0
2018-04-02 12:30:00,41.78,41.99,41.77,41.88,125132.0,38.8627,39.058,38.8534,38.9557,125132.0
2018-04-02 13:00:00,41.87,41.9,41.57,41.57,46492.0,38.9464,38.9743,38.6674,38.6674,46492.0
2018-04-02 13:30:00,41.59,41.71,41.5,41.52,57828.0,38.686,38.7976,38.6022,38.6208,57828.0
2018-04-02 14:00:00,41.51,41.69,41.37,41.57,95316.0,38.6115,38.779,38.4813,38.6674,95316.0
2018-04-02 14:30:00,41.55,41.64,41.39,41.59,63020.0,38.6488,38.7325,38.4999,38.686,63020.0
2018-04-02 15:00:00,41.62,41.71,41.49,41.57,114812.0,38.7139,38.7976,38.5929,38.6674,114812.0
2018-04-02 15:30:00,41.59,41.94,41.46,41.84,273972.0,38.686,39.0115,38.565,38.9185,273972.0
2018-04-03 09:30:00,42.12,42.24,42.05,42.2,151708.0,39.179,39.2906,39.1138,39.2534,151708.0
2018-04-03 10:00:00,42.18,42.19,41.97,42.03,95468.0,39.2348,39.2441,39.0394,39.0952,95468.0
2018-04-03 10:30:00,42.07,42.32,42.04,42.31,45444.0,39.1324,39.365,39.1045,39.3557,45444.0
2018-04-03 11:00:00,42.35,42.49,42.34,42.42,90208.0,39.3929,39.5231,39.3836,39.458,90208.0
2018-04-03 11:30:00,42.39,42.39,42.1,42.12,63716.0,39.4301,39.4301,39.1604,39.179,63716.0
2018-04-03 12:00:00,42.18,42.3,42.09,42.15,46580.0,39.2348,39.3464,39.151,39.2069,46580.0
2018-04-03 12:30:00,42.14,42.28,42.13,42.28,64764.0,39.1976,39.3278,39.1883,39.3278,64764.0
2018-04-03 13:00:00,42.27,42.34,42.2,42.28,47992.0,39.3185,39.3836,39.2534,39.3278,47992.0
2018-04-03 13:30:00,42.29,42.29,42.14,42.23,52624.0,39.3371,39.3371,39.1976,39.2813,52624.0
2018-04-03 14:00:00,42.25,42.25,41.99,41.99,87244.0,39.2999,39.2999,39.058,39.058,87244.0
2018-04-03 14:30:00,42.0,42.27,41.92,42.27,82348.0,39.0673,39.3185,38.9929,39.3185,82348.0
2018-04-03 15:00:00,42.2,42.52,42.2,42.49,103472.0,39.2534,39.551,39.2534,39.5231,103472.0
2018-04-03 15:30:00,42.49,42.51,42.27,42.44,524004.0,39.5231,39.5417,39.3185,39.4766,524004.0
2018-04-04 09:30:00,41.99,42.32,41.84,42.05,115376.0,39.058,39.365,38.9185,39.1138,115376.0
2018-04-04 10:00:00,42.05,42.12,41.81,41.81,68496.0,39.1138,39.179,38.8906,38.8906,68496.0
2018-04-04 10:30:00,41.82,41.99,41.72,41.98,47720.0,38.8999,39.058,38.8069,39.0487,47720.0
2018-04-04 11:00:00,42.0,42.11,41.81,42.05,43720.0,39.0673,39.1697,38.8906,39.1138,43720.0
2018-04-04 11:30:00,42.05,42.16,41.95,42.06,52564.0,39.1138,39.2162,39.0208,39.1231,52564.0
2018-04-04 12:00:00,42.07,42.15,41.98,42.08,25180.0,39.1324,39.2069,39.0487,39.1417,25180.0
2018-04-04 12:30:00,42.1,42.27,42.05,42.17,28912.0,39.1604,39.3185,39.1138,39.2255,28912.0
2018-04-04 13:00:00,42.16,42.18,41.96,42.07,115000.0,39.2162,39.2348,39.0301,39.1324,115000.0
2018-04-04 13:30:00,42.1,42.18,42.03,42.1,57444.0,39.1604,39.2348,39.0952,39.1604,57444.0
2018-04-04 14:00:00,42.1,42.3,42.06,42.3,103756.0,39.1604,39.3464,39.1231,39.3464,103756.0
2018-04-04 14:30:00,42.29,42.38,42.19,42.38,54512.0,39.3371,39.4208,39.2441,39.4208,54512.0
2018-04-04 15:00:00,42.41,42.45,42.31,42.4,92800.0,39.4487,39.4859,39.3557,39.4394,92800.0
2018-04-04 15:30:00,42.42,42.56,42.35,42.36,347456.0,39.458,39.5882,39.3929,39.4022,347456.0
2018-04-05 09:30:00,42.64,42.66,42.4,42.6,175864.0,39.6626,39.6812,39.4394,39.6254,175864.0
2018-04-05 10:00:00,42.6,42.72,42.58,42.65,43484.0,39.6254,39.7371,39.6068,39.6719,43484.0
2018-04-05 10:30:00,42.65,42.81,42.65,42.74,45628.0,39.6719,39.8208,39.6719,39.7557,45628.0
2018-04-05 11:00:00,42.74,43.08,42.74,43.08,63372.0,39.7557,40.0719,39.7557,40.0719,63372.0
2018-04-05 11:30:00,43.08,43.16,42.99,43.06,38956.0,40.0719,40.1463,39.9882,40.0533,38956.0
2018-04-05 12:00:00,43.08,43.08,42.88,42.96,27796.0,40.0719,40.0719,39.8859,39.9603,27796.0
2018-04-05 12:30:00,42.97,43.0,42.86,42.99,53540.0,39.9696,39.9975,39.8673,39.9882,53540.0
2018-04-05 13:00:00,43.02,43.1,42.86,42.91,160800.0,40.0161,40.0905,39.8673,39.9138,160800.0
2018-04-05 13:30:00,42.89,42.96,42.77,42.8,53968.0,39.8952,39.9603,39.7836,39.8115,53968.0
2018-04-05 14:00:00,42.8,42.88,42.77,42.82,40324.0,39.8115,39.8859,39.7836,39.8301,40324.0
2018-04-05 14:30:00,42.82,42.98,42.82,42.98,56480.0,39.8301,39.9789,39.8301,39.9789,56480.0
2018-04-05 15:00:00,43.01,43.06,42.95,42.97,60312.0,40.0068,40.0533,39.951,39.9696,60312.0
2018-04-05 15:30:00,42.98,43.04,42.81,42.91,266772.0,39.9789,40.0347,39.8208,39.9138,266772.0
2018-04-06 09:30:00,42.52,42.77,42.39,42.57,56728.0,39.551,39.7836,39.4301,39.5975,56728.0
2018-04-06 10:00:00,42.63,42.79,42.52,42.78,30400.0,39.6533,39.8022,39.551,39.7929,30400.0
2018-04-06 10:30:00,42.73,42.77,42.47,42.55,30400.0,39.7464,39.7836,39.5045,39.5789,30400.0
2018-04-06 11:00:00,42.45,42.52,42.25,42.35,46080.0,39.4859,39.551,39.2999,39.3929,46080.0
2018-04-06 11:30:00,42.35,42.49,42.33,42.48,21564.0,39.3929,39.5231,39.3743,39.5138,21564.0
2018-04-06 12:00:00,42.44,42.44,42.23,42.25,20000.0,39.4766,39.4766,39.2813,39.2999,20000.0
2018-04-06 12:30:00,42.22,42.48,42.22,42.48,22680.0,39.272,39.5138,39.272,39.5138,22680.0
2018-04-06 13:00:00,42.52,42.52,42.27,42.41,42648.0,39.551,39.551,39.3185,39.4487,42648.0
2018-04-06 13:30:00,42.39,42.39,41.99,41.99,51848.0,39.4301,39.4301,39.058,39.058,51848.0
2018-04-06 14:00:00,41.93,41.95,41.71,41.71,49760.0,39.0022,39.0208,38.7976,38.7976,49760.0
2018-04-06 14:30:00,41.72,41.77,41.44,41.49,67824.0,38.8069,38.8534,38.5464,38.5929,67824.0
2018-04-06 15:00:00,41.52,41.66,41.33,41.56,60792.0,38.6208,38.7511,38.4441,38.6581,60792.0
2018-04-06 15:30:00,41.56,41.82,41.56,41.69,174572.0,38.6581,38.8999,38.6581,38.779,174572.0
2018-04-09 09:30:00,42.01,42.27,41.97,42.22,85328.0,39.0766,39.3185,39.0394,39.272,85328.0
2018-04-09 10:00:00,42.2,42.2,41.98,42.15,21936.0,39.2534,39.2534,39.0487,39.2069,21936.0
2018-04-09 10:30:00,42.15,42.29,42.15,42.24,25864.0,39.2069,39.3371,39.2069,39.2906,25864.0
2018-04-09 11:00:00,42.26,42.33,42.21,42.24,42600.0,39.3092,39.3743,39.2627,39.2906,42600.0
2018-04-09 11:30:00,42.24,42.33,42.21,42.29,55064.0,39.2906,39.3743,39.2627,39.3371,55064.0
2018-04-09 12:00:00,42.28,42.38,42.24,42.37,36396.0,39.3278,39.4208,39.2906,39.4115,36396.0
2018-04-09 12:30:00,42.34,42.49,42.33,42.43,50088.0,39.3836,39.5231,39.3743,39.4673,50088.0
2018-04-09 13:00:00,42.44,42.5,42.44,42.49,39556.0,39.4766,39.5324,39.4766,39.5231,39556.0
2018-04-09 13:30:00,42.49,42.57,42.44,42.54,37388.0,39.5231,39.5975,39.4766,39.5696,37388.0
2018-04-09 14:00:00,42.52,42.54,42.43,42.48,50052.0,39.551,39.5696,39.4673,39.5138,50052.0
2018-04-09 14:30:00,42.45,42.48,42.37,42.45,108568.0,39.4859,39.5138,39.4115,39.4859,108568.0
2018-04-09 15:00:00,42.41,42.42,42.19,42.21,116292.0,39.4487,39.458,39.2441,39.2627,116292.0
2018-04-09 15:30:00,42.22,42.26,41.88,41.9,291028.0,39.272,39.3092,38.9557,38.9743,291028.0
2018-04-10 09:30:00,42.5,42.71,42.32,42.44,196676.0,39.5324,39.7278,39.365,39.4766,196676.0
2018-04-10 10:00:00,42.45,42.7,42.43,42.67,98388.0,39.4859,39.7185,39.4673,39.6906,98388.0
2018-04-10 10:30:00,42.68,42.87,42.68,42.82,72488.0,39.6999,39.8766,39.6999,39.8301,72488.0
2018-04-10 11:00:00,42.81,42.87,42.72,42.8,59840.0,39.8208,39.8766,39.7371,39.8115,59840.0
2018-04-10 11:30:00,42.79,42.87,42.64,42.75,64148.0,39.8022,39.8766,39.6626,39.765,64148.0
2018-04-10 12:00:00,42.75,42.75,42.37,42.48,60652.0,39.765,39.765,39.4115,39.5138,60652.0
2018-04-10 12:30:00,42.46,42.59,42.43,42.46,109944.0,39.4952,39.6161,39.4673,39.4952,109944.0
2018-04-10 13:00:00,42.47,42.58,42.41,42.58,34036.0,39.5045,39.6068,39.4487,39.6068,34036.0
2018-04-10 13:30:00,42.58,42.65,42.43,42.58,36764.0,39.6068,39.6719,39.4673,39.6068,36764.0
2018-04-10 14:00:00,42.58,42.65,42.52,42.54,58160.0,39.6068,39.6719,39.551,39.5696,58160.0
2018-04-10 14:30:00,42.54,42.63,42.46,42.59,62060.0,39.5696,39.6533,39.4952,39.6161,62060.0
2018-04-10 15:00:00,42.59,42.67,42.54,42.63,80596.0,39.6161,39.6906,39.5696,39.6533,80596.0
2018-04-10 15:30:00,42.62,42.69,42.54,42.59,304956.0,39.644,39.7092,39.5696,39.6161,304956.0
2018-04-11 09:30:00,42.31,42.41,42.22,42.38,109216.0,39.3557,39.4487,39.272,39.4208,109216.0
2018-04-11 10:00:00,42.38,42.53,42.27,42.53,47304.0,39.4208,39.5603,39.3185,39.5603,47304.0
2018-04-11 10:30:00,42.52,42.58,42.38,42.39,215168.0,39.551,39.6068,39.4208,39.4301,215168.0
2018-04-11 11:00:00,42.36,42.57,42.34,42.55,50032.0,39.4022,39.5975,39.3836,39.5789,50032.0
2018-04-11 11:30:00,42.57,42.6,42.49,42.55,30608.0,39.5975,39.6254,39.5231,39.5789,30608.0
2018-04-11 12:00:00,42.56,42.67,42.55,42.63,31600.0,39.5882,39.6906,39.5789,39.6533,31600.0
2018-04-11 12:30:00,42.63,42.69,42.52,42.55,56144.0,39.6533,39.7092,39.551,39.5789,56144.0
2018-04-11 13:00:00,42.55,42.6,42.5,42.54,39760.0,39.5789,39.6254,39.5324,39.5696,39760.0
2018-04-11 13:30:00,42.54,42.56,42.47,42.56,53988.0,39.5696,39.5882,39.5045,39.5882,53988.0
2018-04-11 14:00:00,42.59,42.61,42.46,42.52,43728.0,39.6161,39.6347,39.4952,39.551,43728.0
2018-04-11 14:30:00,42.55,42.6,42.47,42.56,77676.0,39.5789,39.6254,39.5045,39.5882,77676.0
2018-04-11 15:00:00,42.59,42.6,42.38,42.46,93624.0,39.6161,39.6254,39.4208,39.4952,93624.0
2018-04-11 15:30:00,42.47,42.55,42.43,42.54,300756.0,39.5045,39.5789,39.4673,39.5696,300756.0
2018-04-12 09:30:00,42.66,43.1,42.66,43.1,89680.0,39.6812,40.0905,39.6812,40.0905,89680.0
2018-04-12 10:00:00,43.1,43.1,42.95,43.01,53204.0,40.0905,40.0905,39.951,40.0068,53204.0
2018-04-12 10:30:00,43.05,43.05,42.86,42.96,49800.0,40.044,40.044,39.8673,39.9603,49800.0
2018-04-12 11:00:00,42.96,43.09,42.92,43.06,215196.0,39.9603,40.0812,39.9231,40.0533,215196.0
2018-04-12 11:30:00,43.06,43.07,42.91,42.98,25568.0,40.0533,40.0626,39.9138,39.9789,25568.0
2018-04-12 12:00:00,43.0,43.01,42.89,42.92,36816.0,39.9975,40.0068,39.8952,39.9231,36816.0
2018-04-12 12:30:00,42.93,42.99,42.91,42.99,28800.0,39.9324,39.9882,39.9138,39.9882,28800.0
2018-04-12 13:00:00,42.96,42.98,42.72,42.72,31864.0,39.9603,39.9789,39.7371,39.7371,31864.0
2018-04-12 13:30:00,42.72,42.92,42.72,42.85,87592.0,39.7371,39.9231,39.7371,39.858,87592.0
2018-04-12 14:00:00,42.87,43.05,42.86,42.97,47320.0,39.8766,40.044,39.8673,39.9696,47320.0
2018-04-12 14:30:00,42.97,43.07,42.92,43.05,98636.0,39.9696,40.0626,39.9231,40.044,98636.0
2018-04-12 15:00:00,43.06,43.24,43.04,43.22,116980.0,40.0533,40.2208,40.0347,40.2021,116980.0
2018-04-12 15:30:00,43.23,43.26,43.04,43.05,247816.0,40.2114,40.2394,40.0347,40.044,247816.0
2018-04-13 09:30:00,43.19,43.19,42.85,42.85,59572.0,40.1742,40.1742,39.858,39.858,59572.0
2018-04-13 10:00:00,42.77,42.81,42.42,42.47,85436.0,39.7836,39.8208,39.458,39.5045,85436.0
2018-04-13 10:30:00,42.5,42.57,42.47,42.49,55028.0,39.5324,39.5975,39.5045,39.5231,55028.0
2018-04-13 11:00:00,42.49,42.57,42.41,42.56,47352.0,39.5231,39.5975,39.4487,39.5882,47352.0
2018-04-13 11:30:00,42.57,42.59,42.49,42.57,28004.0,39.5975,39.6161,39.5231,39.5975,28004.0
2018-04-13 12:00:00,42.57,42.58,42.48,42.53,32836.0,39.5975,39.6068,39.5138,39.5603,32836.0
2018-04-13 12:30:00,42.53,42.53,42.46,42.52,38976.0,39.5603,39.5603,39.4952,39.551,38976.0
2018-04-13 13:00:00,42.53,42.66,42.5,42.66,21836.0,39.5603,39.6812,39.5324,39.6812,21836.0
2018-04-13 13:30:00,42.63,42.65,42.56,42.59,41660.0,39.6533,39.6719,39.5882,39.6161,41660.0
2018-04-13 14:00:00,42.57,42.57,42.47,42.54,44644.0,39.5975,39.5975,39.5045,39.5696,44644.0
2018-04-13 14:30:00,42.52,42.6,42.48,42.49,48400.0,39.551,39.6254,39.5138,39.5231,48400.0
2018-04-13 15:00:00,42.49,42.49,42.4,42.43,70200.0,39.5231,39.5231,39.4394,39.4673,70200.0
2018-04-13 15:30:00,42.41,42.6,42.4,42.54,153672.0,39.4487,39.6254,39.4394,39.5696,153672.0
2018-04-16 09:30:00,42.91,43.01,42.68,42.71,45508.0,39.9138,40.0068,39.6999,39.7278,45508.0
2018-04-16 10:00:00,42.71,42.88,42.71,42.88,63124.0,39.7278,39.8859,39.7278,39.8859,63124.0
2018-04-16 10:30:00,42.89,42.99,42.84,42.96,23088.0,39.8952,39.9882,39.8487,39.9603,23088.0
2018-04-16 11:00:00,42.95,43.0,42.88,42.97,15000.0,39.951,39.9975,39.8859,39.9696,15000.0
2018-04-16 11:30:00,42.96,42.99,42.85,42.99,23672.0,39.9603,39.9882,39.858,39.9882,23672.0
2018-04-16 12:00:00,42.97,43.04,42.97,43.01,15740.0,39.9696,40.0347,39.9696,40.0068,15740.0
2018-04-16 12:30:00,43.02,43.12,42.99,43.08,38352.0,40.0161,40.1091,39.9882,40.0719,38352.0
2018-04-16 13:00:00,43.07,43.18,43.07,43.17,28804.0,40.0626,40.1649,40.0626,40.1556,28804.0
2018-04-16 13:30:00,43.18,43.23,43.15,43.23,36964.0,40.1649,40.2114,40.137,40.2114,36964.0
2018-04-16 14:00:00,43.22,43.26,43.15,43.19,62020.0,40.2021,40.2394,40.137,40.1742,62020.0
2018-04-16 14:30:00,43.2,43.21,43.13,43.16,91820.0,40.1835,40.1928,40.1184,40.1463,91820.0
2018-04-16 15:00:00,43.17,43.25,43.17,43.25,62308.0,40.1556,40.2301,40.1556,40.2301,62308.0
2018-04-16 15:30:00,43.25,43.26,43.22,43.24,265576.0,40.2301,40.2394,40.2021,40.2208,265576.0
2018-04-17 09:30:00,43.43,43.69,43.38,43.65,120728.0,40.3975,40.6393,40.351,40.6021,120728.0
2018-04-17 10:00:00,43.68,43.7,43.55,43.6,83436.0,40.63,40.6486,40.5091,40.5556,83436.0
2018-04-17 10:30:00,43.58,43.77,43.58,43.75,109940.0,40.537,40.7137,40.537,40.6951,109940.0
2018-04-17 11:00:00,43.76,43.77,43.64,43.74,85548.0,40.7044,40.7137,40.5928,40.6858,85548.0
2018-04-17 11:30:00,43.72,43.76,43.66,43.68,62812.0,40.6672,40.7044,40.6114,40.63,62812.0
2018-04-17 12:00:00,43.69,43.71,43.61,43.64,34000.0,40.6393,40.6579,40.5649,40.5928,34000.0
2018-04-17 12:30:00,43.63,43.68,43.48,43.51,33840.0,40.5835,40.63,40.444,40.4719,33840.0
2018-04-17 13:00:00,43.51,43.57,43.49,43.55,49728.0,40.4719,40.5277,40.4533,40.5091,49728.0
2018-04-17 13:30:00,43.55,43.58,43.49,43.5,47904.0,40.5091,40.537,40.4533,40.4626,47904.0
2018-04-17 14:00:00,43.5,43.52,43.41,43.44,44908.0,40.4626,40.4812,40.3789,40.4068,44908.0
2018-04-17 14:30:00,43.44,43.52,43.42,43.51,52356.0,40.4068,40.4812,40.3882,40.4719,52356.0
2018-04-17 15:00:00,43.51,43.6,43.47,43.53,126548.0,40.4719,40.5556,40.4347,40.4905,126548.0
2018-04-17 15:30:00,43.54,43.6,43.46,43.48,265720.0,40.4998,40.5556,40.4254,40.444,265720.0
2018-04-18 09:30:00,43.57,43.57,43.02,43.41,50156.0,40.5277,40.5277,40.0161,40.3789,50156.0
2018-04-18 10:00:00,43.41,43.68,43.38,43.62,46040.0,40.3789,40.63,40.351,40.5742,46040.0
2018-04-18 10:30:00,43.69,43.69,43.58,43.64,20404.0,40.6393,40.6393,40.537,40.5928,20404.0
2018-04-18 11:00:00,43.62,43.66,43.57,43.61,37500.0,40.5742,40.6114,40.5277,40.5649,37500.0
2018-04-18 11:30:00,43.6,43.63,43.55,43.59,40308.0,40.5556,40.5835,40.5091,40.5463,40308.0
2018-04-18 12:00:00,43.59,43.67,43.59,43.65,39720.0,40.5463,40.6207,40.5463,40.6021,39720.0
2018-04-18 12:30:00,43.63,43.65,43.6,43.62,16356.0,40.5835,40.6021,40.5556,40.5742,16356.0
2018-04-18 13:00:00,43.62,43.65,43.58,43.59,72300.0,40.5742,40.6021,40.537,40.5463,72300.0
2018-04-18 13:30:00,43.62,43.64,43.54,43.55,40700.0,40.5742,40.5928,40.4998,40.5091,40700.0
2018-04-18 14:00:00,43.51,43.63,43.51,43.62,30104.0,40.4719,40.5835,40.4719,40.5742,30104.0
2018-04-18 14:30:00,43.63,43.63,43.51,43.57,50272.0,40.5835,40.5835,40.4719,40.5277,50272.0
2018-04-18 15:00:00,43.57,43.63,43.57,43.58,55756.0,40.5277,40.5835,40.5277,40.537,55756.0
2018-04-18 15:30:00,43.59,43.64,43.57,43.59,166964.0,40.5463,40.5928,40.5277,40.5463,166964.0
2018-04-19 09:30:00,43.55,43.6,43.29,43.55,105696.0,40.5091,40.5556,40.2673,40.5091,105696.0
2018-04-19 10:00:00,43.58,43.66,43.49,43.65,25064.0,40.537,40.6114,40.4533,40.6021,25064.0
2018-04-19 10:30:00,43.61,43.7,43.51,43.51,54028.0,40.5649,40.6486,40.4719,40.4719,54028.0
2018-04-19 11:00:00,43.52,43.58,43.44,43.58,50104.0,40.4812,40.537,40.4068,40.537,50104.0
2018-04-19 11:30:00,43.55,43.56,43.37,43.41,25600.0,40.5091,40.5184,40.3417,40.3789,25600.0
2018-04-19 12:00:00,43.39,43.4,43.36,43.36,23800.0,40.3603,40.3696,40.3324,40.3324,23800.0
2018-04-19 12:30:00,43.37,43.37,43.29,43.29,32624.0,40.3417,40.3417,40.2673,40.2673,32624.0
2018-04-19 13:00:00,43.28,43.29,43.23,43.27,35548.0,40.258,40.2673,40.2114,40.2487,35548.0
2018-04-19 13:30:00,43.27,43.38,43.24,43.33,17672.0,40.2487,40.351,40.2208,40.3045,17672.0
2018-04-19 14:00:00,43.37,43.38,43.25,43.32,25548.0,40.3417,40.351,40.2301,40.2952,25548.0
2018-04-19 14:30:00,43.32,43.47,43.32,43.45,43732.0,40.2952,40.4347,40.2952,40.4161,43732.0
2018-04-19 15:00:00,43.45,43.49,43.39,43.43,64836.0,40.4161,40.4533,40.3603,40.3975,64836.0
2018-04-19 15:30:00,43.42,43.61,43.41,43.54,120824.0,40.3882,40.5649,40.3789,40.4998,120824.0
2018-04-20 09:30:00,43.44,43.66,43.38,43.62,173320.0,40.4068,40.6114,40.351,40.5742,173320.0
2018-04-20 10:00:00,43.63,43.64,43.45,43.52,23000.0,40.5835,40.5928,40.4161,40.4812,23000.0
2018-04-20 10:30:00,43.5,43.58,43.24,43.3,26828.0,40.4626,40.537,40.2208,40.2766,26828.0
2018-04-20 11:00:00,43.28,43.3,43.14,43.2,26044.0,40.258,40.2766,40.1277,40.1835,26044.0
2018-04-20 11:30:00,43.2,43.3,43.16,43.19,22028.0,40.1835,40.2766,40.1463,40.1742,22028.0
2018-04-20 12:00:00,43.17,43.19,43.12,43.14,34948.0,40.1556,40.1742,40.1091,40.1277,34948.0
2018-04-20 12:30:00,43.11,43.22,43.11,43.19,29000.0,40.0998,40.2021,40.0998,40.1742,29000.0
2018-04-20 13:00:00,43.17,43.25,43.16,43.24,18952.0,40.1556,40.2301,40.1463,40.2208,18952.0
2018-04-20 13:30:00,43.27,43.32,43.21,43.28,20000.0,40.2487,40.2952,40.1928,40.258,20000.0
2018-04-20 14:00:00,43.28,43.35,43.24,43.33,28080.0,40.258,40.3231,40.2208,40.3045,28080.0
2018-04-20 14:30:00,43.37,43.37,43.26,43.27,53300.0,40.3417,40.3417,40.2394,40.2487,53300.0
2018-04-20 15:00:00,43.27,43.27,43.07,43.13,59304.0,40.2487,40.2487,40.0626,40.1184,59304.0
2018-04-20 15:30:00,43.09,43.3,43.07,43.29,106292.0,40.0812,40.2766,40.0626,40.2673,106292.0
2018-04-23 09:30:00,43.48,43.48,43.3,43.46,79248.0,40.444,40.444,40.2766,40.4254,79248.0
2018-04-23 10:00:00,43.46,43.46,43.36,43.4,37984.0,40.4254,40.4254,40.3324,40.3696,37984.0
2018-04-23 10:30:00,43.4,43.43,43.31,43.38,44000.0,40.3696,40.3975,40.2859,40.351,44000.0
2018-04-23 11:00:00,43.34,43.52,43.34,43.47,51080.0,40.3138,40.4812,40.3138,40.4347,51080.0
2018-04-23 11:30:00,43.49,43.49,43.33,43.36,67600.0,40.4533,40.4533,40.3045,40.3324,67600.0
2018-04-23 12:00:00,43.35,43.35,43.13,43.19,111476.0,40.3231,40.3231,40.1184,40.1742,111476.0
2018-04-23 12:30:00,43.22,43.23,43.09,43.12,49200.0,40.2021,40.2114,40.0812,40.1091,49200.0
2018-04-23 13:00:00,43.12,43.2,43.1,43.18,36100.0,40.1091,40.1835,40.0905,40.1649,36100.0
2018-04-23 13:30:00,43.18,43.29,43.18,43.28,39864.0,40.1649,40.2673,40.1649,40.258,39864.0
2018-04-23 14:00:00,43.28,43.28,43.13,43.13,48208.0,40.258,40.258,40.1184,40.1184,48208.0
2018-04-23 14:30:00,43.15,43.24,43.14,43.17,46204.0,40.137,40.2208,40.1277,40.1556,46204.0
2018-04-23 15:00:00,43.17,43.32,43.16,43.29,63400.0,40.1556,40.2952,40.1463,40.2673,63400.0
2018-04-23 15:30:00,43.29,43.33,43.22,43.28,115344.0,40.2673,40.3045,40.2021,40.258,115344.0
2018-04-24 09:30:00,43.63,43.75,43.41,43.43,213460.0,40.5835,40.6951,40.3789,40.3975,213460.0
2018-04-24 10:00:00,43.44,43.67,43.36,43.36,47840.0,40.4068,40.6207,40.3324,40.3324,47840.0
2018-04-24 10:30:00,43.35,43.47,43.28,43.41,33700.0,40.3231,40.4347,40.258,40.3789,33700.0
2018-04-24 11:00:00,43.38,43.43,43.31,43.36,41508.0,40.351,40.3975,40.2859,40.3324,41508.0
2018-04-24 11:30:00,43.42,43.46,43.25,43.25,68040.0,40.3882,40.4254,40.2301,40.2301,68040.0
2018-04-24 12:00:00,43.22,43.27,43.04,43.1,50752.0,40.2021,40.2487,40.0347,40.0905,50752.0
2018-04-24 12:30:00,43.07,43.1,42.9,42.93,49032.0,40.0626,40.0905,39.9045,39.9324,49032.0
2018-04-24 13:00:00,42.85,42.96,42.74,42.74,50684.0,39.858,39.9603,39.7557,39.7557,50684.0
2018-04-24 13:30:00,42.75,42.78,42.56,42.6,52476.0,39.765,39.7929,39.5882,39.6254,52476.0
2018-04-24 14:00:00,42.59,42.8,42.47,42.66,149680.0,39.6161,39.8115,39.5045,39.6812,149680.0
2018-04-24 14:30:00,42.66,42.8,42.64,42.74,63104.0,39.6812,39.8115,39.6626,39.7557,63104.0
2018-04-24 15:00:00,42.76,42.93,42.76,42.82,71108.0,39.7743,39.9324,39.7743,39.8301,71108.0
2018-04-24 15:30:00,42.82,42.93,42.7,42.88,157720.0,39.8301,39.9324,39.7185,39.8859,157720.0
2018-04-25 09:30:00,42.77,43.0,42.44,42.51,121588.0,39.7836,39.9975,39.4766,39.5417,121588.0
2018-04-25 10:00:00,42.51,42.81,42.46,42.79,101372.0,39.5417,39.8208,39.4952,39.8022,101372.0
2018-04-25 10:30:00,42.79,42.95,42.79,42.84,33680.0,39.8022,39.951,39.8022,39.8487,33680.0
2018-04-25 11:00:00,42.84,42.88,42.73,42.79,32828.0,39.8487,39.8859,39.7464,39.8022,32828.0
2018-04-25 11:30:00,42.79,42.81,42.72,42.72,58288.0,39.8022,39.8208,39.7371,39.7371,58288.0
2018-04-25 12:00:00,42.73,42.89,42.72,42.89,70288.0,39.7464,39.8952,39.7371,39.8952,70288.0
2018-04-25 12:30:00,42.91,43.07,42.9,43.02,57800.0,39.9138,40.0626,39.9045,40.0161,57800.0
2018-04-25 13:00:00,43.01,43.06,42.91,42.94,24832.0,40.0068,40.0533,39.9138,39.9417,24832.0
2018-04-25 13:30:00,42.94,42.98,42.82,42.85,50152.0,39.9417,39.9789,39.8301,39.858,50152.0
2018-04-25 14:00:00,42.86,42.86,42.73,42.81,30772.0,39.8673,39.8673,39.7464,39.8208,30772.0
2018-04-25 14:30:00,42.82,43.02,42.81,43.02,36400.0,39.8301,40.0161,39.8208,40.0161,36400.0
2018-04-25 15:00:00,43.04,43.04,42.88,42.89,37492.0,40.0347,40.0347,39.8859,39.8952,37492.0
2018-04-25 15:30:00,42.9,42.91,42.74,42.8,147268.0,39.9045,39.9138,39.7557,39.8115,147268.0
2018-04-26 09:30:00,42.98,43.02,42.66,42.82,107132.0,39.9789,40.0161,39.6812,39.8301,107132.0
2018-04-26 10:00:00,42.82,43.1,42.78,43.09,97524.0,39.8301,40.0905,39.7929,40.0812,97524.0
2018-04-26 10:30:00,43.08,43.17,43.02,43.17,48668.0,40.0719,40.1556,40.0161,40.1556,48668.0
2018-04-26 11:00:00,43.16,43.17,42.88,42.88,33076.0,40.1463,40.1556,39.8859,39.8859,33076.0
2018-04-26 11:30:00,42.88,43.03,42.82,43.03,40920.0,39.8859,40.0254,39.8301,40.0254,40920.0
2018-04-26 12:00:00,43.03,43.18,43.01,43.16,33332.0,40.0254,40.1649,40.0068,40.1463,33332.0
2018-04-26 12:30:00,43.14,43.2,43.09,43.18,50520.0,40.1277,40.1835,40.0812,40.1649,50520.0
2018-04-26 13:00:00,43.19,43.34,43.19,43.29,21452.0,40.1742,40.3138,40.1742,40.2673,21452.0
2018-04-26 13:30:00,43.31,43.33,43.22,43.33,37200.0,40.2859,40.3045,40.2021,40.3045,37200.0
2018-04-26 14:00:00,43.33,43.35,43.25,43.32,25080.0,40.3045,40.3231,40.2301,40.2952,25080.0
2018-04-26 14:30:00,43.3,43.37,43.26,43.26,30100.0,40.2766,40.3417,40.2394,40.2394,30100.0
2018-04-26 15:00:00,43.29,43.33,43.23,43.23,57748.0,40.2673,40.3045,40.2114,40.2114,57748.0
2018-04-26 15:30:00,43.23,43.31,43.18,43.23,141352.0,40.2114,40.2859,40.1649,40.2114,141352.0
2018-04-27 09:30:00,43.23,43.46,43.09,43.35,112380.0,40.2114,40.4254,40.0812,40.3231,112380.0
2018-04-27 10:00:00,43.35,43.38,43.16,43.17,43560.0,40.3231,40.351,40.1463,40.1556,43560.0
2018-04-27 10:30:00,43.16,43.16,42.98,43.06,59688.0,40.1463,40.1463,39.9789,40.0533,59688.0
2018-04-27 11:00:00,43.06,43.25,43.06,43.21,39684.0,40.0533,40.2301,40.0533,40.1928,39684.0
2018-04-27 11:30:00,43.21,43.21,43.03,43.11,28252.0,40.1928,40.1928,40.0254,40.0998,28252.0
2018-04-27 12:00:00,43.12,43.18,43.12,43.18,24480.0,40.1091,40.1649,40.1091,40.1649,24480.0
2018-04-27 12:30:00,43.18,43.25,43.08,43.25,51816.0,40.1649,40.2301,40.0719,40.2301,51816.0
2018-04-27 13:00:00,43.26,43.29,43.23,43.25,46208.0,40.2394,40.2673,40.2114,40.2301,46208.0
2018-04-27 13:30:00,43.25,43.31,43.24,43.28,37568.0,40.2301,40.2859,40.2208,40.258,37568.0
2018-04-27 14:00:00,43.29,43.36,43.27,43.32,34512.0,40.2673,40.3324,40.2487,40.2952,34512.0
2018-04-27 14:30:00,43.32,43.35,43.27,43.35,56940.0,40.2952,40.3231,40.2487,40.3231,56940.0
2018-04-27 15:00:00,43.35,43.42,43.29,43.31,70776.0,40.3231,40.3882,40.2673,40.2859,70776.0
2018-04-27 15:30:00,43.31,43.38,43.3,43.33,113768.0,40.2859,40.351,40.2766,40.3045,113768.0
2018-04-30 09:30:00,43.31,43.67,43.31,43.45,147488.0,40.2859,40.6207,40.2859,40.4161,147488.0
2018-04-30 10:00:00,43.42,43.52,43.3,43.36,87240.0,40.3882,40.4812,40.2766,40.3324,87240.0
2018-04-30 10:30:00,43.36,43.37,43.2,43.22,63516.0,40.3324,40.3417,40.1835,40.2021,63516.0
2018-04-30 11:00:00,43.22,43.35,43.22,43.32,35992.0,40.2021,40.3231,40.2021,40.2952,35992.0
2018-04-30 11:30:00,43.31,43.37,43.05,43.19,279472.0,40.2859,40.3417,40.044,40.1742,279472.0
2018-04-30 12:00:00,43.17,43.17,42.9,42.92,45748.0,40.1556,40.1556,39.9045,39.9231,45748.0
2018-04-30 12:30:00,42.92,42.95,42.8,42.95,47580.0,39.9231,39.951,39.8115,39.951,47580.0
2018-04-30 13:00:00,42.97,42.98,42.8,42.85,35672.0,39.9696,39.9789,39.8115,39.858,35672.0
2018-04-30 13:30:00,42.83,42.89,42.81,42.89,45476.0,39.8394,39.8952,39.8208,39.8952,45476.0
2018-04-30 14:00:00,42.85,42.86,42.73,42.84,71544.0,39.858,39.8673,39.7464,39.8487,71544.0
2018-04-30 14:30:00,42.84,42.88,42.79,42.82,49124.0,39.8487,39.8859,39.8022,39.8301,49124.0
2018-04-30 15:00:00,42.83,42.87,42.74,42.81,73064.0,39.8394,39.8766,39.7557,39.8208,73064.0
2018-04-30 15:30:00,42.81,42.85,42.56,42.58,299636.0,39.8208,39.858,39.5882,39.6068,299636.0
2018-05-01 09:30:00,42.4,42.74,42.25,42.64,223044.0,39.4394,39.7557,39.2999,39.6626,223044.0
2018-05-01 10:00:00,42.62,42.62,42.36,42.47,146248.0,39.644,39.644,39.4022,39.5045,146248.0
2018-05-01 10:30:00,42.47,42.53,42.38,42.43,113364.0,39.5045,39.5603,39.4208,39.4673,113364.0
2018-05-01 11:00:00,42.42,42.59,42.34,42.56,54380.0,39.458,39.6161,39.3836,39.5882,54380.0
2018-05-01 11:30:00,42.59,42.81,42.58,42.66,95504.0,39.6161,39.8208,39.6068,39.6812,95504.0
2018-05-01 12:00:00,42.65,42.82,42.62,42.79,59912.0,39.6719,39.8301,39.644,39.8022,59912.0
2018-05-01 12:30:00,42.77,42.8,42.67,42.7,53564.0,39.7836,39.8115,39.6906,39.7185,53564.0
2018-05-01 13:00:00,42.7,42.7,42.56,42.6,32108.0,39.7185,39.7185,39.5882,39.6254,32108.0
2018-05-01 13:30:00,42.6,42.86,42.6,42.86,39328.0,39.6254,39.8673,39.6254,39.8673,39328.0
2018-05-01 14:00:00,42.84,42.97,42.8,42.93,53936.0,39.8487,39.9696,39.8115,39.9324,53936.0
2018-05-01 14:30:00,42.91,43.02,42.87,42.96,41656.0,39.9138,40.0161,39.8766,39.9603,41656.0
2018-05-01 15:00:00,42.97,42.99,42.83,42.89,72084.0,39.9696,39.9882,39.8394,39.8952,72084.0
2018-05-01 15:30:00,42.9,43.13,42.88,43.08,189984.0,39.9045,40.1184,39.8859,40.0719,189984.0
2018-05-02 09:30:00,42.8,43.19,42.54,43.06,64440.0,39.8115,40.1742,39.5696,40.0533,64440.0
2018-05-02 10:00:00,43.04,43.21,43.03,43.1,32428.0,40.0347,40.1928,40.0254,40.0905,32428.0
2018-05-02 10:30:00,43.06,43.25,43.06,43.24,31436.0,40.0533,40.2301,40.0533,40.2208,31436.0
2018-05-02 11:00:00,43.26,43.28,43.2,43.23,49044.0,40.2394,40.258,40.1835,40.2114,49044.0
2018-05-02 11:30:00,43.21,43.22,43.0,43.01,58840.0,40.1928,40.2021,39.9975,40.0068,58840.0
2018-05-02 12:00:00,43.01,43.03,42.92,42.94,27600.0,40.0068,40.0254,39.9231,39.9417,27600.0
2018-05-02 12:30:00,42.94,42.95,42.85,42.88,38400.0,39.9417,39.951,39.858,39.8859,38400.0
2018-05-02 13:00:00,42.88,42.99,42.87,42.95,36800.0,39.8859,39.9882,39.8766,39.951,36800.0
2018-05-02 13:30:00,42.96,42.97,42.91,42.92,27608.0,39.9603,39.9696,39.9138,39.9231,27608.0
2018-05-02 14:00:00,42.9,43.14,42.9,43.13,48244.0,39.9045,40.1277,39.9045,40.1184,48244.0
2018-05-02 14:30:00,43.12,43.17,42.96,43.01,51176.0,40.1091,40.1556,39.9603,40.0068,51176.0
2018-05-02 15:00:00,42.99,43.07,42.8,42.84,78064.0,39.9882,40.0626,39.8115,39.8487,78064.0
2018-05-02 15:30:00,42.82,42.82,42.67,42.72,254204.0,39.8301,39.8301,39.6906,39.7371,254204.0
2018-05-03 09:30:00,42.51,42.98,42.5,42.84,156160.0,39.5417,39.9789,39.5324,39.8487,156160.0
2018-05-03 10:00:00,42.86,42.88,42.55,42.65,104960.0,39.8673,39.8859,39.5789,39.6719,104960.0
2018-05-03 10:30:00,42.63,42.73,42.55,42.64,173792.0,39.6533,39.7464,39.5789,39.6626,173792.0
2018-05-03 11:00:00,42.67,42.9,42.66,42.82,60768.0,39.6906,39.9045,39.6812,39.8301,60768.0
2018-05-03 11:30:00,42.82,43.0,42.74,42.98,75600.0,39.8301,39.9975,39.7557,39.9789,75600.0
2018-05-03 12:00:00,42.98,43.1,42.84,42.87,44148.0,39.9789,40.0905,39.8487,39.8766,44148.0
2018-05-03 12:30:00,42.89,43.24,42.89,43.22,76316.0,39.8952,40.2208,39.8952,40.2021,76316.0
2018-05-03 13:00:00,43.27,43.27,43.12,43.19,34724.0,40.2487,40.2487,40.1091,40.1742,34724.0
2018-05-03 13:30:00,43.18,43.43,43.18,43.38,83488.0,40.1649,40.3975,40.1649,40.351,83488.0
2018-05-03 14:00:00,43.37,43.43,43.29,43.34,67920.0,40.3417,40.3975,40.2673,40.3138,67920.0
2018-05-03 14:30:00,43.35,43.6,43.34,43.38,105796.0,40.3231,40.5556,40.3138,40.351,105796.0
2018-05-03 15:00:00,43.4,43.47,43.32,43.43,132360.0,40.3696,40.4347,40.2952,40.3975,132360.0
2018-05-03 15:30:00,43.42,43.46,43.16,43.25,234420.0,40.3882,40.4254,40.1463,40.2301,234420.0
2018-05-04 09:30:00,43.08,43.35,42.97,43.29,77012.0,40.0719,40.3231,39.9696,40.2673,77012.0
2018-05-04 10:00:00,43.32,43.63,43.27,43.6,73476.0,40.2952,40.5835,40.2487,40.5556,73476.0
2018-05-04 10:30:00,43.6,43.65,43.54,43.62,57092.0,40.5556,40.6021,40.4998,40.5742,57092.0
2018-05-04 11:00:00,43.62,43.7,43.54,43.65,94344.0,40.5742,40.6486,40.4998,40.6021,94344.0
2018-05-04 11:30:00,43.69,43.83,43.65,43.82,104052.0,40.6393,40.7696,40.6021,40.7603,104052.0
2018-05-04 12:00:00,43.79,43.8,43.68,43.71,83436.0,40.7323,40.7416,40.63,40.6579,83436.0
2018-05-04 12:30:00,43.71,43.81,43.71,43.79,123556.0,40.6579,40.7509,40.6579,40.7323,123556.0
2018-05-04 13:00:00,43.81,43.87,43.8,43.8,67980.0,40.7509,40.8068,40.7416,40.7416,67980.0
2018-05-04 13:30:00,43.8,43.85,43.78,43.82,51388.0,40.7416,40.7882,40.723,40.7603,51388.0
2018-05-04 14:00:00,43.82,43.91,43.81,43.91,108228.0,40.7603,40.844,40.7509,40.844,108228.0
2018-05-04 14:30:00,43.91,43.91,43.81,43.81,47720.0,40.844,40.844,40.7509,40.7509,47720.0
2018-05-04 15:00:00,43.83,43.88,43.76,43.81,78768.0,40.7696,40.8161,40.7044,40.7509,78768.0
2018-05-04 15:30:00,43.83,43.85,43.73,43.81,143564.0,40.7696,40.7882,40.6765,40.7509,143564.0
2018-05-07 09:30:00,43.91,43.99,43.63,43.83,114000.0,40.844,40.9184,40.5835,40.7696,114000.0
2018-05-07 10:00:00,43.8,43.84,43.72,43.81,46476.0,40.7416,40.7789,40.6672,40.7509,46476.0
2018-05-07 10:30:00,43.8,43.84,43.72,43.82,100964.0,40.7416,40.7789,40.6672,40.7603,100964.0
2018-05-07 11:00:00,43.82,43.88,43.76,43.82,115444.0,40.7603,40.8161,40.7044,40.7603,115444.0
2018-05-07 11:30:00,43.8,43.94,43.78,43.92,260588.0,40.7416,40.8719,40.723,40.8533,260588.0
2018-05-07 12:00:00,43.93,43.95,43.88,43.95,38496.0,40.8626,40.8812,40.8161,40.8812,38496.0
2018-05-07 12:30:00,43.92,44.05,43.9,44.04,179376.0,40.8533,40.9742,40.8347,40.9649,179376.0
2018-05-07 13:00:00,44.04,44.07,43.97,44.01,34120.0,40.9649,40.9928,40.8998,40.937,34120.0
2018-05-07 13:30:00,44.0,44.05,43.96,43.99,53228.0,40.9277,40.9742,40.8905,40.9184,53228.0
2018-05-07 14:00:00,43.98,43.99,43.92,43.99,44092.0,40.9091,40.9184,40.8533,40.9184,44092.0
2018-05-07 14:30:00,43.99,44.12,43.99,44.02,186028.0,40.9184,41.0393,40.9184,40.9463,186028.0
2018-05-07 15:00:00,44.03,44.1,43.95,43.96,89940.0,40.9556,41.0207,40.8812,40.8905,89940.0
2018-05-07 15:30:00,43.96,44.09,43.9,43.94,455516.0,40.8905,41.0114,40.8347,40.8719,455516.0
2018-05-08 09:30:00,43.9,44.12,43.75,44.06,51220.0,40.8347,41.0393,40.6951,40.9835,51220.0
2018-05-08 10:00:00,44.12,44.18,43.99,44.01,91840.0,41.0393,41.0951,40.9184,40.937,91840.0
2018-05-08 10:30:00,44.02,44.17,44.02,44.04,49580.0,40.9463,41.0858,40.9463,40.9649,49580.0
2018-05-08 11:00:00,44.03,44.17,43.97,44.06,46584.0,40.9556,41.0858,40.8998,40.9835,46584.0
2018-05-08 11:30:00,44.01,44.05,43.92,43.97,36844.0,40.937,40.9742,40.8533,40.8998,36844.0
2018-05-08 12:00:00,43.96,43.99,43.88,43.88,43040.0,40.8905,40.9184,40.8161,40.8161,43040.0
2018-05-08 12:30:00,43.9,43.9,43.78,43.82,34116.0,40.8347,40.8347,40.723,40.7603,34116.0
2018-05-08 13:00:00,43.82,43.88,43.82,43.86,30284.0,40.7603,40.8161,40.7603,40.7975,30284.0
2018-05-08 13:30:00,43.87,43.9,43.83,43.83,37712.0,40.8068,40.8347,40.7696,40.7696,37712.0
2018-05-08 14:00:00,43.85,43.99,43.84,43.93,42856.0,40.7882,40.9184,40.7789,40.8626,42856.0
2018-05-08 14:30:00,43.92,43.95,43.79,43.82,70840.0,40.8533,40.8812,40.7323,40.7603,70840.0
2018-05-08 15:00:00,43.8,44.1,43.76,44.08,110880.0,40.7416,41.0207,40.7044,41.0021,110880.0
2018-05-08 15:30:00,44.1,44.19,44.08,44.16,177428.0,41.0207,41.1044,41.0021,41.0765,177428.0
2018-05-09 09:30:00,44.17,44.38,44.01,44.09,91660.0,41.0858,41.2811,40.937,41.0114,91660.0
2018-05-09 10:00:00,44.07,44.07,43.91,43.91,36728.0,40.9928,40.9928,40.844,40.844,36728.0
2018-05-09 10:30:00,43.93,44.03,43.86,43.95,45192.0,40.8626,40.9556,40.7975,40.8812,45192.0
2018-05-09 11:00:00,43.91,43.99,43.86,43.95,32900.0,40.844,40.9184,40.7975,40.8812,32900.0
2018-05-09 11:30:00,43.96,44.08,43.96,44.08,30132.0,40.8905,41.0021,40.8905,41.0021,30132.0
2018-05-09 12:00:00,44.08,44.14,44.02,44.14,26844.0,41.0021,41.0579,40.9463,41.0579,26844.0
2018-05-09 12:30:00,44.14,44.32,44.14,44.32,35348.0,41.0579,41.2253,41.0579,41.2253,35348.0
2018-05-09 13:00:00,44.34,44.52,44.33,44.52,27356.0,41.2439,41.4114,41.2346,41.4114,27356.0
2018-05-09 13:30:00,44.52,44.65,44.49,44.62,59016.0,41.4114,41.5323,41.3835,41.5044,59016.0
2018-05-09 14:00:00,44.62,44.74,44.58,44.61,48960.0,41.5044,41.616,41.4672,41.4951,48960.0
2018-05-09 14:30:00,44.62,44.74,44.61,44.67,43228.0,41.5044,41.616,41.4951,41.5509,43228.0
2018-05-09 15:00:00,44.65,44.71,44.62,44.67,47460.0,41.5323,41.5881,41.5044,41.5509,47460.0
2018-05-09 15:30:00,44.67,44.74,44.61,44.72,154492.0,41.5509,41.616,41.4951,41.5974,154492.0
2018-05-10 09:30:00,44.94,44.98,44.79,44.92,48156.0,41.802,41.8393,41.6625,41.7834,48156.0
2018-05-10 10:00:00,44.88,45.1,44.88,44.99,68976.0,41.7462,41.9509,41.7462,41.8486,68976.0
2018-05-10 10:30:00,44.99,45.13,44.99,45.12,28460.0,41.8486,41.9788,41.8486,41.9695,28460.0
2018-05-10 11:00:00,45.09,45.19,45.06,45.17,22300.0,41.9416,42.0346,41.9137,42.016,22300.0
2018-05-10 11:30:00,45.17,45.3,45.12,45.24,42836.0,42.016,42.1369,41.9695,42.0811,42836.0
2018-05-10 12:00:00,45.2,45.39,45.2,45.37,34556.0,42.0439,42.2206,42.0439,42.202,34556.0
2018-05-10 12:30:00,45.36,45.4,45.32,45.4,35492.0,42.1927,42.2299,42.1555,42.2299,35492.0
2018-05-10 13:00:00,45.4,45.49,45.39,45.41,59268.0,42.2299,42.3136,42.2206,42.2392,59268.0
2018-05-10 13:30:00,45.38,45.42,45.34,45.38,58704.0,42.2113,42.2485,42.1741,42.2113,58704.0
2018-05-10 14:00:00,45.41,45.48,45.35,45.47,65156.0,42.2392,42.3043,42.1834,42.295,65156.0
2018-05-10 14:30:00,45.47,45.5,45.34,45.47,41372.0,42.295,42.3229,42.1741,42.295,41372.0
2018-05-10 15:00:00,45.46,45.48,45.38,45.41,48044.0,42.2857,42.3043,42.2113,42.2392,48044.0
2018-05-10 15:30:00,45.4,45.54,45.4,45.49,245948.0,42.2299,42.3602,42.2299,42.3136,245948.0
2018-05-11 09:30:00,45.36,45.66,45.33,45.66,116712.0,42.1927,42.4718,42.1648,42.4718,116712.0
2018-05-11 10:00:00,45.63,45.72,45.63,45.7,34032.0,42.4439,42.5276,42.4439,42.509,34032.0
2018-05-11 10:30:00,45.68,45.78,45.65,45.78,32664.0,42.4904,42.5834,42.4625,42.5834,32664.0
2018-05-11 11:00:00,45.74,45.85,45.73,45.85,35880.0,42.5462,42.6485,42.5369,42.6485,35880.0
2018-05-11 11:30:00,45.83,45.98,45.79,45.96,64444.0,42.6299,42.7694,42.5927,42.7508,64444.0
2018-05-11 12:00:00,45.95,45.99,45.84,45.9,105804.0,42.7415,42.7787,42.6392,42.695,105804.0
2018-05-11 12:30:00,45.9,45.96,45.9,45.96,33660.0,42.695,42.7508,42.695,42.7508,33660.0
2018-05-11 13:00:00,45.93,45.94,45.88,45.93,57320.0,42.7229,42.7322,42.6764,42.7229,57320.0
2018-05-11 13:30:00,45.93,45.94,45.89,45.9,46032.0,42.7229,42.7322,42.6857,42.695,46032.0
2018-05-11 14:00:00,45.89,45.94,45.82,45.94,65360.0,42.6857,42.7322,42.6206,42.7322,65360.0
2018-05-11 14:30:00,45.91,45.96,45.89,45.92,54016.0,42.7043,42.7508,42.6857,42.7136,54016.0
2018-05-11 15:00:00,45.93,45.96,45.89,45.91,75372.0,42.7229,42.7508,42.6857,42.7043,75372.0
2018-05-11 15:30:00,45.91,46.0,45.9,45.98,139352.0,42.7043,42.788,42.695,42.7694,139352.0
2018-05-14 09:30:00,45.91,46.06,45.82,45.97,149464.0,42.7043,42.8438,42.6206,42.7601,149464.0
2018-05-14 10:00:00,45.98,45.99,45.83,45.95,135628.0,42.7694,42.7787,42.6299,42.7415,135628.0
2018-05-14 10:30:00,45.95,45.97,45.86,45.89,74788.0,42.7415,42.7601,42.6578,42.6857,74788.0
2018-05-14 11:00:00,45.87,45.9,45.85,45.88,54604.0,42.6671,42.695,42.6485,42.6764,54604.0
2018-05-14 11:30:00,45.88,45.9,45.8,45.88,29220.0,42.6764,42.695,42.602,42.6764,29220.0
2018-05-14 12:00:00,45.89,45.94,45.87,45.92,30284.0,42.6857,42.7322,42.6671,42.7136,30284.0
2018-05-14 12:30:00,45.91,45.91,45.79,45.81,32616.0,42.7043,42.7043,42.5927,42.6113,32616.0
2018-05-14 13:00:00,45.81,45.82,45.67,45.76,43800.0,42.6113,42.6206,42.4811,42.5648,43800.0
2018-05-14 13:30:00,45.76,45.85,45.74,45.82,26416.0,42.5648,42.6485,42.5462,42.6206,26416.0
2018-05-14 14:00:00,45.83,45.83,45.67,45.76,45832.0,42.6299,42.6299,42.4811,42.5648,45832.0
2018-05-14 14:30:00,45.74,45.8,45.73,45.8,40372.0,42.5462,42.602,42.5369,42.602,40372.0
2018-05-14 15:00:00,45.8,45.88,45.76,45.88,72400.0,42.602,42.6764,42.5648,42.6764,72400.0
2018-05-14 15:30:00,45.85,45.88,45.73,45.82,128148.0,42.6485,42.6764,42.5369,42.6206,128148.0
2018-05-15 09:30:00,45.59,45.75,45.41,45.48,72392.0,42.4067,42.5555,42.2392,42.3043,72392.0
2018-05-15 10:00:00,45.49,45.62,45.47,45.52,29300.0,42.3136,42.4346,42.295,42.3415,29300.0
2018-05-15 10:30:00,45.54,45.64,45.46,45.58,37000.0,42.3602,42.4532,42.2857,42.3974,37000.0
2018-05-15 11:00:00,45.57,45.7,45.57,45.66,66312.0,42.3881,42.509,42.3881,42.4718,66312.0
2018-05-15 11:30:00,45.68,45.81,45.64,45.73,46840.0,42.4904,42.6113,42.4532,42.5369,46840.0
2018-05-15 12:00:00,45.7,45.7,45.58,45.6,23692.0,42.509,42.509,42.3974,42.416,23692.0
2018-05-15 12:30:00,45.63,45.77,45.62,45.74,29228.0,42.4439,42.5741,42.4346,42.5462,29228.0
2018-05-15 13:00:00,45.7,45.7,45.55,45.6,36400.0,42.509,42.509,42.3695,42.416,36400.0
2018-05-15 13:30:00,45.61,45.62,45.54,45.54,38604.0,42.4253,42.4346,42.3602,42.3602,38604.0
2018-05-15 14:00:00,45.53,45.66,45.53,45.66,41092.0,42.3509,42.4718,42.3509,42.4718,41092.0
2018-05-15 14:30:00,45.66,45.76,45.61,45.65,46020.0,42.4718,42.5648,42.4253,42.4625,46020.0
2018-05-15 15:00:00,45.66,45.68,45.54,45.56,47024.0,42.4718,42.4904,42.3602,42.3788,47024.0
2018-05-15 15:30:00,45.57,45.82,45.57,45.79,130652.0,42.3881,42.6206,42.3881,42.5927,130652.0
2018-05-16 09:30:00,45.71,45.91,45.51,45.63,76000.0,42.5183,42.7043,42.3322,42.4439,76000.0
2018-05-16 10:00:00,45.6,45.65,45.54,45.61,54208.0,42.416,42.4625,42.3602,42.4253,54208.0
2018-05-16 10:30:00,45.62,45.71,45.6,45.68,29244.0,42.4346,42.5183,42.416,42.4904,29244.0
2018-05-16 11:00:00,45.63,45.72,45.58,45.63,38288.0,42.4439,42.5276,42.3974,42.4439,38288.0
2018-05-16 11:30:00,45.62,45.72,45.62,45.72,16400.0,42.4346,42.5276,42.4346,42.5276,16400.0
2018-05-16 12:00:00,45.73,45.84,45.71,45.84,29204.0,42.5369,42.6392,42.5183,42.6392,29204.0
2018-05-16 12:30:00,45.85,45.89,45.79,45.82,29940.0,42.6485,42.6857,42.5927,42.6206,29940.0
2018-05-16 13:00:00,45.83,45.84,45.74,45.74,34940.0,42.6299,42.6392,42.5462,42.5462,34940.0
2018-05-16 13:30:00,45.74,45.76,45.68,45.7,51792.0,42.5462,42.5648,42.4904,42.509,51792.0
2018-05-16 14:00:00,45.7,45.76,45.66,45.67,50948.0,42.509,42.5648,42.4718,42.4811,50948.0
2018-05-16 14:30:00,45.68,45.68,45.62,45.65,53364.0,42.4904,42.4904,42.4346,42.4625,53364.0
2018-05-16 15:00:00,45.63,45.63,45.57,45.58,51952.0,42.4439,42.4439,42.3881,42.3974,51952.0
2018-05-16 15:30:00,45.57,45.57,45.44,45.55,152224.0,42.3881,42.3881,42.2671,42.3695,152224.0
2018-05-17 09:30:00,45.61,45.68,45.54,45.55,65992.0,42.4253,42.4904,42.3602,42.3695,65992.0
2018-05-17 10:00:00,45.56,45.72,45.56,45.7,31156.0,42.3788,42.5276,42.3788,42.509,31156.0
2018-05-17 10:30:00,45.75,45.8,45.66,45.75,96844.0,42.5555,42.602,42.4718,42.5555,96844.0
2018-05-17 11:00:00,45.76,45.78,45.67,45.75,67384.0,42.5648,42.5834,42.4811,42.5555,67384.0
2018-05-17 11:30:00,45.75,45.77,45.68,45.75,40484.0,42.5555,42.5741,42.4904,42.5555,40484.0
2018-05-17 12:00:00,45.77,45.77,45.71,45.73,55444.0,42.5741,42.5741,42.5183,42.5369,55444.0
2018-05-17 12:30:00,45.73,45.87,45.67,45.73,153876.0,42.5369,42.6671,42.4811,42.5369,153876.0
2018-05-17 13:00:00,45.77,45.77,45.68,45.72,38800.0,42.5741,42.5741,42.4904,42.5276,38800.0
2018-05-17 13:30:00,45.75,45.76,45.54,45.54,42196.0,42.5555,42.5648,42.3602,42.3602,42196.0
2018-05-17 14:00:00,45.54,45.63,45.46,45.59,44968.0,42.3602,42.4439,42.2857,42.4067,44968.0
2018-05-17 14:30:00,45.6,45.64,45.57,45.62,35128.0,42.416,42.4532,42.3881,42.4346,35128.0
2018-05-17 15:00:00,45.62,45.64,45.58,45.59,41576.0,42.4346,42.4532,42.3974,42.4067,41576.0
2018-05-17 15:30:00,45.56,45.59,45.51,45.57,107764.0,42.3788,42.4067,42.3322,42.3881,107764.0
2018-05-18 09:30:00,45.64,45.64,45.38,45.48,127452.0,42.4532,42.4532,42.2113,42.3043,127452.0
2018-05-18 10:00:00,45.49,45.57,45.44,45.54,57648.0,42.3136,42.3881,42.2671,42.3602,57648.0
2018-05-18 10:30:00,45.51,45.51,45.34,45.39,52876.0,42.3322,42.3322,42.1741,42.2206,52876.0
2018-05-18 11:00:00,45.41,45.45,45.34,45.34,74244.0,42.2392,42.2764,42.1741,42.1741,74244.0
2018-05-18 11:30:00,45.38,45.66,45.36,45.65,63832.0,42.2113,42.4718,42.1927,42.4625,63832.0
2018-05-18 12:00:00,45.62,45.63,45.56,45.56,20200.0,42.4346,42.4439,42.3788,42.3788,20200.0
2018-05-18 12:30:00,45.58,45.62,45.56,45.57,22440.0,42.3974,42.4346,42.3788,42.3881,22440.0
2018-05-18 13:00:00,45.58,45.68,45.58,45.67,17744.0,42.3974,42.4904,42.3974,42.4811,17744.0
2018-05-18 13:30:00,45.67,45.7,45.63,45.7,31480.0,42.4811,42.509,42.4439,42.509,31480.0
2018-05-18 14:00:00,45.68,45.72,45.65,45.71,49980.0,42.4904,42.5276,42.4625,42.5183,49980.0
2018-05-18 14:30:00,45.72,45.84,45.72,45.76,85060.0,42.5276,42.6392,42.5276,42.5648,85060.0
2018-05-18 15:00:00,45.76,45.77,45.65,45.68,65204.0,42.5648,42.5741,42.4625,42.4904,65204.0
2018-05-18 15:30:00,45.67,45.77,45.65,45.71,163820.0,42.4811,42.5741,42.4625,42.5183,163820.0
2018-05-21 09:30:00,45.75,45.85,45.67,45.67,212064.0,42.5555,42.6485,42.4811,42.4811,212064.0
2018-05-21 10:00:00,45.65,45.79,45.65,45.75,127696.0,42.4625,42.5927,42.4625,42.5555,127696.0
2018-05-21 10:30:00,45.75,45.9,45.73,45.88,141716.0,42.5555,42.695,42.5369,42.6764,141716.0
2018-05-21 11:00:00,45.89,45.89,45.71,45.76,40536.0,42.6857,42.6857,42.5183,42.5648,40536.0
2018-05-21 11:30:00,45.74,45.84,45.66,45.83,65876.0,42.5462,42.6392,42.4718,42.6299,65876.0
2018-05-21 12:00:00,45.84,45.9,45.82,45.84,73648.0,42.6392,42.695,42.6206,42.6392,73648.0
2018-05-21 12:30:00,45.85,45.88,45.81,45.85,35492.0,42.6485,42.6764,42.6113,42.6485,35492.0
2018-05-21 13:00:00,45.85,45.89,45.82,45.87,61316.0,42.6485,42.6857,42.6206,42.6671,61316.0
2018-05-21 13:30:00,45.88,45.91,45.85,45.89,60268.0,42.6764,42.7043,42.6485,42.6857,60268.0
2018-05-21 14:00:00,45.89,45.91,45.87,45.89,62320.0,42.6857,42.7043,42.6671,42.6857,62320.0
2018-05-21 14:30:00,45.83,45.89,45.8,45.88,58960.0,42.6299,42.6857,42.602,42.6764,58960.0
2018-05-21 15:00:00,45.88,45.91,45.83,45.85,149396.0,42.6764,42.7043,42.6299,42.6485,149396.0
2018-05-21 15:30:00,45.84,45.89,45.78,45.85,121244.0,42.6392,42.6857,42.5834,42.6485,121244.0
2018-05-22 09:30:00,45.88,45.92,45.56,45.59,75820.0,42.6764,42.7136,42.3788,42.4067,75820.0
2018-05-22 10:00:00,45.59,45.73,45.44,45.46,119220.0,42.4067,42.5369,42.2671,42.2857,119220.0
2018-05-22 10:30:00,45.46,45.56,45.46,45.51,51844.0,42.2857,42.3788,42.2857,42.3322,51844.0
2018-05-22 11:00:00,45.51,45.52,45.43,45.44,25496.0,42.3322,42.3415,42.2578,42.2671,25496.0
2018-05-22 11:30:00,45.43,45.52,45.38,45.38,60456.0,42.2578,42.3415,42.2113,42.2113,60456.0
2018-05-22 12:00:00,45.38,45.42,45.33,45.34,67380.0,42.2113,42.2485,42.1648,42.1741,67380.0
2018-05-22 12:30:00,45.33,45.37,45.32,45.37,51396.0,42.1648,42.202,42.1555,42.202,51396.0
2018-05-22 13:00:00,45.36,45.4,45.3,45.32,37500.0,42.1927,42.2299,42.1369,42.1555,37500.0
2018-05-22 13:30:00,45.32,45.32,45.25,45.27,37556.0,42.1555,42.1555,42.0904,42.109,37556.0
2018-05-22 14:00:00,45.27,45.34,45.26,45.34,55324.0,42.109,42.1741,42.0997,42.1741,55324.0
2018-05-22 14:30:00,45.34,45.36,45.29,45.31,73208.0,42.1741,42.1927,42.1276,42.1462,73208.0
2018-05-22 15:00:00,45.3,45.34,45.27,45.28,80776.0,42.1369,42.1741,42.109,42.1183,80776.0
2018-05-22 15:30:00,45.27,45.27,45.16,45.22,204140.0,42.109,42.109,42.0067,42.0625,204140.0
2018-05-23 09:30:00,45.08,45.15,44.79,44.82,162200.0,41.9323,41.9974,41.6625,41.6904,162200.0
2018-05-23 10:00:00,44.8,45.04,44.8,44.91,61728.0,41.6718,41.8951,41.6718,41.7741,61728.0
2018-05-23 10:30:00,44.87,44.93,44.83,44.84,64708.0,41.7369,41.7927,41.6997,41.709,64708.0
2018-05-23 11:00:00,44.84,44.95,44.82,44.88,69128.0,41.709,41.8113,41.6904,41.7462,69128.0
2018-05-23 11:30:00,44.87,44.99,44.87,44.92,37208.0,41.7369,41.8486,41.7369,41.7834,37208.0
2018-05-23 12:00:00,44.9,44.97,44.84,44.88,68604.0,41.7648,41.83,41.709,41.7462,68604.0
2018-05-23 12:30:00,44.89,44.98,44.88,44.96,49760.0,41.7555,41.8393,41.7462,41.8207,49760.0
2018-05-23 13:00:00,44.94,44.95,44.88,44.93,51360.0,41.802,41.8113,41.7462,41.7927,51360.0
2018-05-23 13:30:00,44.92,44.96,44.88,44.96,54220.0,41.7834,41.8207,41.7462,41.8207,54220.0
2018-05-23 14:00:00,44.97,45.16,44.95,45.1,60952.0,41.83,42.0067,41.8113,41.9509,60952.0
2018-05-23 14:30:00,45.09,45.17,45.05,45.17,65796.0,41.9416,42.016,41.9044,42.016,65796.0
2018-05-23 15:00:00,45.17,45.22,45.01,45.13,135744.0,42.016,42.0625,41.8672,41.9788,135744.0
2018-05-23 15:30:00,45.13,45.21,45.09,45.19,130964.0,41.9788,42.0532,41.9416,42.0346,130964.0
2018-05-24 09:30:00,45.29,45.5,45.15,45.21,109388.0,42.1276,42.3229,41.9974,42.0532,109388.0
2018-05-24 10:00:00,45.22,45.27,45.08,45.1,71940.0,42.0625,42.109,41.9323,41.9509,71940.0
2018-05-24 10:30:00,45.08,45.19,44.99,45.02,55212.0,41.9323,42.0346,41.8486,41.8765,55212.0
2018-05-24 11:00:00,45.04,45.16,44.99,45.16,40308.0,41.8951,42.0067,41.8486,42.0067,40308.0
2018-05-24 11:30:00,45.14,45.27,45.14,45.27,30260.0,41.9881,42.109,41.9881,42.109,30260.0
2018-05-24 12:00:00,45.3,45.37,45.3,45.35,27540.0,42.1369,42.202,42.1369,42.1834,27540.0
2018-05-24 12:30:00,45.36,45.38,45.29,45.35,30492.0,42.1927,42.2113,42.1276,42.1834,30492.0
2018-05-24 13:00:00,45.35,45.41,45.35,45.38,29352.0,42.1834,42.2392,42.1834,42.2113,29352.0
2018-05-24 13:30:00,45.38,45.43,45.38,45.41,36600.0,42.2113,42.2578,42.2113,42.2392,36600.0
2018-05-24 14:00:00,45.4,45.46,45.37,45.46,40676.0,42.2299,42.2857,42.202,42.2857,40676.0
2018-05-24 14:30:00,45.47,45.47,45.36,45.4,53276.0,42.295,42.295,42.1927,42.2299,53276.0
2018-05-24 15:00:00,45.4,45.49,45.38,45.48,65036.0,42.2299,42.3136,42.2113,42.3043,65036.0
2018-05-24 15:30:00,45.47,45.49,45.37,45.43,138608.0,42.295,42.3136,42.202,42.2578,138608.0
2018-05-25 09:30:00,45.27,45.46,45.27,45.38,62820.0,42.109,42.2857,42.109,42.2113,62820.0
2018-05-25 10:00:00,45.34,45.45,45.33,45.44,28800.0,42.1741,42.2764,42.1648,42.2671,28800.0
2018-05-25 10:30:00,45.49,45.49,45.27,45.27,53352.0,42.3136,42.3136,42.109,42.109,53352.0
2018-05-25 11:00:00,45.27,45.34,45.2,45.2,53472.0,42.109,42.1741,42.0439,42.0439,53472.0
2018-05-25 11:30:00,45.22,45.24,45.13,45.13,59268.0,42.0625,42.0811,41.9788,41.9788,59268.0
2018-05-25 12:00:00,45.12,45.18,45.08,45.18,56280.0,41.9695,42.0253,41.9323,42.0253,56280.0
2018-05-25 12:30:00,45.18,45.21,45.13,45.14,22652.0,42.0253,42.0532,41.9788,41.9881,22652.0
2018-05-25 13:00:00,45.13,45.19,45.13,45.17,22800.0,41.9788,42.0346,41.9788,42.016,22800.0
2018-05-25 13:30:00,45.16,45.16,45.08,45.13,27604.0,42.0067,42.0067,41.9323,41.9788,27604.0
2018-05-25 14:00:00,45.14,45.17,45.07,45.1,53664.0,41.9881,42.016,41.923,41.9509,53664.0
2018-05-25 14:30:00,45.12,45.12,45.02,45.08,41680.0,41.9695,41.9695,41.8765,41.9323,41680.0
2018-05-25 15:00:00,45.07,45.22,45.04,45.21,76208.0,41.923,42.0625,41.8951,42.0532,76208.0
2018-05-25 15:30:00,45.22,45.25,45.12,45.2,130860.0,42.0625,42.0904,41.9695,42.0439,130860.0
2018-05-29 09:30:00,44.95,45.22,44.85,45.22,74188.0,41.8113,42.0625,41.7183,42.0625,74188.0
2018-05-29 10:00:00,45.23,45.23,45.07,45.21,51608.0,42.0718,42.0718,41.923,42.0532,51608.0
2018-05-29 10:30:00,45.19,45.26,45.1,45.24,45648.0,42.0346,42.0997,41.9509,42.0811,45648.0
2018-05-29 11:00:00,45.22,45.4,45.17,45.37,52088.0,42.0625,42.2299,42.016,42.202,52088.0
2018-05-29 11:30:00,45.31,45.31,45.03,45.06,73752.0,42.1462,42.1462,41.8858,41.9137,73752.0
2018-05-29 12:00:00,45.02,45.02,44.77,44.87,45176.0,41.8765,41.8765,41.6439,41.7369,45176.0
2018-05-29 12:30:00,44.88,45.1,44.88,45.1,34880.0,41.7462,41.9509,41.7462,41.9509,34880.0
2018-05-29 13:00:00,45.09,45.1,44.98,45.03,32200.0,41.9416,41.9509,41.8393,41.8858,32200.0
2018-05-29 13:30:00,45.02,45.06,44.94,45.04,37436.0,41.8765,41.9137,41.802,41.8951,37436.0
2018-05-29 14:00:00,44.99,45.04,44.91,45.03,58908.0,41.8486,41.8951,41.7741,41.8858,58908.0
2018-05-29 14:30:00,45.03,45.05,44.87,44.87,56100.0,41.8858,41.9044,41.7369,41.7369,56100.0
2018-05-29 15:00:00,44.86,44.96,44.86,44.96,68520.0,41.7276,41.8207,41.7276,41.8207,68520.0
2018-05-29 15:30:00,44.97,45.21,44.97,45.16,139728.0,41.83,42.0532,41.83,42.0067,139728.0
2018-05-30 09:30:00,45.26,45.37,45.15,45.32,84380.0,42.0997,42.202,41.9974,42.1555,84380.0
2018-05-30 10:00:00,45.33,45.4,45.23,45.31,51852.0,42.1648,42.2299,42.0718,42.1462,51852.0
2018-05-30 10:30:00,45.36,45.46,45.3,45.45,55936.0,42.1927,42.2857,42.1369,42.2764,55936.0
2018-05-30 11:00:00,45.48,45.51,45.45,45.45,57664.0,42.3043,42.3322,42.2764,42.2764,57664.0
2018-05-30 11:30:00,45.46,45.62,45.45,45.6,54908.0,42.2857,42.4346,42.2764,42.416,54908.0
2018-05-30 12:00:00,45.6,45.64,45.52,45.58,35600.0,42.416,42.4532,42.3415,42.3974,35600.0
2018-05-30 12:30:00,45.57,45.57,45.51,45.55,41864.0,42.3881,42.3881,42.3322,42.3695,41864.0
2018-05-30 13:00:00,45.59,45.64,45.53,45.58,35200.0,42.4067,42.4532,42.3509,42.3974,35200.0
2018-05-30 13:30:00,45.59,45.67,45.59,45.63,28772.0,42.4067,42.4811,42.4067,42.4439,28772.0
2018-05-30 14:00:00,45.63,45.71,45.63,45.71,55548.0,42.4439,42.5183,42.4439,42.5183,55548.0
2018-05-30 14:30:00,45.71,45.74,45.7,45.74,46384.0,42.5183,42.5462,42.509,42.5462,46384.0
2018-05-30 15:00:00,45.73,45.78,45.73,45.76,80228.0,42.5369,42.5834,42.5369,42.5648,80228.0
2018-05-30 15:30:00,45.76,45.81,45.72,45.79,191440.0,42.5648,42.6113,42.5276,42.5927,191440.0
2018-05-31 09:30:00,45.81,46.01,45.7,45.86,68388.0,42.6113,42.7973,42.509,42.6578,68388.0
2018-05-31 10:00:00,45.81,45.87,45.72,45.83,63664.0,42.6113,42.6671,42.5276,42.6299,63664.0
2018-05-31 10:30:00,45.82,45.87,45.74,45.86,57884.0,42.6206,42.6671,42.5462,42.6578,57884.0
2018-05-31 11:00:00,45.85,45.9,45.81,45.89,76476.0,42.6485,42.695,42.6113,42.6857,76476.0
2018-05-31 11:30:00,45.89,45.99,45.81,45.81,391012.0,42.6857,42.7787,42.6113,42.6113,391012.0
2018-05-31 12:00:00,45.84,45.84,45.72,45.74,42792.0,42.6392,42.6392,42.5276,42.5462,42792.0
2018-05-31 12:30:00,45.72,45.77,45.71,45.76,38040.0,42.5276,42.5741,42.5183,42.5648,38040.0
2018-05-31 13:00:00,45.77,45.77,45.63,45.71,47432.0,42.5741,42.5741,42.4439,42.5183,47432.0
2018-05-31 13:30:00,45.71,45.71,45.46,45.49,41816.0,42.5183,42.5183,42.2857,42.3136,41816.0
2018-05-31 14:00:00,45.45,45.6,45.42,45.54,34316.0,42.2764,42.416,42.2485,42.3602,34316.0
2018-05-31 14:30:00,45.54,45.54,45.42,45.47,47008.0,42.3602,42.3602,42.2485,42.295,47008.0
2018-05-31 15:00:00,45.52,45.58,45.46,45.5,71128.0,42.3415,42.3974,42.2857,42.3229,71128.0
2018-05-31 15:30:00,45.49,45.6,45.44,45.56,400332.0,42.3136,42.416,42.2671,42.3788,400332.0
2018-06-01 09:30:00,45.72,45.76,45.55,45.69,65228.0,42.5276,42.5648,42.3695,42.4997,65228.0
2018-06-01 10:00:00,45.66,45.91,45.66,45.81,116620.0,42.4718,42.7043,42.4718,42.6113,116620.0
2018-06-01 10:30:00,45.79,45.9,45.79,45.88,58260.0,42.5927,42.695,42.5927,42.6764,58260.0
2018-06-01 11:00:00,45.9,45.93,45.84,45.9,47704.0,42.695,42.7229,42.6392,42.695,47704.0
2018-06-01 11:30:00,45.92,45.98,45.86,45.91,72748.0,42.7136,42.7694,42.6578,42.7043,72748.0
2018-06-01 12:00:00,45.9,45.97,45.88,45.94,55640.0,42.695,42.7601,42.6764,42.7322,55640.0
2018-06-01 12:30:00,45.94,46.02,45.93,46.01,141988.0,42.7322,42.8066,42.7229,42.7973,141988.0
2018-06-01 13:00:00,46.0,46.07,45.99,46.07,128476.0,42.788,42.8531,42.7787,42.8531,128476.0
2018-06-01 13:30:00,46.07,46.07,46.01,46.07,90448.0,42.8531,42.8531,42.7973,42.8531,90448.0
2018-06-01 14:00:00,46.07,46.08,45.95,46.03,56804.0,42.8531,42.8624,42.7415,42.8159,56804.0
2018-06-01 14:30:00,46.03,46.07,46.02,46.05,43464.0,42.8159,42.8531,42.8066,42.8345,43464.0
2018-06-01 15:00:00,46.04,46.06,45.96,46.04,85716.0,42.8252,42.8438,42.7508,42.8252,85716.0
2018-06-01 15:30:00,46.04,46.17,46.04,46.13,236812.0,42.8252,42.9462,42.8252,42.909,236812.0
2018-06-04 09:30:00,46.25,46.54,46.24,46.51,146004.0,43.0206,43.2903,43.0113,43.2624,146004.0
2018-06-04 10:00:00,46.51,46.56,46.41,46.41,51600.0,43.2624,43.3089,43.1694,43.1694,51600.0
2018-06-04 10:30:00,46.44,46.48,46.38,46.45,62104.0,43.1973,43.2345,43.1415,43.2066,62104.0
2018-06-04 11:00:00,46.46,46.46,46.4,46.45,50388.0,43.2159,43.2159,43.1601,43.2066,50388.0
2018-06-04 11:30:00,46.46,46.51,46.43,46.47,56708.0,43.2159,43.2624,43.188,43.2252,56708.0
2018-06-04 12:00:00,46.45,46.51,46.42,46.46,48660.0,43.2066,43.2624,43.1787,43.2159,48660.0
2018-06-04 12:30:00,46.47,46.52,46.44,46.46,32688.0,43.2252,43.2717,43.1973,43.2159,32688.0
2018-06-04 13:00:00,46.46,46.53,46.42,46.52,32104.0,43.2159,43.281,43.1787,43.2717,32104.0
2018-06-04 13:30:00,46.51,46.57,46.48,46.57,41544.0,43.2624,43.3182,43.2345,43.3182,41544.0
2018-06-04 14:00:00,46.57,46.73,46.57,46.72,73256.0,43.3182,43.4671,43.3182,43.4578,73256.0
2018-06-04 14:30:00,46.72,46.77,46.63,46.75,79800.0,43.4578,43.5043,43.374,43.4857,79800.0
2018-06-04 15:00:00,46.73,46.8,46.71,46.79,77596.0,43.4671,43.5322,43.4485,43.5229,77596.0
2018-06-04 15:30:00,46.78,46.8,46.68,46.7,206968.0,43.5136,43.5322,43.4206,43.4392,206968.0
2018-06-05 09:30:00,46.84,47.15,46.83,47.09,114380.0,43.5694,43.8577,43.5601,43.8019,114380.0
2018-06-05 10:00:00,47.09,47.17,47.04,47.11,57840.0,43.8019,43.8763,43.7554,43.8205,57840.0
2018-06-05 10:30:00,47.14,47.19,47.06,47.06,76252.0,43.8484,43.8949,43.774,43.774,76252.0
2018-06-05 11:00:00,47.05,47.06,46.89,47.01,56264.0,43.7647,43.774,43.6159,43.7275,56264.0
2018-06-05 11:30:00,46.98,47.02,46.93,46.99,45632.0,43.6996,43.7368,43.6531,43.7089,45632.0
2018-06-05 12:00:00,46.99,47.07,46.96,47.04,55660.0,43.7089,43.7833,43.681,43.7554,55660.0
2018-06-05 12:30:00,47.01,47.07,47.01,47.06,37148.0,43.7275,43.7833,43.7275,43.774,37148.0
2018-06-05 13:00:00,47.06,47.22,47.05,47.2,37076.0,43.774,43.9228,43.7647,43.9042,37076.0
2018-06-05 13:30:00,47.2,47.25,47.18,47.23,41388.0,43.9042,43.9508,43.8856,43.9321,41388.0
2018-06-05 14:00:00,47.22,47.23,47.13,47.22,39360.0,43.9228,43.9321,43.8391,43.9228,39360.0
2018-06-05 14:30:00,47.22,47.28,47.2,47.27,40564.0,43.9228,43.9787,43.9042,43.9694,40564.0
2018-06-05 15:00:00,47.26,47.27,47.23,47.26,80064.0,43.9601,43.9694,43.9321,43.9601,80064.0
2018-06-05 15:30:00,47.25,47.48,47.24,47.48,298016.0,43.9508,44.1647,43.9414,44.1647,298016.0
2018-06-06 09:30:00,47.49,47.7,47.38,47.45,148640.0,44.174,44.3693,44.0717,44.1368,148640.0
2018-06-06 10:00:00,47.46,47.58,47.4,47.56,104064.0,44.1461,44.2577,44.0903,44.2391,104064.0
2018-06-06 10:30:00,47.56,47.61,47.51,47.55,68712.0,44.2391,44.2856,44.1926,44.2298,68712.0
2018-06-06 11:00:00,47.59,47.76,47.56,47.76,79444.0,44.267,44.4251,44.2391,44.4251,79444.0
2018-06-06 11:30:00,47.75,47.82,47.71,47.78,68916.0,44.4158,44.481,44.3786,44.4437,68916.0
2018-06-06 12:00:00,47.77,47.79,47.7,47.79,38188.0,44.4344,44.453,44.3693,44.453,38188.0
2018-06-06 12:30:00,47.79,47.84,47.74,47.82,45024.0,44.453,44.4996,44.4065,44.481,45024.0
2018-06-06 13:00:00,47.81,47.82,47.68,47.71,50044.0,44.4716,44.481,44.3507,44.3786,50044.0
2018-06-06 13:30:00,47.7,47.72,47.62,47.66,50296.0,44.3693,44.3879,44.2949,44.3321,50296.0
2018-06-06 14:00:00,47.66,47.77,47.64,47.77,55000.0,44.3321,44.4344,44.3135,44.4344,55000.0
2018-06-06 14:30:00,47.76,47.84,47.73,47.82,63740.0,44.4251,44.4996,44.3972,44.481,63740.0
2018-06-06 15:00:00,47.82,47.82,47.74,47.74,85696.0,44.481,44.481,44.4065,44.4065,85696.0
2018-06-06 15:30:00,47.74,47.75,47.67,47.74,208940.0,44.4065,44.4158,44.3414,44.4065,208940.0
2018-06-07 09:30:00,47.7,47.8,47.48,47.55,146868.0,44.3693,44.4623,44.1647,44.2298,146868.0
2018-06-07 10:00:00,47.56,47.6,47.31,47.32,146024.0,44.2391,44.2763,44.0066,44.0159,146024.0
2018-06-07 10:30:00,47.33,47.33,47.14,47.21,116144.0,44.0252,44.0252,43.8484,43.9135,116144.0
2018-06-07 11:00:00,47.19,47.26,47.16,47.19,85128.0,43.8949,43.9601,43.867,43.8949,85128.0
2018-06-07 11:30:00,47.2,47.23,47.13,47.16,42216.0,43.9042,43.9321,43.8391,43.867,42216.0
2018-06-07 12:00:00,47.17,47.19,47.14,47.19,23124.0,43.8763,43.8949,43.8484,43.8949,23124.0
2018-06-07 12:30:00,47.18,47.18,46.98,47.01,36864.0,43.8856,43.8856,43.6996,43.7275,36864.0
2018-06-07 13:00:00,47.04,47.09,47.0,47.01,25480.0,43.7554,43.8019,43.7182,43.7275,25480.0
2018-06-07 13:30:00,47.02,47.06,46.96,46.99,38412.0,43.7368,43.774,43.681,43.7089,38412.0
2018-06-07 14:00:00,47.0,47.08,46.97,46.99,124280.0,43.7182,43.7926,43.6903,43.7089,124280.0
2018-06-07 14:30:00,47.01,47.15,47.0,47.12,31752.0,43.7275,43.8577,43.7182,43.8298,31752.0
2018-06-07 15:00:00,47.14,47.2,47.09,47.18,57120.0,43.8484,43.9042,43.8019,43.8856,57120.0
2018-06-07 15:30:00,47.19,47.3,47.18,47.27,152956.0,43.8949,43.9973,43.8856,43.9694,152956.0
2018-06-08 09:30:00,47.3,47.48,47.17,47.46,54568.0,43.9973,44.1647,43.8763,44.1461,54568.0
2018-06-08 10:00:00,47.45,47.68,47.44,47.65,55744.0,44.1368,44.3507,44.1275,44.3228,55744.0
2018-06-08 10:30:00,47.63,47.65,47.45,47.59,38596.0,44.3042,44.3228,44.1368,44.267,38596.0
2018-06-08 11:00:00,47.56,47.61,47.52,47.58,19600.0,44.2391,44.2856,44.2019,44.2577,19600.0
2018-06-08 11:30:00,47.57,47.71,47.54,47.64,52708.0,44.2484,44.3786,44.2205,44.3135,52708.0
2018-06-08 12:00:00,47.64,47.7,47.64,47.69,21424.0,44.3135,44.3693,44.3135,44.36,21424.0
2018-06-08 12:30:00,47.71,47.73,47.65,47.72,19776.0,44.3786,44.3972,44.3228,44.3879,19776.0
2018-06-08 13:00:00,47.73,47.73,47.66,47.68,21600.0,44.3972,44.3972,44.3321,44.3507,21600.0
2018-06-08 13:30:00,47.68,47.76,47.68,47.72,18456.0,44.3507,44.4251,44.3507,44.3879,18456.0
2018-06-08 14:00:00,47.74,47.85,47.74,47.84,28252.0,44.4065,44.5089,44.4065,44.4996,28252.0
2018-06-08 14:30:00,47.85,47.85,47.74,47.77,30524.0,44.5089,44.5089,44.4065,44.4344,30524.0
2018-06-08 15:00:00,47.77,47.78,47.72,47.77,38304.0,44.4344,44.4437,44.3879,44.4344,38304.0
2018-06-08 15:30:00,47.77,47.9,47.74,47.87,234168.0,44.4344,44.5554,44.4065,44.5275,234168.0
2018-06-11 09:30:00,47.82,47.98,47.67,47.73,56304.0,44.481,44.6298,44.3414,44.3972,56304.0
2018-06-11 10:00:00,47.73,47.74,47.58,47.63,32588.0,44.3972,44.4065,44.2577,44.3042,32588.0
2018-06-11 10:30:00,47.66,47.71,47.57,47.57,29948.0,44.3321,44.3786,44.2484,44.2484,29948.0
2018-06-11 11:00:00,47.6,47.61,47.49,47.58,25404.0,44.2763,44.2856,44.174,44.2577,25404.0
2018-06-11 11:30:00,47.59,47.87,47.55,47.85,63640.0,44.267,44.5275,44.2298,44.5089,63640.0
2018-06-11 12:00:00,47.85,47.89,47.82,47.89,55548.0,44.5089,44.5461,44.481,44.5461,55548.0
2018-06-11 12:30:00,47.91,47.94,47.85,47.88,41404.0,44.5647,44.5926,44.5089,44.5368,41404.0
2018-06-11 13:00:00,47.87,47.87,47.69,47.69,34000.0,44.5275,44.5275,44.36,44.36,34000.0
2018-06-11 13:30:00,47.7,47.7,47.66,47.7,32564.0,44.3693,44.3693,44.3321,44.3693,32564.0
2018-06-11 14:00:00,47.7,47.7,47.62,47.64,39072.0,44.3693,44.3693,44.2949,44.3135,39072.0
2018-06-11 14:30:00,47.64,47.71,47.64,47.71,38260.0,44.3135,44.3786,44.3135,44.3786,38260.0
2018-06-11 15:00:00,47.7,47.72,47.68,47.7,62016.0,44.3693,44.3879,44.3507,44.3693,62016.0
2018-06-11 15:30:00,47.69,47.7,47.63,47.63,113572.0,44.36,44.3693,44.3042,44.3042,113572.0
2018-06-12 09:30:00,47.81,48.0,47.79,47.92,100472.0,44.4716,44.6484,44.453,44.574,100472.0
2018-06-12 10:00:00,47.93,48.04,47.91,47.92,23932.0,44.5833,44.6856,44.5647,44.574,23932.0
2018-06-12 10:30:00,47.9,47.98,47.83,47.92,39956.0,44.5554,44.6298,44.4903,44.574,39956.0
2018-06-12 11:00:00,47.97,47.99,47.88,47.98,33236.0,44.6205,44.6391,44.5368,44.6298,33236.0
2018-06-12 11:30:00,47.99,48.1,47.98,48.09,35024.0,44.6391,44.7414,44.6298,44.7321,35024.0
2018-06-12 12:00:00,48.11,48.15,48.04,48.08,31512.0,44.7507,44.7879,44.6856,44.7228,31512.0
2018-06-12 12:30:00,48.08,48.13,48.05,48.12,29388.0,44.7228,44.7693,44.6949,44.76,29388.0
2018-06-12 13:00:00,48.12,48.19,48.11,48.13,33824.0,44.76,44.8251,44.7507,44.7693,33824.0
2018-06-12 13:30:00,48.14,48.19,48.1,48.18,35828.0,44.7786,44.8251,44.7414,44.8158,35828.0
2018-06-12 14:00:00,48.19,48.19,47.98,47.98,42388.0,44.8251,44.8251,44.6298,44.6298,42388.0
2018-06-12 14:30:00,47.98,48.05,47.97,47.97,59868.0,44.6298,44.6949,44.6205,44.6205,59868.0
2018-06-12 15:00:00,47.96,48.06,47.96,48.03,89432.0,44.6112,44.7042,44.6112,44.6763,89432.0
2018-06-12 15:30:00,48.04,48.13,48.0,48.08,161892.0,44.6856,44.7693,44.6484,44.7228,161892.0
2018-06-13 09:30:00,48.04,48.44,48.04,48.36,90920.0,44.6856,45.0577,44.6856,44.9832,90920.0
2018-06-13 10:00:00,48.37,48.41,48.31,48.32,27284.0,44.9925,45.0298,44.9367,44.946,27284.0
2018-06-13 10:30:00,48.32,48.33,48.24,48.28,51212.0,44.946,44.9553,44.8716,44.9088,51212.0
2018-06-13 11:00:00,48.29,48.5,48.28,48.49,32416.0,44.9181,45.1135,44.9088,45.1042,32416.0
2018-06-13 11:30:00,48.49,48.52,48.42,48.44,37772.0,45.1042,45.1321,45.0391,45.0577,37772.0
2018-06-13 12:00:00,48.4,48.48,48.4,48.44,89616.0,45.0205,45.0949,45.0205,45.0577,89616.0
2018-06-13 12:30:00,48.43,48.44,48.41,48.43,35380.0,45.0484,45.0577,45.0298,45.0484,35380.0
2018-06-13 13:00:00,48.41,48.42,48.39,48.41,28400.0,45.0298,45.0391,45.0111,45.0298,28400.0
2018-06-13 13:30:00,48.4,48.44,48.37,48.44,32772.0,45.0205,45.0577,44.9925,45.0577,32772.0
2018-06-13 14:00:00,48.42,48.42,48.15,48.18,44620.0,45.0391,45.0391,44.7879,44.8158,44620.0
2018-06-13 14:30:00,48.17,48.21,48.08,48.21,20768.0,44.8065,44.8437,44.7228,44.8437,20768.0
2018-06-13 15:00:00,48.23,48.29,48.13,48.13,49024.0,44.8623,44.9181,44.7693,44.7693,49024.0
2018-06-13 15:30:00,48.15,48.18,48.04,48.08,176832.0,44.7879,44.8158,44.6856,44.7228,176832.0
2018-06-14 09:30:00,48.27,48.27,47.91,47.96,67420.0,44.8995,44.8995,44.5647,44.6112,67420.0
2018-06-14 10:00:00,47.95,48.18,47.9,47.91,72204.0,44.6019,44.8158,44.5554,44.5647,72204.0
2018-06-14 10:30:00,47.91,47.92,47.77,47.78,50452.0,44.5647,44.574,44.4344,44.4437,50452.0
2018-06-14 11:00:00,47.76,47.92,47.7,47.9,40132.0,44.4251,44.574,44.3693,44.5554,40132.0
2018-06-14 11:30:00,47.92,47.95,47.84,47.84,71516.0,44.574,44.6019,44.4996,44.4996,71516.0
2018-06-14 12:00:00,47.85,47.87,47.77,47.82,92428.0,44.5089,44.5275,44.4344,44.481,92428.0
2018-06-14 12:30:00,47.81,47.85,47.78,47.79,45412.0,44.4716,44.5089,44.4437,44.453,45412.0
2018-06-14 13:00:00,47.8,47.87,47.8,47.86,43012.0,44.4623,44.5275,44.4623,44.5182,43012.0
2018-06-14 13:30:00,47.86,47.88,47.83,47.85,47684.0,44.5182,44.5368,44.4903,44.5089,47684.0
2018-06-14 14:00:00,47.86,47.86,47.79,47.84,45328.0,44.5182,44.5182,44.453,44.4996,45328.0
2018-06-14 14:30:00,47.84,47.85,47.77,47.77,49228.0,44.4996,44.5089,44.4344,44.4344,49228.0
2018-06-14 15:00:00,47.78,47.85,47.77,47.82,63408.0,44.4437,44.5089,44.4344,44.481,63408.0
2018-06-14 15:30:00,47.83,47.92,47.83,47.89,287268.0,44.4903,44.574,44.4903,44.5461,287268.0
2018-06-15 09:30:00,47.93,47.93,47.33,47.48,635592.0,44.5833,44.5833,44.0252,44.1647,635592.0
2018-06-15 10:00:00,47.49,47.6,47.35,47.47,84152.0,44.174,44.2763,44.0438,44.1554,84152.0
2018-06-15 10:30:00,47.46,47.6,47.36,47.56,119616.0,44.1461,44.2763,44.0531,44.2391,119616.0
2018-06-15 11:00:00,47.59,47.59,47.5,47.51,89204.0,44.267,44.267,44.1833,44.1926,89204.0
2018-06-15 11:30:00,47.51,47.58,47.49,47.56,23704.0,44.1926,44.2577,44.174,44.2391,23704.0
2018-06-15 12:00:00,47.58,47.58,47.51,47.52,47060.0,44.2577,44.2577,44.1926,44.2019,47060.0
2018-06-15 12:30:00,47.53,47.57,47.49,47.56,81528.0,44.2112,44.2484,44.174,44.2391,81528.0
2018-06-15 13:00:00,47.55,47.65,47.55,47.61,44100.0,44.2298,44.3228,44.2298,44.2856,44100.0
2018-06-15 13:30:00,47.6,47.62,47.56,47.58,37200.0,44.2763,44.2949,44.2391,44.2577,37200.0
2018-06-15 14:00:00,47.58,47.66,47.5,47.64,463224.0,44.2577,44.3321,44.1833,44.3135,463224.0
2018-06-15 14:30:00,47.64,47.71,47.61,47.63,49524.0,44.3135,44.3786,44.2856,44.3042,49524.0
2018-06-15 15:00:00,47.63,47.67,47.6,47.67,67748.0,44.3042,44.3414,44.2763,44.3414,67748.0
2018-06-15 15:30:00,47.66,47.69,47.49,47.63,454100.0,44.3321,44.36,44.174,44.3042,454100.0
2018-06-18 09:30:00,47.66,47.74,47.36,47.36,82776.0,44.3321,44.4065,44.0531,44.0531,82776.0
2018-06-18 10:00:00,47.33,47.63,47.33,47.63,53112.0,44.0252,44.3042,44.0252,44.3042,53112.0
2018-06-18 10:30:00,47.63,47.8,47.63,47.79,32148.0,44.3042,44.4623,44.3042,44.453,32148.0
2018-06-18 11:00:00,47.79,47.86,47.75,47.79,37180.0,44.453,44.5182,44.4158,44.453,37180.0
2018-06-18 11:30:00,47.79,47.86,47.73,47.76,21444.0,44.453,44.5182,44.3972,44.4251,21444.0
2018-06-18 12:00:00,47.77,47.82,47.76,47.76,10000.0,44.4344,44.481,44.4251,44.4251,10000.0
2018-06-18 12:30:00,47.76,47.78,47.7,47.72,24840.0,44.4251,44.4437,44.3693,44.3879,24840.0
2018-06-18 13:00:00,47.73,47.75,47.69,47.71,38160.0,44.3972,44.4158,44.36,44.3786,38160.0
2018-06-18 13:30:00,47.7,47.72,47.59,47.6,34332.0,44.3693,44.3879,44.267,44.2763,34332.0
2018-06-18 14:00:00,47.62,47.68,47.55,47.65,28728.0,44.2949,44.3507,44.2298,44.3228,28728.0
2018-06-18 14:30:00,47.69,47.74,47.63,47.66,29040.0,44.36,44.4065,44.3042,44.3321,29040.0
2018-06-18 15:00:00,47.66,47.76,47.65,47.74,51580.0,44.3321,44.4251,44.3228,44.4065,51580.0
2018-06-18 15:30:00,47.74,47.81,47.71,47.75,187496.0,44.4065,44.4716,44.3786,44.4158,187496.0
2018-06-19 09:30:00,47.4,47.65,47.2,47.22,101004.0,44.0903,44.3228,43.9042,43.9228,101004.0
2018-06-19 10:00:00,47.21,47.3,47.1,47.12,39652.0,43.9135,43.9973,43.8112,43.8298,39652.0
2018-06-19 10:30:00,47.08,47.25,46.97,47.24,96108.0,43.7926,43.9508,43.6903,43.9414,96108.0
2018-06-19 11:00:00,47.25,47.36,47.22,47.32,154616.0,43.9508,44.0531,43.9228,44.0159,154616.0
2018-06-19 11:30:00,47.34,47.46,47.3,47.41,23600.0,44.0345,44.1461,43.9973,44.0996,23600.0
2018-06-19 12:00:00,47.42,47.57,47.34,47.55,46476.0,44.1089,44.2484,44.0345,44.2298,46476.0
2018-06-19 12:30:00,47.55,47.57,47.5,47.56,33220.0,44.2298,44.2484,44.1833,44.2391,33220.0
2018-06-19 13:00:00,47.59,47.61,47.55,47.58,20788.0,44.267,44.2856,44.2298,44.2577,20788.0
2018-06-19 13:30:00,47.6,47.64,47.55,47.6,17524.0,44.2763,44.3135,44.2298,44.2763,17524.0
2018-06-19 14:00:00,47.6,47.67,47.57,47.57,19160.0,44.2763,44.3414,44.2484,44.2484,19160.0
2018-06-19 14:30:00,47.57,47.67,47.56,47.63,27220.0,44.2484,44.3414,44.2391,44.3042,27220.0
2018-06-19 15:00:00,47.63,47.67,47.61,47.61,38640.0,44.3042,44.3414,44.2856,44.2856,38640.0
2018-06-19 15:30:00,47.63,47.69,47.57,47.63,143572.0,44.3042,44.36,44.2484,44.3042,143572.0
2018-06-20 09:30:00,47.76,47.84,47.38,47.49,84052.0,44.4251,44.4996,44.0717,44.174,84052.0
2018-06-20 10:00:00,47.46,47.52,47.39,47.4,97624.0,44.1461,44.2019,44.081,44.0903,97624.0
2018-06-20 10:30:00,47.44,47.6,47.4,47.6,42268.0,44.1275,44.2763,44.0903,44.2763,42268.0
2018-06-20 11:00:00,47.57,47.58,47.47,47.47,64028.0,44.2484,44.2577,44.1554,44.1554,64028.0
2018-06-20 11:30:00,47.46,47.5,47.41,47.47,51380.0,44.1461,44.1833,44.0996,44.1554,51380.0
2018-06-20 12:00:00,47.48,47.58,47.47,47.57,25504.0,44.1647,44.2577,44.1554,44.2484,25504.0
2018-06-20 12:30:00,47.58,47.66,47.55,47.63,36840.0,44.2577,44.3321,44.2298,44.3042,36840.0
2018-06-20 13:00:00,47.63,47.63,47.53,47.55,33880.0,44.3042,44.3042,44.2112,44.2298,33880.0
2018-06-20 13:30:00,47.58,47.63,47.58,47.62,14000.0,44.2577,44.3042,44.2577,44.2949,14000.0
2018-06-20 14:00:00,47.6,47.63,47.58,47.59,18412.0,44.2763,44.3042,44.2577,44.267,18412.0
2018-06-20 14:30:00,47.61,47.61,47.55,47.58,30156.0,44.2856,44.2856,44.2298,44.2577,30156.0
2018-06-20 15:00:00,47.59,47.66,47.56,47.64,40708.0,44.267,44.3321,44.2391,44.3135,40708.0
2018-06-20 15:30:00,47.65,47.66,47.52,47.58,107164.0,44.3228,44.3321,44.2019,44.2577,107164.0
2018-06-21 09:30:00,47.53,47.6,47.24,47.24,73776.0,44.2112,44.2763,43.9414,43.9414,73776.0
2018-06-21 10:00:00,47.24,47.24,47.0,47.09,78792.0,43.9414,43.9414,43.7182,43.8019,78792.0
2018-06-21 10:30:00,47.06,47.22,47.06,47.22,49260.0,43.774,43.9228,43.774,43.9228,49260.0
2018-06-21 11:00:00,47.19,47.31,47.18,47.29,43588.0,43.8949,44.0066,43.8856,43.988,43588.0
2018-06-21 11:30:00,47.32,47.43,47.31,47.4,35380.0,44.0159,44.1182,44.0066,44.0903,35380.0
2018-06-21 12:00:00,47.41,47.44,47.35,47.43,47280.0,44.0996,44.1275,44.0438,44.1182,47280.0
2018-06-21 12:30:00,47.41,47.48,47.4,47.47,55904.0,44.0996,44.1647,44.0903,44.1554,55904.0
2018-06-21 13:00:00,47.47,47.57,47.45,47.54,60696.0,44.1554,44.2484,44.1368,44.2205,60696.0
2018-06-21 13:30:00,47.53,47.59,47.48,47.59,30000.0,44.2112,44.267,44.1647,44.267,30000.0
2018-06-21 14:00:00,47.61,47.65,47.57,47.58,30200.0,44.2856,44.3228,44.2484,44.2577,30200.0
2018-06-21 14:30:00,47.61,47.63,47.56,47.58,77916.0,44.2856,44.3042,44.2391,44.2577,77916.0
2018-06-21 15:00:00,47.57,47.57,47.39,47.48,107704.0,44.2484,44.2484,44.081,44.1647,107704.0
2018-06-21 15:30:00,47.48,47.48,47.26,47.36,130864.0,44.1647,44.1647,43.9601,44.0531,130864.0
2018-06-22 09:30:00,47.61,47.75,47.17,47.18,93184.0,44.2856,44.4158,43.8763,43.8856,93184.0
2018-06-22 10:00:00,47.19,47.38,47.19,47.26,53600.0,43.8949,44.0717,43.8949,43.9601,53600.0
2018-06-22 10:30:00,47.27,47.34,47.21,47.27,36880.0,43.9694,44.0345,43.9135,43.9694,36880.0
2018-06-22 11:00:00,47.3,47.34,47.23,47.32,55292.0,43.9973,44.0345,43.9321,44.0159,55292.0
2018-06-22 11:30:00,47.29,47.35,47.28,47.29,16804.0,43.988,44.0438,43.9787,43.988,16804.0
2018-06-22 12:00:00,47.26,47.29,47.19,47.24,36404.0,43.9601,43.988,43.8949,43.9414,36404.0
2018-06-22 12:30:00,47.25,47.26,47.23,47.24,7896.0,43.9508,43.9601,43.9321,43.9414,7896.0
2018-06-22 13:00:00,47.24,47.26,47.24,47.25,18440.0,43.9414,43.9601,43.9414,43.9508,18440.0
2018-06-22 13:30:00,47.22,47.27,47.22,47.24,23032.0,43.9228,43.9694,43.9228,43.9414,23032.0
2018-06-22 14:00:00,47.22,47.24,47.13,47.14,21160.0,43.9228,43.9414,43.8391,43.8484,21160.0
2018-06-22 14:30:00,47.15,47.21,47.14,47.2,26480.0,43.8577,43.9135,43.8484,43.9042,26480.0
2018-06-22 15:00:00,47.18,47.26,47.18,47.25,61696.0,43.8856,43.9601,43.8856,43.9508,61696.0
2018-06-22 15:30:00,47.25,47.32,47.09,47.16,238088.0,43.9508,44.0159,43.8019,43.867,238088.0
2018-06-25 09:30:00,46.88,47.21,46.51,46.51,116096.0,43.6066,43.9135,43.2624,43.2624,116096.0
2018-06-25 10:00:00,46.52,46.6,46.38,46.59,78612.0,43.2717,43.3461,43.1415,43.3368,78612.0
2018-06-25 10:30:00,46.64,46.8,46.53,46.59,195684.0,43.3833,43.5322,43.281,43.3368,195684.0
2018-06-25 11:00:00,46.64,46.69,46.39,46.42,70040.0,43.3833,43.4299,43.1508,43.1787,70040.0
2018-06-25 11:30:00,46.43,46.55,46.36,46.37,102772.0,43.188,43.2996,43.1229,43.1322,102772.0
2018-06-25 12:00:00,46.38,46.41,46.28,46.37,47000.0,43.1415,43.1694,43.0485,43.1322,47000.0
2018-06-25 12:30:00,46.36,46.51,46.34,46.48,45500.0,43.1229,43.2624,43.1043,43.2345,45500.0
2018-06-25 13:00:00,46.5,46.52,46.41,46.42,66724.0,43.2531,43.2717,43.1694,43.1787,66724.0
2018-06-25 13:30:00,46.45,46.63,46.37,46.52,78416.0,43.2066,43.374,43.1322,43.2717,78416.0
2018-06-25 14:00:00,46.51,46.55,46.39,46.4,45448.0,43.2624,43.2996,43.1508,43.1601,45448.0
2018-06-25 14:30:00,46.4,46.4,46.18,46.22,55224.0,43.1601,43.1601,42.9555,42.9927,55224.0
2018-06-25 15:00:00,46.27,46.32,46.21,46.32,82900.0,43.0392,43.0857,42.9834,43.0857,82900.0
2018-06-25 15:30:00,46.3,46.52,46.26,46.38,448984.0,43.0671,43.2717,43.0299,43.1415,448984.0
2018-06-26 09:30:00,46.49,46.85,46.46,46.6,79204.0,43.2438,43.5787,43.2159,43.3461,79204.0
2018-06-26 10:00:00,46.63,46.83,46.62,46.78,50260.0,43.374,43.5601,43.3647,43.5136,50260.0
2018-06-26 10:30:00,46.74,46.74,46.58,46.61,48476.0,43.4764,43.4764,43.3275,43.3554,48476.0
2018-06-26 11:00:00,46.59,46.72,46.57,46.59,28760.0,43.3368,43.4578,43.3182,43.3368,28760.0
2018-06-26 11:30:00,46.55,46.7,46.53,46.7,48604.0,43.2996,43.4392,43.281,43.4392,48604.0
2018-06-26 12:00:00,46.72,46.74,46.65,46.65,18488.0,43.4578,43.4764,43.3926,43.3926,18488.0
2018-06-26 12:30:00,46.65,46.68,46.59,46.65,26188.0,43.3926,43.4206,43.3368,43.3926,26188.0
2018-06-26 13:00:00,46.63,46.74,46.63,46.69,33528.0,43.374,43.4764,43.374,43.4299,33528.0
2018-06-26 13:30:00,46.71,46.73,46.67,46.68,17144.0,43.4485,43.4671,43.4112,43.4206,17144.0
2018-06-26 14:00:00,46.68,46.7,46.61,46.63,24948.0,43.4206,43.4392,43.3554,43.374,24948.0
2018-06-26 14:30:00,46.62,46.68,46.59,46.62,57640.0,43.3647,43.4206,43.3368,43.3647,57640.0
2018-06-26 15:00:00,46.63,46.63,46.5,46.52,47612.0,43.374,43.374,43.2531,43.2717,47612.0
2018-06-26 15:30:00,46.53,46.68,46.52,46.66,244264.0,43.281,43.4206,43.2717,43.4019,244264.0
2018-06-27 09:30:00,46.51,46.81,46.51,46.74,68436.0,43.2624,43.5415,43.2624,43.4764,68436.0
2018-06-27 10:00:00,46.75,46.87,46.75,46.81,77264.0,43.4857,43.5973,43.4857,43.5415,77264.0
2018-06-27 10:30:00,46.83,46.99,46.83,46.86,42504.0,43.5601,43.7089,43.5601,43.588,42504.0
2018-06-27 11:00:00,46.85,46.89,46.62,46.63,63792.0,43.5787,43.6159,43.3647,43.374,63792.0
2018-06-27 11:30:00,46.64,46.7,46.6,46.67,32144.0,43.3833,43.4392,43.3461,43.4112,32144.0
2018-06-27 12:00:00,46.67,46.7,46.59,46.59,35132.0,43.4112,43.4392,43.3368,43.3368,35132.0
2018-06-27 12:30:00,46.59,46.63,46.49,46.49,64320.0,43.3368,43.374,43.2438,43.2438,64320.0
2018-06-27 13:00:00,46.5,46.51,46.31,46.34,44452.0,43.2531,43.2624,43.0764,43.1043,44452.0
2018-06-27 13:30:00,46.34,46.42,46.27,46.31,31648.0,43.1043,43.1787,43.0392,43.0764,31648.0
2018-06-27 14:00:00,46.29,46.38,46.24,46.29,45508.0,43.0578,43.1415,43.0113,43.0578,45508.0
2018-06-27 14:30:00,46.27,46.38,46.23,46.24,47980.0,43.0392,43.1415,43.002,43.0113,47980.0
2018-06-27 15:00:00,46.24,46.32,46.09,46.28,53296.0,43.0113,43.0857,42.8717,43.0485,53296.0
2018-06-27 15:30:00,46.29,46.35,46.04,46.1,172348.0,43.0578,43.1136,42.8252,42.881,172348.0
2018-06-28 09:30:00,46.12,46.27,46.05,46.16,86068.0,42.8997,43.0392,42.8345,42.9369,86068.0
2018-06-28 10:00:00,46.17,46.22,46.08,46.09,51724.0,42.9462,42.9927,42.8624,42.8717,51724.0
2018-06-28 10:30:00,46.12,46.31,46.07,46.26,43628.0,42.8997,43.0764,42.8531,43.0299,43628.0
2018-06-28 11:00:00,46.3,46.31,46.17,46.26,85804.0,43.0671,43.0764,42.9462,43.0299,85804.0
2018-06-28 11:30:00,46.23,46.35,46.22,46.3,34496.0,43.002,43.1136,42.9927,43.0671,34496.0
2018-06-28 12:00:00,46.3,46.31,46.08,46.08,25288.0,43.0671,43.0764,42.8624,42.8624,25288.0
2018-06-28 12:30:00,46.11,46.18,46.05,46.17,42112.0,42.8904,42.9555,42.8345,42.9462,42112.0
2018-06-28 13:00:00,46.18,46.26,46.13,46.23,20800.0,42.9555,43.0299,42.909,43.002,20800.0
2018-06-28 13:30:00,46.23,46.31,46.21,46.25,52716.0,43.002,43.0764,42.9834,43.0206,52716.0
2018-06-28 14:00:00,46.25,46.35,46.24,46.35,21720.0,43.0206,43.1136,43.0113,43.1136,21720.0
2018-06-28 14:30:00,46.36,46.48,46.32,46.45,26680.0,43.1229,43.2345,43.0857,43.2066,26680.0
2018-06-28 15:00:00,46.48,46.57,46.44,46.51,35024.0,43.2345,43.3182,43.1973,43.2624,35024.0
2018-06-28 15:30:00,46.49,46.51,46.34,46.39,104144.0,43.2438,43.2624,43.1043,43.1508,104144.0
2018-06-29 09:30:00,46.45,46.75,46.45,46.75,77132.0,43.2066,43.4857,43.2066,43.4857,77132.0
2018-06-29 10:00:00,46.85,46.92,46.75,46.86,34128.0,43.5787,43.6438,43.4857,43.588,34128.0
2018-06-29 10:30:00,46.81,47.04,46.78,47.04,39140.0,43.5415,43.7554,43.5136,43.7554,39140.0
2018-06-29 11:00:00,47.02,47.03,46.9,46.93,26816.0,43.7368,43.7461,43.6252,43.6531,26816.0
2018-06-29 11:30:00,46.91,46.91,46.68,46.71,41220.0,43.6345,43.6345,43.4206,43.4485,41220.0
2018-06-29 12:00:00,46.68,46.8,46.67,46.76,29640.0,43.4206,43.5322,43.4112,43.495,29640.0
2018-06-29 12:30:00,46.76,46.78,46.68,46.7,28568.0,43.495,43.5136,43.4206,43.4392,28568.0
2018-06-29 13:00:00,46.7,46.78,46.7,46.74,16952.0,43.4392,43.5136,43.4392,43.4764,16952.0
2018-06-29 13:30:00,46.74,46.86,46.71,46.77,26872.0,43.4764,43.588,43.4485,43.5043,26872.0
2018-06-29 14:00:00,46.77,46.77,46.62,46.67,52136.0,43.5043,43.5043,43.3647,43.4112,52136.0
2018-06-29 14:30:00,46.66,46.69,46.6,46.66,39116.0,43.4019,43.4299,43.3461,43.4019,39116.0
2018-06-29 15:00:00,46.67,46.69,46.5,46.56,39848.0,43.4112,43.4299,43.2531,43.3089,39848.0
2018-06-29 15:30:00,46.55,46.55,46.26,46.27,375108.0,43.2996,43.2996,43.0299,43.0392,375108.0
2018-07-02 09:30:00,46.06,46.2,45.8,46.04,246228.0,42.8438,42.9741,42.602,42.8252,246228.0
2018-07-02 10:00:00,46.18,46.49,46.14,46.49,71452.0,42.9555,43.2438,42.9183,43.2438,71452.0
2018-07-02 10:30:00,46.49,46.74,46.49,46.74,84080.0,43.2438,43.4764,43.2438,43.4764,84080.0
2018-07-02 11:00:00,46.75,46.95,46.74,46.89,140008.0,43.4857,43.6717,43.4764,43.6159,140008.0
2018-07-02 11:30:00,46.88,46.93,46.85,46.88,68076.0,43.6066,43.6531,43.5787,43.6066,68076.0
2018-07-02 12:00:00,46.87,46.87,46.75,46.86,48484.0,43.5973,43.5973,43.4857,43.588,48484.0
2018-07-02 12:30:00,46.85,47.06,46.85,47.01,73072.0,43.5787,43.774,43.5787,43.7275,73072.0
2018-07-02 13:00:00,47.0,47.01,46.82,46.83,51320.0,43.7182,43.7275,43.5508,43.5601,51320.0
2018-07-02 13:30:00,46.83,47.04,46.83,47.01,40892.0,43.5601,43.7554,43.5601,43.7275,40892.0
2018-07-02 14:00:00,47.0,47.13,47.0,47.07,69140.0,43.7182,43.8391,43.7182,43.7833,69140.0
2018-07-02 14:30:00,47.09,47.12,46.98,46.99,51104.0,43.8019,43.8298,43.6996,43.7089,51104.0
2018-07-02 15:00:00,46.99,47.12,46.96,47.11,93468.0,43.7089,43.8298,43.681,43.8205,93468.0
2018-07-02 15:30:00,47.11,47.22,47.02,47.16,191652.0,43.8205,43.9228,43.7368,43.867,191652.0
2018-07-03 09:30:00,47.24,47.42,47.21,47.35,105484.0,43.9414,44.1089,43.9135,44.0438,105484.0
2018-07-03 10:00:00,47.38,47.46,47.2,47.31,52380.0,44.0717,44.1461,43.9042,44.0066,52380.0
2018-07-03 10:30:00,47.28,47.41,47.23,47.26,53388.0,43.9787,44.0996,43.9321,43.9601,53388.0
2018-07-03 11:00:00,47.26,47.39,47.24,47.38,41692.0,43.9601,44.081,43.9414,44.0717,41692.0
2018-07-03 11:30:00,47.38,47.42,47.18,47.2,59588.0,44.0717,44.1089,43.8856,43.9042,59588.0
2018-07-03 12:00:00,47.23,47.23,47.05,47.06,56296.0,43.9321,43.9321,43.7647,43.774,56296.0
2018-07-03 12:30:00,47.05,47.06,46.74,46.77,253028.0,43.7647,43.774,43.4764,43.5043,253028.0
2018-07-05 09:30:00,46.96,47.09,46.8,47.01,103104.0,43.681,43.8019,43.5322,43.7275,103104.0
2018-07-05 10:00:00,47.03,47.08,46.91,46.97,67900.0,43.7461,43.7926,43.6345,43.6903,67900.0
2018-07-05 10:30:00,46.96,47.06,46.94,47.02,45816.0,43.681,43.774,43.6624,43.7368,45816.0
2018-07-05 11:00:00,46.99,47.14,46.98,47.1,50880.0,43.7089,43.8484,43.6996,43.8112,50880.0
2018-07-05 11:30:00,47.1,47.18,47.09,47.12,33916.0,43.8112,43.8856,43.8019,43.8298,33916.0
2018-07-05 12:00:00,47.11,47.2,47.11,47.13,45156.0,43.8205,43.9042,43.8205,43.8391,45156.0
2018-07-05 12:30:00,47.13,47.18,47.1,47.18,76340.0,43.8391,43.8856,43.8112,43.8856,76340.0
2018-07-05 13:00:00,47.16,47.23,47.16,47.23,19676.0,43.867,43.9321,43.867,43.9321,19676.0
2018-07-05 13:30:00,47.2,47.24,47.17,47.24,20604.0,43.9042,43.9414,43.8763,43.9414,20604.0
2018-07-05 14:00:00,47.24,47.3,47.1,47.2,40908.0,43.9414,43.9973,43.8112,43.9042,40908.0
2018-07-05 14:30:00,47.22,47.25,47.17,47.25,22000.0,43.9228,43.9508,43.8763,43.9508,22000.0
2018-07-05 15:00:00,47.27,47.36,47.27,47.35,66336.0,43.9694,44.0531,43.9694,44.0438,66336.0
2018-07-05 15:30:00,47.34,47.4,47.32,47.35,162824.0,44.0345,44.0903,44.0159,44.0438,162824.0
2018-07-06 09:30:00,47.33,47.47,47.18,47.32,97212.0,44.0252,44.1554,43.8856,44.0159,97212.0
2018-07-06 10:00:00,47.34,47.51,47.31,47.5,34120.0,44.0345,44.1926,44.0066,44.1833,34120.0
2018-07-06 10:30:00,47.55,47.69,47.5,47.67,36156.0,44.2298,44.36,44.1833,44.3414,36156.0
2018-07-06 11:00:00,47.67,47.81,47.67,47.79,30352.0,44.3414,44.4716,44.3414,44.453,30352.0
2018-07-06 11:30:00,47.76,47.9,47.76,47.84,22920.0,44.4251,44.5554,44.4251,44.4996,22920.0
2018-07-06 12:00:00,47.85,47.95,47.85,47.95,25092.0,44.5089,44.6019,44.5089,44.6019,25092.0
2018-07-06 12:30:00,47.97,47.97,47.84,47.86,30124.0,44.6205,44.6205,44.4996,44.5182,30124.0
2018-07-06 13:00:00,47.88,47.96,47.88,47.91,24800.0,44.5368,44.6112,44.5368,44.5647,24800.0
2018-07-06 13:30:00,47.91,47.96,47.91,47.93,37812.0,44.5647,44.6112,44.5647,44.5833,37812.0
2018-07-06 14:00:00,47.91,47.91,47.83,47.84,24644.0,44.5647,44.5647,44.4903,44.4996,24644.0
2018-07-06 14:30:00,47.83,47.85,47.75,47.85,26380.0,44.4903,44.5089,44.4158,44.5089,26380.0
2018-07-06 15:00:00,47.85,47.91,47.85,47.91,36192.0,44.5089,44.5647,44.5089,44.5647,36192.0
2018-07-06 15:30:00,47.91,47.92,47.76,47.82,113140.0,44.5647,44.574,44.4251,44.481,113140.0
2018-07-09 09:30:00,47.98,48.22,47.88,48.15,125084.0,44.6298,44.853,44.5368,44.7879,125084.0
2018-07-09 10:00:00,48.17,48.18,48.02,48.05,105656.0,44.8065,44.8158,44.667,44.6949,105656.0
2018-07-09 10:30:00,48.05,48.15,47.9,48.13,58084.0,44.6949,44.7879,44.5554,44.7693,58084.0
2018-07-09 11:00:00,48.14,48.15,48.04,48.13,68108.0,44.7786,44.7879,44.6856,44.7693,68108.0
2018-07-09 11:30:00,48.13,48.13,47.97,48.04,109392.0,44.7693,44.7693,44.6205,44.6856,109392.0
2018-07-09 12:00:00,48.08,48.13,48.06,48.1,29104.0,44.7228,44.7693,44.7042,44.7414,29104.0
2018-07-09 12:30:00,48.1,48.12,48.04,48.04,68136.0,44.7414,44.76,44.6856,44.6856,68136.0
2018-07-09 13:00:00,48.03,48.08,47.99,48.05,43828.0,44.6763,44.7228,44.6391,44.6949,43828.0
2018-07-09 13:30:00,48.05,48.1,48.03,48.09,36800.0,44.6949,44.7414,44.6763,44.7321,36800.0
2018-07-09 14:00:00,48.09,48.13,48.06,48.11,50496.0,44.7321,44.7693,44.7042,44.7507,50496.0
2018-07-09 14:30:00,48.12,48.19,48.1,48.18,46532.0,44.76,44.8251,44.7414,44.8158,46532.0
2018-07-09 15:00:00,48.18,48.19,48.1,48.19,59832.0,44.8158,44.8251,44.7414,44.8251,59832.0
2018-07-09 15:30:00,48.19,48.25,48.17,48.23,167396.0,44.8251,44.8809,44.8065,44.8623,167396.0
2018-07-10 09:30:00,48.27,48.58,48.15,48.33,101472.0,44.8995,45.1879,44.7879,44.9553,101472.0
2018-07-10 10:00:00,48.37,48.38,48.23,48.27,45800.0,44.9925,45.0018,44.8623,44.8995,45800.0
2018-07-10 10:30:00,48.32,48.43,48.25,48.33,49684.0,44.946,45.0484,44.8809,44.9553,49684.0
2018-07-10 11:00:00,48.33,48.33,48.12,48.18,43956.0,44.9553,44.9553,44.76,44.8158,43956.0
2018-07-10 11:30:00,48.17,48.26,48.12,48.14,27980.0,44.8065,44.8902,44.76,44.7786,27980.0
2018-07-10 12:00:00,48.14,48.23,48.1,48.18,92548.0,44.7786,44.8623,44.7414,44.8158,92548.0
2018-07-10 12:30:00,48.2,48.23,48.18,48.22,45040.0,44.8344,44.8623,44.8158,44.853,45040.0
2018-07-10 13:00:00,48.22,48.25,48.12,48.13,49492.0,44.853,44.8809,44.76,44.7693,49492.0
2018-07-10 13:30:00,48.14,48.18,48.11,48.18,94860.0,44.7786,44.8158,44.7507,44.8158,94860.0
2018-07-10 14:00:00,48.18,48.23,48.17,48.22,30344.0,44.8158,44.8623,44.8065,44.853,30344.0
2018-07-10 14:30:00,48.25,48.26,48.17,48.22,22796.0,44.8809,44.8902,44.8065,44.853,22796.0
2018-07-10 15:00:00,48.23,48.3,48.21,48.27,65460.0,44.8623,44.9274,44.8437,44.8995,65460.0
2018-07-10 15:30:00,48.29,48.38,48.16,48.34,424792.0,44.9181,45.0018,44.7972,44.9646,424792.0
2018-07-11 09:30:00,48.02,48.22,47.99,48.1,69792.0,44.667,44.853,44.6391,44.7414,69792.0
2018-07-11 10:00:00,48.1,48.21,48.05,48.18,44844.0,44.7414,44.8437,44.6949,44.8158,44844.0
2018-07-11 10:30:00,48.19,48.29,48.15,48.23,80044.0,44.8251,44.9181,44.7879,44.8623,80044.0
2018-07-11 11:00:00,48.24,48.31,48.14,48.14,52568.0,44.8716,44.9367,44.7786,44.7786,52568.0
2018-07-11 11:30:00,48.14,48.19,48.1,48.15,61600.0,44.7786,44.8251,44.7414,44.7879,61600.0
2018-07-11 12:00:00,48.15,48.3,48.13,48.3,106416.0,44.7879,44.9274,44.7693,44.9274,106416.0
2018-07-11 12:30:00,48.31,48.38,48.31,48.33,125836.0,44.9367,45.0018,44.9367,44.9553,125836.0
2018-07-11 13:00:00,48.35,48.47,48.33,48.42,64176.0,44.9739,45.0856,44.9553,45.0391,64176.0
2018-07-11 13:30:00,48.44,48.47,48.4,48.43,49200.0,45.0577,45.0856,45.0205,45.0484,49200.0
2018-07-11 14:00:00,48.42,48.48,48.34,48.46,78696.0,45.0391,45.0949,44.9646,45.0763,78696.0
2018-07-11 14:30:00,48.47,48.58,48.47,48.48,91860.0,45.0856,45.1879,45.0856,45.0949,91860.0
2018-07-11 15:00:00,48.48,48.51,48.42,48.45,91828.0,45.0949,45.1228,45.0391,45.067,91828.0
2018-07-11 15:30:00,48.45,48.51,48.33,48.4,375936.0,45.067,45.1228,44.9553,45.0205,375936.0
2018-07-12 09:30:00,48.64,48.7,48.36,48.41,102116.0,45.2437,45.2995,44.9832,45.0298,102116.0
2018-07-12 10:00:00,48.39,48.48,48.27,48.47,41124.0,45.0111,45.0949,44.8995,45.0856,41124.0
2018-07-12 10:30:00,48.49,48.52,48.33,48.43,61084.0,45.1042,45.1321,44.9553,45.0484,61084.0
2018-07-12 11:00:00,48.44,48.5,48.39,48.46,54876.0,45.0577,45.1135,45.0111,45.0763,54876.0
2018-07-12 11:30:00,48.47,48.6,48.45,48.6,85156.0,45.0856,45.2065,45.067,45.2065,85156.0
2018-07-12 12:00:00,48.6,48.71,48.6,48.7,51420.0,45.2065,45.3088,45.2065,45.2995,51420.0
2018-07-12 12:30:00,48.7,48.77,48.66,48.7,49708.0,45.2995,45.3646,45.2623,45.2995,49708.0
2018-07-12 13:00:00,48.68,48.76,48.65,48.71,34876.0,45.2809,45.3553,45.253,45.3088,34876.0
2018-07-12 13:30:00,48.72,48.75,48.62,48.67,43008.0,45.3181,45.346,45.2251,45.2716,43008.0
2018-07-12 14:00:00,48.67,48.7,48.55,48.62,51376.0,45.2716,45.2995,45.16,45.2251,51376.0
2018-07-12 14:30:00,48.61,48.69,48.58,48.6,61100.0,45.2158,45.2902,45.1879,45.2065,61100.0
2018-07-12 15:00:00,48.61,48.73,48.61,48.69,65728.0,45.2158,45.3274,45.2158,45.2902,65728.0
2018-07-12 15:30:00,48.69,48.8,48.65,48.77,162964.0,45.2902,45.3925,45.253,45.3646,162964.0
2018-07-13 09:30:00,48.86,49.06,48.74,48.93,76156.0,45.4483,45.6344,45.3367,45.5134,76156.0
2018-07-13 10:00:00,48.94,49.02,48.93,48.96,49136.0,45.5227,45.5972,45.5134,45.5413,49136.0
2018-07-13 10:30:00,48.97,48.98,48.86,48.97,47344.0,45.5507,45.56,45.4483,45.5507,47344.0
2018-07-13 11:00:00,48.97,49.07,48.97,49.01,113736.0,45.5507,45.6437,45.5507,45.5879,113736.0
2018-07-13 11:30:00,49.01,49.06,48.8,48.82,62612.0,45.5879,45.6344,45.3925,45.4111,62612.0
2018-07-13 12:00:00,48.82,48.85,48.74,48.77,35964.0,45.4111,45.439,45.3367,45.3646,35964.0
2018-07-13 12:30:00,48.77,48.91,48.77,48.88,34856.0,45.3646,45.4948,45.3646,45.4669,34856.0
2018-07-13 13:00:00,48.88,48.88,48.77,48.82,25644.0,45.4669,45.4669,45.3646,45.4111,25644.0
2018-07-13 13:30:00,48.81,48.83,48.75,48.82,33168.0,45.4018,45.4204,45.346,45.4111,33168.0
2018-07-13 14:00:00,48.81,48.94,48.79,48.94,33400.0,45.4018,45.5227,45.3832,45.5227,33400.0
2018-07-13 14:30:00,48.93,48.93,48.86,48.89,33068.0,45.5134,45.5134,45.4483,45.4762,33068.0
2018-07-13 15:00:00,48.9,48.95,48.88,48.95,36248.0,45.4855,45.532,45.4669,45.532,36248.0
2018-07-13 15:30:00,48.96,48.99,48.91,48.92,119068.0,45.5413,45.5693,45.4948,45.5041,119068.0
2018-07-16 09:30:00,48.95,49.01,48.76,48.76,48188.0,45.532,45.5879,45.3553,45.3553,48188.0
2018-07-16 10:00:00,48.72,48.87,48.65,48.66,53636.0,45.3181,45.4576,45.253,45.2623,53636.0
2018-07-16 10:30:00,48.67,48.7,48.47,48.49,137008.0,45.2716,45.2995,45.0856,45.1042,137008.0
2018-07-16 11:00:00,48.49,48.67,48.47,48.57,84372.0,45.1042,45.2716,45.0856,45.1786,84372.0
2018-07-16 11:30:00,48.56,48.68,48.54,48.56,37552.0,45.1693,45.2809,45.1507,45.1693,37552.0
2018-07-16 12:00:00,48.59,48.59,48.49,48.56,34000.0,45.1972,45.1972,45.1042,45.1693,34000.0
2018-07-16 12:30:00,48.57,48.57,48.52,48.55,28000.0,45.1786,45.1786,45.1321,45.16,28000.0
2018-07-16 13:00:00,48.54,48.62,48.51,48.53,38312.0,45.1507,45.2251,45.1228,45.1414,38312.0
2018-07-16 13:30:00,48.53,48.61,48.52,48.58,25968.0,45.1414,45.2158,45.1321,45.1879,25968.0
2018-07-16 14:00:00,48.56,48.56,48.48,48.53,44448.0,45.1693,45.1693,45.0949,45.1414,44448.0
2018-07-16 14:30:00,48.51,48.53,48.27,48.32,107964.0,45.1228,45.1414,44.8995,44.946,107964.0
2018-07-16 15:00:00,48.33,48.35,48.23,48.25,131580.0,44.9553,44.9739,44.8623,44.8809,131580.0
2018-07-16 15:30:00,48.24,48.26,48.04,48.13,423144.0,44.8716,44.8902,44.6856,44.7693,423144.0
2018-07-17 09:30:00,48.42,48.6,48.15,48.48,173488.0,45.0391,45.2065,44.7879,45.0949,173488.0
2018-07-17 10:00:00,48.51,48.54,48.36,48.48,56456.0,45.1228,45.1507,44.9832,45.0949,56456.0
2018-07-17 10:30:00,48.49,48.56,48.45,48.52,60792.0,45.1042,45.1693,45.067,45.1321,60792.0
2018-07-17 11:00:00,48.51,48.54,48.38,48.38,49116.0,45.1228,45.1507,45.0018,45.0018,49116.0
2018-07-17 11:30:00,48.4,48.53,48.35,48.52,66032.0,45.0205,45.1414,44.9739,45.1321,66032.0
2018-07-17 12:00:00,48.52,48.62,48.41,48.62,218052.0,45.1321,45.2251,45.0298,45.2251,218052.0
2018-07-17 12:30:00,48.65,48.65,48.52,48.59,125364.0,45.253,45.253,45.1321,45.1972,125364.0
2018-07-17 13:00:00,48.57,48.62,48.53,48.53,35640.0,45.1786,45.2251,45.1414,45.1414,35640.0
2018-07-17 13:30:00,48.53,48.56,48.49,48.52,33344.0,45.1414,45.1693,45.1042,45.1321,33344.0
2018-07-17 14:00:00,48.52,48.55,48.49,48.54,107780.0,45.1321,45.16,45.1042,45.1507,107780.0
2018-07-17 14:30:00,48.54,48.55,48.47,48.48,48604.0,45.1507,45.16,45.0856,45.0949,48604.0
2018-07-17 15:00:00,48.47,48.53,48.42,48.5,86436.0,45.0856,45.1414,45.0391,45.1135,86436.0
2018-07-17 15:30:00,48.49,48.57,48.44,48.57,220380.0,45.1042,45.1786,45.0577,45.1786,220380.0
2018-07-18 09:30:00,48.47,48.75,48.19,48.24,163988.0,45.0856,45.346,44.8251,44.8716,163988.0
2018-07-18 10:00:00,48.24,48.33,48.1,48.16,89748.0,44.8716,44.9553,44.7414,44.7972,89748.0
2018-07-18 10:30:00,48.23,48.23,48.1,48.16,61336.0,44.8623,44.8623,44.7414,44.7972,61336.0
2018-07-18 11:00:00,48.17,48.31,48.13,48.3,67820.0,44.8065,44.9367,44.7693,44.9274,67820.0
2018-07-18 11:30:00,48.33,48.42,48.31,48.36,48264.0,44.9553,45.0391,44.9367,44.9832,48264.0
2018-07-18 12:00:00,48.37,48.37,48.28,48.29,45424.0,44.9925,44.9925,44.9088,44.9181,45424.0
2018-07-18 12:30:00,48.28,48.29,48.18,48.21,55668.0,44.9088,44.9181,44.8158,44.8437,55668.0
2018-07-18 13:00:00,48.22,48.22,48.13,48.15,53156.0,44.853,44.853,44.7693,44.7879,53156.0
2018-07-18 13:30:00,48.15,48.17,48.05,48.1,77960.0,44.7879,44.8065,44.6949,44.7414,77960.0
2018-07-18 14:00:00,48.13,48.21,48.1,48.19,63248.0,44.7693,44.8437,44.7414,44.8251,63248.0
2018-07-18 14:30:00,48.2,48.2,48.1,48.13,121368.0,44.8344,44.8344,44.7414,44.7693,121368.0
2018-07-18 15:00:00,48.12,48.16,48.04,48.13,133808.0,44.76,44.7972,44.6856,44.7693,133808.0
2018-07-18 15:30:00,48.13,48.16,48.08,48.13,296656.0,44.7693,44.7972,44.7228,44.7693,296656.0
2018-07-19 09:30:00,48.15,48.31,47.88,48.05,127660.0,44.7879,44.9367,44.5368,44.6949,127660.0
2018-07-19 10:00:00,47.99,48.23,47.96,48.05,147480.0,44.6391,44.8623,44.6112,44.6949,147480.0
2018-07-19 10:30:00,48.05,48.09,47.96,47.97,103264.0,44.6949,44.7321,44.6112,44.6205,103264.0
2018-07-19 11:00:00,47.98,48.0,47.87,47.88,179304.0,44.6298,44.6484,44.5275,44.5368,179304.0
2018-07-19 11:30:00,47.89,48.04,47.88,47.99,84464.0,44.5461,44.6856,44.5368,44.6391,84464.0
2018-07-19 12:00:00,48.01,48.09,48.0,48.02,139116.0,44.6577,44.7321,44.6484,44.667,139116.0
2018-07-19 12:30:00,48.02,48.21,48.01,48.1,75528.0,44.667,44.8437,44.6577,44.7414,75528.0
2018-07-19 13:00:00,48.13,48.24,48.08,48.21,55600.0,44.7693,44.8716,44.7228,44.8437,55600.0
2018-07-19 13:30:00,48.19,48.33,48.18,48.33,67040.0,44.8251,44.9553,44.8158,44.9553,67040.0
2018-07-19 14:00:00,48.34,48.35,48.26,48.29,76020.0,44.9646,44.9739,44.8902,44.9181,76020.0
2018-07-19 14:30:00,48.28,48.3,48.19,48.23,163440.0,44.9088,44.9274,44.8251,44.8623,163440.0
2018-07-19 15:00:00,48.23,48.3,48.21,48.26,128504.0,44.8623,44.9274,44.8437,44.8902,128504.0
2018-07-19 15:30:00,48.26,48.49,48.25,48.42,480524.0,44.8902,45.1042,44.8809,45.0391,480524.0
2018-07-20 09:30:00,49.13,51.0,48.77,50.88,866668.0,45.6995,47.4389,45.3646,47.3273,866668.0
2018-07-20 10:00:00,50.88,51.0,50.56,50.98,436796.0,47.3273,47.4389,47.0296,47.4203,436796.0
2018-07-20 10:30:00,50.99,51.03,50.67,50.76,373248.0,47.4296,47.4668,47.1319,47.2157,373248.0
2018-07-20 11:00:00,50.77,50.89,50.58,50.62,298592.0,47.225,47.3366,47.0482,47.0854,298592.0
2018-07-20 11:30:00,50.62,50.7,50.53,50.6,169252.0,47.0854,47.1599,47.0017,47.0668,169252.0
2018-07-20 12:00:00,50.6,50.63,50.17,50.38,189280.0,47.0668,47.0947,46.6669,46.8622,189280.0
2018-07-20 12:30:00,50.38,50.49,50.3,50.47,164340.0,46.8622,46.9645,46.7878,46.9459,164340.0
2018-07-20 13:00:00,50.46,50.63,50.38,50.58,97468.0,46.9366,47.0947,46.8622,47.0482,97468.0
2018-07-20 13:30:00,50.57,50.63,50.43,50.55,138232.0,47.0389,47.0947,46.9087,47.0203,138232.0
2018-07-20 14:00:00,50.55,50.57,50.47,50.5,160252.0,47.0203,47.0389,46.9459,46.9738,160252.0
2018-07-20 14:30:00,50.51,50.64,50.45,50.61,181956.0,46.9831,47.104,46.9273,47.0761,181956.0
2018-07-20 15:00:00,50.62,51.0,50.62,51.0,186460.0,47.0854,47.4389,47.0854,47.4389,186460.0
2018-07-20 15:30:00,51.03,51.07,50.88,50.89,565280.0,47.4668,47.504,47.3273,47.3366,565280.0
2018-07-23 09:30:00,50.94,51.57,50.86,51.4,379924.0,47.3831,47.9691,47.3087,47.811,379924.0
2018-07-23 10:00:00,51.42,51.99,51.37,51.74,251072.0,47.8296,48.3598,47.7831,48.1272,251072.0
2018-07-23 10:30:00,51.76,51.88,51.61,51.72,180448.0,48.1458,48.2575,48.0063,48.1086,180448.0
2018-07-23 11:00:00,51.73,51.87,51.58,51.84,150976.0,48.1179,48.2482,47.9784,48.2203,150976.0
2018-07-23 11:30:00,51.82,51.9,51.8,51.85,209268.0,48.2016,48.2761,48.183,48.2296,209268.0
2018-07-23 12:00:00,51.85,51.85,51.74,51.83,70616.0,48.2296,48.2296,48.1272,48.211,70616.0
2018-07-23 12:30:00,51.83,51.84,51.38,51.72,226192.0,48.211,48.2203,47.7924,48.1086,226192.0
2018-07-23 13:00:00,51.73,51.75,51.52,51.52,134108.0,48.1179,48.1365,47.9226,47.9226,134108.0
2018-07-23 13:30:00,51.52,51.58,51.36,51.37,252148.0,47.9226,47.9784,47.7738,47.7831,252148.0
2018-07-23 14:00:00,51.38,51.46,51.34,51.41,153772.0,47.7924,47.8668,47.7552,47.8203,153772.0
2018-07-23 14:30:00,51.41,51.45,51.19,51.2,198252.0,47.8203,47.8575,47.6156,47.6249,198252.0
2018-07-23 15:00:00,51.22,51.34,51.21,51.29,239232.0,47.6435,47.7552,47.6342,47.7087,239232.0
2018-07-23 15:30:00,51.3,51.35,51.19,51.27,542096.0,47.718,47.7645,47.6156,47.6901,542096.0
2018-07-24 09:30:00,51.14,51.66,51.14,51.58,200908.0,47.5691,48.0528,47.5691,47.9784,200908.0
2018-07-24 10:00:00,51.59,51.93,51.57,51.9,113112.0,47.9877,48.304,47.9691,48.2761,113112.0
2018-07-24 10:30:00,51.9,51.99,51.79,51.79,166152.0,48.2761,48.3598,48.1737,48.1737,166152.0
2018-07-24 11:00:00,51.79,51.79,51.54,51.7,95932.0,48.1737,48.1737,47.9412,48.09,95932.0
2018-07-24 11:30:00,51.7,51.7,51.52,51.63,99756.0,48.09,48.09,47.9226,48.0249,99756.0
2018-07-24 12:00:00,51.63,51.82,51.61,51.8,211864.0,48.0249,48.2016,48.0063,48.183,211864.0
2018-07-24 12:30:00,51.79,51.8,51.57,51.6,127120.0,48.1737,48.183,47.9691,47.997,127120.0
2018-07-24 13:00:00,51.59,51.65,51.53,51.53,65184.0,47.9877,48.0435,47.9319,47.9319,65184.0
2018-07-24 13:30:00,51.54,51.54,51.41,51.49,65568.0,47.9412,47.9412,47.8203,47.8947,65568.0
2018-07-24 14:00:00,51.49,51.55,51.41,51.54,92036.0,47.8947,47.9505,47.8203,47.9412,92036.0
2018-07-24 14:30:00,51.52,51.69,51.5,51.66,119272.0,47.9226,48.0807,47.904,48.0528,119272.0
2018-07-24 15:00:00,51.67,51.77,51.66,51.77,152156.0,48.0621,48.1551,48.0528,48.1551,152156.0
2018-07-24 15:30:00,51.77,51.83,51.7,51.74,461252.0,48.1551,48.211,48.09,48.1272,461252.0
2018-07-25 09:30:00,51.66,51.89,51.54,51.79,148224.0,48.0528,48.2668,47.9412,48.1737,148224.0
2018-07-25 10:00:00,51.8,51.85,51.69,51.8,126240.0,48.183,48.2296,48.0807,48.183,126240.0
2018-07-25 10:30:00,51.8,51.8,51.68,51.71,70624.0,48.183,48.183,48.0714,48.0993,70624.0
2018-07-25 11:00:00,51.74,51.81,51.66,51.8,116980.0,48.1272,48.1923,48.0528,48.183,116980.0
2018-07-25 11:30:00,51.8,51.82,51.74,51.8,93568.0,48.183,48.2016,48.1272,48.183,93568.0
2018-07-25 12:00:00,51.79,51.81,51.75,51.8,155368.0,48.1737,48.1923,48.1365,48.183,155368.0
2018-07-25 12:30:00,51.79,51.82,51.77,51.79,119796.0,48.1737,48.2016,48.1551,48.1737,119796.0
2018-07-25 13:00:00,51.8,51.91,51.77,51.9,80936.0,48.183,48.2854,48.1551,48.2761,80936.0
2018-07-25 13:30:00,51.9,52.08,51.9,52.02,57684.0,48.2761,48.4435,48.2761,48.3877,57684.0
2018-07-25 14:00:00,52.03,52.08,51.94,51.97,78236.0,48.397,48.4435,48.3133,48.3412,78236.0
2018-07-25 14:30:00,51.98,52.01,51.94,51.94,95556.0,48.3505,48.3784,48.3133,48.3133,95556.0
2018-07-25 15:00:00,51.95,52.06,51.92,52.06,82316.0,48.3226,48.4249,48.2947,48.4249,82316.0
2018-07-25 15:30:00,52.04,52.35,51.98,52.31,270388.0,48.4063,48.6946,48.3505,48.6574,270388.0
2018-07-26 09:30:00,52.49,52.6,51.86,51.96,155172.0,48.8249,48.9272,48.2389,48.3319,155172.0
2018-07-26 10:00:00,51.97,52.3,51.92,52.14,81180.0,48.3412,48.6481,48.2947,48.4993,81180.0
2018-07-26 10:30:00,52.15,52.27,52.08,52.1,89288.0,48.5086,48.6202,48.4435,48.4621,89288.0
2018-07-26 11:00:00,52.11,52.21,52.06,52.11,84756.0,48.4714,48.5644,48.4249,48.4714,84756.0
2018-07-26 11:30:00,52.14,52.24,52.09,52.24,72144.0,48.4993,48.5923,48.4528,48.5923,72144.0
2018-07-26 12:00:00,52.24,52.27,52.13,52.13,61912.0,48.5923,48.6202,48.49,48.49,61912.0
2018-07-26 12:30:00,52.13,52.15,52.08,52.1,37600.0,48.49,48.5086,48.4435,48.4621,37600.0
2018-07-26 13:00:00,52.08,52.34,52.08,52.27,54940.0,48.4435,48.6853,48.4435,48.6202,54940.0
2018-07-26 13:30:00,52.28,52.34,52.23,52.32,62484.0,48.6295,48.6853,48.583,48.6667,62484.0
2018-07-26 14:00:00,52.33,52.45,52.3,52.39,75228.0,48.676,48.7877,48.6481,48.7318,75228.0
2018-07-26 14:30:00,52.38,52.41,52.26,52.28,83164.0,48.7225,48.7505,48.6109,48.6295,83164.0
2018-07-26 15:00:00,52.28,52.29,52.19,52.22,84900.0,48.6295,48.6388,48.5458,48.5737,84900.0
2018-07-26 15:30:00,52.22,52.27,52.16,52.2,200584.0,48.5737,48.6202,48.5179,48.5551,200584.0
2018-07-27 09:30:00,52.24,52.31,51.92,51.95,73664.0,48.5923,48.6574,48.2947,48.3226,73664.0
2018-07-27 10:00:00,51.95,52.12,51.92,51.93,74496.0,48.3226,48.4807,48.2947,48.304,74496.0
2018-07-27 10:30:00,51.94,51.99,51.6,51.63,66200.0,48.3133,48.3598,47.997,48.0249,66200.0
2018-07-27 11:00:00,51.67,51.67,51.49,51.49,57588.0,48.0621,48.0621,47.8947,47.8947,57588.0
2018-07-27 11:30:00,51.48,51.58,51.46,51.52,41932.0,47.8854,47.9784,47.8668,47.9226,41932.0
2018-07-27 12:00:00,51.51,51.52,51.3,51.3,55116.0,47.9133,47.9226,47.718,47.718,55116.0
2018-07-27 12:30:00,51.29,51.33,50.95,50.95,91128.0,47.7087,47.7459,47.3924,47.3924,91128.0
2018-07-27 13:00:00,50.94,51.1,50.85,51.07,84660.0,47.3831,47.5319,47.2994,47.504,84660.0
2018-07-27 13:30:00,51.05,51.19,50.99,51.19,94168.0,47.4854,47.6156,47.4296,47.6156,94168.0
2018-07-27 14:00:00,51.19,51.22,50.92,50.92,80884.0,47.6156,47.6435,47.3645,47.3645,80884.0
2018-07-27 14:30:00,50.91,51.08,50.88,51.05,71752.0,47.3552,47.5133,47.3273,47.4854,71752.0
2018-07-27 15:00:00,51.05,51.05,51.05,51.05,0.0,47.4854,47.4854,47.4854,47.4854,0.0
2018-07-27 15:30:00,51.05,51.05,51.05,51.05,0.0,47.4854,47.4854,47.4854,47.4854,0.0
2018-07-30 09:30:00,51.23,51.25,50.9,51.1,157800.0,47.6528,47.6714,47.3459,47.5319,157800.0
2018-07-30 10:00:00,51.07,51.11,50.69,50.87,188600.0,47.504,47.5412,47.1506,47.318,188600.0
2018-07-30 10:30:00,50.82,50.83,50.58,50.59,103100.0,47.2715,47.2808,47.0482,47.0575,103100.0
2018-07-30 11:00:00,50.58,50.7,50.51,50.62,84284.0,47.0482,47.1599,46.9831,47.0854,84284.0
2018-07-30 11:30:00,50.63,50.69,50.52,50.64,103608.0,47.0947,47.1506,46.9924,47.104,103608.0
2018-07-30 12:00:00,50.64,50.65,50.4,50.52,104792.0,47.104,47.1133,46.8808,46.9924,104792.0
2018-07-30 12:30:00,50.54,50.56,50.34,50.51,142460.0,47.011,47.0296,46.825,46.9831,142460.0
2018-07-30 13:00:00,50.49,50.61,50.45,50.59,93428.0,46.9645,47.0761,46.9273,47.0575,93428.0
2018-07-30 13:30:00,50.59,50.67,50.57,50.65,79772.0,47.0575,47.1319,47.0389,47.1133,79772.0
2018-07-30 14:00:00,50.65,50.73,50.61,50.72,145048.0,47.1133,47.1878,47.0761,47.1785,145048.0
2018-07-30 14:30:00,50.72,50.79,50.63,50.77,135704.0,47.1785,47.2436,47.0947,47.225,135704.0
2018-07-30 15:00:00,50.76,50.81,50.63,50.64,102668.0,47.2157,47.2622,47.0947,47.104,102668.0
2018-07-30 15:30:00,50.63,50.76,50.63,50.68,327904.0,47.0947,47.2157,47.0947,47.1412,327904.0
2018-07-31 09:30:00,50.97,51.21,50.68,50.94,119896.0,47.411,47.6342,47.1412,47.3831,119896.0
2018-07-31 10:00:00,50.92,51.07,50.83,50.99,58836.0,47.3645,47.504,47.2808,47.4296,58836.0
2018-07-31 10:30:00,51.02,51.11,50.96,51.01,121968.0,47.4575,47.5412,47.4017,47.4482,121968.0
2018-07-31 11:00:00,51.01,51.12,51.01,51.05,48916.0,47.4482,47.5505,47.4482,47.4854,48916.0
2018-07-31 11:30:00,51.05,51.06,50.81,50.94,103348.0,47.4854,47.4947,47.2622,47.3831,103348.0
2018-07-31 12:00:00,50.95,51.21,50.94,51.21,143468.0,47.3924,47.6342,47.3831,47.6342,143468.0
2018-07-31 12:30:00,51.21,51.21,50.89,51.04,122068.0,47.6342,47.6342,47.3366,47.4761,122068.0
2018-07-31 13:00:00,51.07,51.24,51.07,51.14,57124.0,47.504,47.6621,47.504,47.5691,57124.0
2018-07-31 13:30:00,51.14,51.19,51.01,51.18,80240.0,47.5691,47.6156,47.4482,47.6063,80240.0
2018-07-31 14:00:00,51.17,51.18,50.98,51.08,118200.0,47.597,47.6063,47.4203,47.5133,118200.0
2018-07-31 14:30:00,51.08,51.19,51.08,51.13,64324.0,47.5133,47.6156,47.5133,47.5598,64324.0
2018-07-31 15:00:00,51.13,51.15,51.05,51.06,58256.0,47.5598,47.5784,47.4854,47.4947,58256.0
2018-07-31 15:30:00,51.04,51.16,50.91,51.12,384388.0,47.4761,47.5877,47.3552,47.5505,384388.0
2018-08-01 09:30:00,51.0,51.47,51.0,51.31,131492.0,47.4389,47.8761,47.4389,47.7273,131492.0
2018-08-01 10:00:00,51.31,51.44,51.2,51.39,131716.0,47.7273,47.8482,47.6249,47.8017,131716.0
2018-08-01 10:30:00,51.4,51.44,51.28,51.41,186288.0,47.811,47.8482,47.6994,47.8203,186288.0
2018-08-01 11:00:00,51.4,51.66,51.34,51.59,165360.0,47.811,48.0528,47.7552,47.9877,165360.0
2018-08-01 11:30:00,51.56,51.56,51.34,51.5,87888.0,47.9598,47.9598,47.7552,47.904,87888.0
2018-08-01 12:00:00,51.51,51.64,51.4,51.45,89144.0,47.9133,48.0342,47.811,47.8575,89144.0
2018-08-01 12:30:00,51.42,51.57,51.42,51.51,70376.0,47.8296,47.9691,47.8296,47.9133,70376.0
2018-08-01 13:00:00,51.53,51.59,51.49,51.51,67964.0,47.9319,47.9877,47.8947,47.9133,67964.0
2018-08-01 13:30:00,51.47,51.58,51.46,51.52,68152.0,47.8761,47.9784,47.8668,47.9226,68152.0
2018-08-01 14:00:00,51.52,51.56,51.35,51.53,212232.0,47.9226,47.9598,47.7645,47.9319,212232.0
2018-08-01 14:30:00,51.52,51.57,51.46,51.55,103796.0,47.9226,47.9691,47.8668,47.9505,103796.0
2018-08-01 15:00:00,51.53,51.56,51.44,51.53,94940.0,47.9319,47.9598,47.8482,47.9319,94940.0
2018-08-01 15:30:00,51.52,51.54,51.46,51.49,276708.0,47.9226,47.9412,47.8668,47.8947,276708.0
2018-08-02 09:30:00,51.35,51.55,51.28,51.4,122828.0,47.7645,47.9505,47.6994,47.811,122828.0
2018-08-02 10:00:00,51.43,51.58,51.42,51.57,83624.0,47.8389,47.9784,47.8296,47.9691,83624.0
2018-08-02 10:30:00,51.57,51.61,51.52,51.55,101584.0,47.9691,48.0063,47.9226,47.9505,101584.0
2018-08-02 11:00:00,51.57,51.63,51.47,51.57,89620.0,47.9691,48.0249,47.8761,47.9691,89620.0
2018-08-02 11:30:00,51.59,51.64,51.59,51.61,85140.0,47.9877,48.0342,47.9877,48.0063,85140.0
2018-08-02 12:00:00,51.62,51.85,51.61,51.81,114260.0,48.0156,48.2296,48.0063,48.1923,114260.0
2018-08-02 12:30:00,51.82,51.82,51.72,51.79,56440.0,48.2016,48.2016,48.1086,48.1737,56440.0
2018-08-02 13:00:00,51.79,51.85,51.79,51.82,61364.0,48.1737,48.2296,48.1737,48.2016,61364.0
2018-08-02 13:30:00,51.82,51.9,51.82,51.88,105396.0,48.2016,48.2761,48.2016,48.2575,105396.0
2018-08-02 14:00:00,51.87,51.9,51.76,51.83,75384.0,48.2482,48.2761,48.1458,48.211,75384.0
2018-08-02 14:30:00,51.83,51.87,51.8,51.87,66500.0,48.211,48.2482,48.183,48.2482,66500.0
2018-08-02 15:00:00,51.86,52.08,51.79,52.08,227664.0,48.2389,48.4435,48.1737,48.4435,227664.0
2018-08-02 15:30:00,52.07,52.12,52.02,52.05,218176.0,48.4342,48.4807,48.3877,48.4156,218176.0
2018-08-03 09:30:00,52.02,52.16,51.29,51.55,171680.0,48.3877,48.5179,47.7087,47.9505,171680.0
2018-08-03 10:00:00,51.59,51.74,51.54,51.73,74284.0,47.9877,48.1272,47.9412,48.1179,74284.0
2018-08-03 10:30:00,51.74,51.84,51.67,51.73,129216.0,48.1272,48.2203,48.0621,48.1179,129216.0
2018-08-03 11:00:00,51.67,51.74,51.65,51.73,39340.0,48.0621,48.1272,48.0435,48.1179,39340.0
2018-08-03 11:30:00,51.71,51.8,51.69,51.77,42928.0,48.0993,48.183,48.0807,48.1551,42928.0
2018-08-03 12:00:00,51.77,51.81,51.74,51.77,40060.0,48.1551,48.1923,48.1272,48.1551,40060.0
2018-08-03 12:30:00,51.78,51.9,51.71,51.85,64876.0,48.1644,48.2761,48.0993,48.2296,64876.0
2018-08-03 13:00:00,51.87,51.88,51.8,51.8,42612.0,48.2482,48.2575,48.183,48.183,42612.0
2018-08-03 13:30:00,51.81,51.84,51.77,51.82,47896.0,48.1923,48.2203,48.1551,48.2016,47896.0
2018-08-03 14:00:00,51.82,51.82,51.75,51.76,69828.0,48.2016,48.2016,48.1365,48.1458,69828.0
2018-08-03 14:30:00,51.76,51.8,51.74,51.77,62004.0,48.1458,48.183,48.1272,48.1551,62004.0
2018-08-03 15:00:00,51.77,51.79,51.73,51.76,80576.0,48.1551,48.1737,48.1179,48.1458,80576.0
2018-08-03 15:30:00,51.76,51.78,51.72,51.73,174164.0,48.1458,48.1644,48.1086,48.1179,174164.0
2018-08-06 09:30:00,51.78,52.37,51.76,52.35,76808.0,48.1644,48.7132,48.1458,48.6946,76808.0
2018-08-06 10:00:00,52.36,52.5,52.31,52.32,54016.0,48.7039,48.8342,48.6574,48.6667,54016.0
2018-08-06 10:30:00,52.3,52.34,52.13,52.13,57396.0,48.6481,48.6853,48.49,48.49,57396.0
2018-08-06 11:00:00,52.13,52.65,52.13,52.65,108688.0,48.49,48.9737,48.49,48.9737,108688.0
2018-08-06 11:30:00,52.64,52.68,52.49,52.59,60400.0,48.9644,49.0016,48.8249,48.9179,60400.0
2018-08-06 12:00:00,52.58,52.7,52.54,52.69,40616.0,48.9086,49.0202,48.8714,49.0109,40616.0
2018-08-06 12:30:00,52.7,52.75,52.49,52.49,87712.0,49.0202,49.0667,48.8249,48.8249,87712.0
2018-08-06 13:00:00,52.51,52.6,52.49,52.54,61604.0,48.8435,48.9272,48.8249,48.8714,61604.0
2018-08-06 13:30:00,52.53,52.62,52.48,52.52,67068.0,48.8621,48.9458,48.8156,48.8528,67068.0
2018-08-06 14:00:00,52.52,52.64,52.52,52.64,46400.0,48.8528,48.9644,48.8528,48.9644,46400.0
2018-08-06 14:30:00,52.63,52.69,52.59,52.67,66796.0,48.9551,49.0109,48.9179,48.9923,66796.0
2018-08-06 15:00:00,52.66,52.66,52.47,52.47,66648.0,48.983,48.983,48.8063,48.8063,66648.0
2018-08-06 15:30:00,52.48,52.59,52.47,52.55,209500.0,48.8156,48.9179,48.8063,48.8807,209500.0
2018-08-07 09:30:00,52.73,53.07,52.72,52.83,135396.0,49.0481,49.3644,49.0388,49.1411,135396.0
2018-08-07 10:00:00,52.83,52.88,52.71,52.73,43944.0,49.1411,49.1876,49.0295,49.0481,43944.0
2018-08-07 10:30:00,52.75,52.79,52.64,52.66,50684.0,49.0667,49.1039,48.9644,48.983,50684.0
2018-08-07 11:00:00,52.66,52.77,52.63,52.63,34540.0,48.983,49.0853,48.9551,48.9551,34540.0
2018-08-07 11:30:00,52.65,52.79,52.63,52.75,56436.0,48.9737,49.1039,48.9551,49.0667,56436.0
2018-08-07 12:00:00,52.76,52.82,52.73,52.76,64324.0,49.076,49.1318,49.0481,49.076,64324.0
2018-08-07 12:30:00,52.74,52.82,52.71,52.81,54040.0,49.0574,49.1318,49.0295,49.1225,54040.0
2018-08-07 13:00:00,52.78,52.84,52.74,52.82,23680.0,49.0946,49.1504,49.0574,49.1318,23680.0
2018-08-07 13:30:00,52.82,52.84,52.71,52.81,36820.0,49.1318,49.1504,49.0295,49.1225,36820.0
2018-08-07 14:00:00,52.79,52.83,52.78,52.83,48252.0,49.1039,49.1411,49.0946,49.1411,48252.0
2018-08-07 14:30:00,52.82,52.92,52.8,52.91,38720.0,49.1318,49.2248,49.1132,49.2155,38720.0
2018-08-07 15:00:00,52.9,52.9,52.76,52.77,84264.0,49.2062,49.2062,49.076,49.0853,84264.0
2018-08-07 15:30:00,52.76,52.85,52.68,52.82,197976.0,49.076,49.1597,49.0016,49.1318,197976.0
2018-08-08 09:30:00,52.8,52.84,52.73,52.84,75980.0,49.1132,49.1504,49.0481,49.1504,75980.0
2018-08-08 10:00:00,52.93,52.94,52.83,52.85,24400.0,49.2341,49.2434,49.1411,49.1597,24400.0
2018-08-08 10:30:00,52.86,53.01,52.83,52.96,48988.0,49.169,49.3086,49.1411,49.262,48988.0
2018-08-08 11:00:00,52.95,52.97,52.69,52.71,37348.0,49.2527,49.2713,49.0109,49.0295,37348.0
2018-08-08 11:30:00,52.72,52.76,52.68,52.73,37776.0,49.0388,49.076,49.0016,49.0481,37776.0
2018-08-08 12:00:00,52.68,52.74,52.65,52.65,13908.0,49.0016,49.0574,48.9737,48.9737,13908.0
2018-08-08 12:30:00,52.66,52.73,52.63,52.63,18500.0,48.983,49.0481,48.9551,48.9551,18500.0
2018-08-08 13:00:00,52.62,52.75,52.61,52.73,131788.0,48.9458,49.0667,48.9365,49.0481,131788.0
2018-08-08 13:30:00,52.71,52.74,52.67,52.67,13480.0,49.0295,49.0574,48.9923,48.9923,13480.0
2018-08-08 14:00:00,52.67,52.73,52.63,52.73,16960.0,48.9923,49.0481,48.9551,49.0481,16960.0
2018-08-08 14:30:00,52.76,52.77,52.67,52.72,17588.0,49.076,49.0853,48.9923,49.0388,17588.0
2018-08-08 15:00:00,52.73,52.75,52.66,52.69,44788.0,49.0481,49.0667,48.983,49.0109,44788.0
2018-08-08 15:30:00,52.69,52.79,52.66,52.7,156772.0,49.0109,49.1039,48.983,49.0202,156772.0
2018-08-09 09:30:00,52.82,53.08,52.76,52.94,82536.0,49.1318,49.3737,49.076,49.2434,82536.0
2018-08-09 10:00:00,52.94,53.02,52.91,52.98,43880.0,49.2434,49.3179,49.2155,49.2807,43880.0
2018-08-09 10:30:00,52.98,53.06,52.88,53.06,58196.0,49.2807,49.3551,49.1876,49.3551,58196.0
2018-08-09 11:00:00,53.07,53.15,53.06,53.09,123168.0,49.3644,49.4388,49.3551,49.383,123168.0
2018-08-09 11:30:00,53.13,53.13,52.94,53.01,126392.0,49.4202,49.4202,49.2434,49.3086,126392.0
2018-08-09 12:00:00,53.01,53.02,52.91,52.92,32356.0,49.3086,49.3179,49.2155,49.2248,32356.0
2018-08-09 12:30:00,52.92,52.94,52.87,52.94,22668.0,49.2248,49.2434,49.1783,49.2434,22668.0
2018-08-09 13:00:00,52.94,52.96,52.89,52.92,65752.0,49.2434,49.262,49.1969,49.2248,65752.0
2018-08-09 13:30:00,52.92,52.99,52.91,52.99,56936.0,49.2248,49.29,49.2155,49.29,56936.0
2018-08-09 14:00:00,52.99,53.01,52.95,52.99,72012.0,49.29,49.3086,49.2527,49.29,72012.0
2018-08-09 14:30:00,53.0,53.0,52.95,52.97,36292.0,49.2993,49.2993,49.2527,49.2713,36292.0
2018-08-09 15:00:00,52.96,53.0,52.94,52.96,35600.0,49.262,49.2993,49.2434,49.262,35600.0
2018-08-09 15:30:00,52.95,52.98,52.78,52.85,198968.0,49.2527,49.2807,49.0946,49.1597,198968.0
2018-08-10 09:30:00,52.3,52.6,52.29,52.45,213920.0,48.6481,48.9272,48.6388,48.7877,213920.0
2018-08-10 10:00:00,52.45,52.79,52.42,52.77,57168.0,48.7877,49.1039,48.7598,49.0853,57168.0
2018-08-10 10:30:00,52.75,52.92,52.75,52.91,67548.0,49.0667,49.2248,49.0667,49.2155,67548.0
2018-08-10 11:00:00,52.91,52.91,52.82,52.82,54988.0,49.2155,49.2155,49.1318,49.1318,54988.0
2018-08-10 11:30:00,52.81,52.9,52.78,52.84,50616.0,49.1225,49.2062,49.0946,49.1504,50616.0
2018-08-10 12:00:00,52.82,52.86,52.76,52.85,31120.0,49.1318,49.169,49.076,49.1597,31120.0
2018-08-10 12:30:00,52.87,52.88,52.84,52.86,51916.0,49.1783,49.1876,49.1504,49.169,51916.0
2018-08-10 13:00:00,52.87,52.88,52.84,52.87,29120.0,49.1783,49.1876,49.1504,49.1783,29120.0
2018-08-10 13:30:00,52.87,52.87,52.77,52.82,40712.0,49.1783,49.1783,49.0853,49.1318,40712.0
2018-08-10 14:00:00,52.81,52.83,52.68,52.68,37204.0,49.1225,49.1411,49.0016,49.0016,37204.0
2018-08-10 14:30:00,52.66,52.84,52.65,52.76,61076.0,48.983,49.1504,48.9737,49.076,61076.0
2018-08-10 15:00:00,52.74,52.95,52.7,52.85,54692.0,49.0574,49.2527,49.0202,49.1597,54692.0
2018-08-10 15:30:00,52.86,52.87,52.74,52.75,180828.0,49.169,49.1783,49.0574,49.0667,180828.0
2018-08-13 09:30:00,52.78,52.98,52.74,52.93,67376.0,49.0946,49.2807,49.0574,49.2341,67376.0
2018-08-13 10:00:00,52.91,52.97,52.82,52.87,91212.0,49.2155,49.2713,49.1318,49.1783,91212.0
2018-08-13 10:30:00,52.87,52.92,52.8,52.8,35052.0,49.1783,49.2248,49.1132,49.1132,35052.0
2018-08-13 11:00:00,52.79,52.83,52.62,52.65,26232.0,49.1039,49.1411,48.9458,48.9737,26232.0
2018-08-13 11:30:00,52.63,52.67,52.58,52.59,19932.0,48.9551,48.9923,48.9086,48.9179,19932.0
2018-08-13 12:00:00,52.59,52.61,52.5,52.54,39744.0,48.9179,48.9365,48.8342,48.8714,39744.0
2018-08-13 12:30:00,52.52,52.56,52.38,52.39,51168.0,48.8528,48.89,48.7225,48.7318,51168.0
2018-08-13 13:00:00,52.3,52.46,52.28,52.45,20560.0,48.6481,48.797,48.6295,48.7877,20560.0
2018-08-13 13:30:00,52.46,52.53,52.41,52.46,21996.0,48.797,48.8621,48.7505,48.797,21996.0
2018-08-13 14:00:00,52.47,52.64,52.47,52.64,21200.0,48.8063,48.9644,48.8063,48.9644,21200.0
2018-08-13 14:30:00,52.64,52.67,52.56,52.58,33316.0,48.9644,48.9923,48.89,48.9086,33316.0
2018-08-13 15:00:00,52.56,52.58,52.45,52.46,47368.0,48.89,48.9086,48.7877,48.797,47368.0
2018-08-13 15:30:00,52.45,52.48,52.39,52.44,109228.0,48.7877,48.8156,48.7318,48.7784,109228.0
2018-08-14 09:30:00,52.43,52.77,52.12,52.43,149008.0,48.7691,49.0853,48.4807,48.7691,149008.0
2018-08-14 10:00:00,52.44,52.47,52.29,52.47,203008.0,48.7784,48.8063,48.6388,48.8063,203008.0
2018-08-14 10:30:00,52.45,52.84,52.45,52.81,54088.0,48.7877,49.1504,48.7877,49.1225,54088.0
2018-08-14 11:00:00,52.84,52.85,52.71,52.8,84756.0,49.1504,49.1597,49.0295,49.1132,84756.0
2018-08-14 11:30:00,52.82,52.84,52.69,52.83,37512.0,49.1318,49.1504,49.0109,49.1411,37512.0
2018-08-14 12:00:00,52.86,52.88,52.72,52.82,97912.0,49.169,49.1876,49.0388,49.1318,97912.0
2018-08-14 12:30:00,52.85,52.89,52.76,52.82,70212.0,49.1597,49.1969,49.076,49.1318,70212.0
2018-08-14 13:00:00,52.83,52.84,52.74,52.77,44732.0,49.1411,49.1504,49.0574,49.0853,44732.0
2018-08-14 13:30:00,52.77,52.77,52.67,52.7,95672.0,49.0853,49.0853,48.9923,49.0202,95672.0
2018-08-14 14:00:00,52.73,52.73,52.65,52.72,26816.0,49.0481,49.0481,48.9737,49.0388,26816.0
2018-08-14 14:30:00,52.74,52.78,52.63,52.63,49412.0,49.0574,49.0946,48.9551,48.9551,49412.0
2018-08-14 15:00:00,52.63,52.7,52.6,52.65,112500.0,48.9551,49.0202,48.9272,48.9737,112500.0
2018-08-14 15:30:00,52.65,52.65,52.51,52.57,263584.0,48.9737,48.9737,48.8435,48.8993,263584.0
2018-08-15 09:30:00,52.38,52.53,52.27,52.39,97524.0,48.7225,48.8621,48.6202,48.7318,97524.0
2018-08-15 10:00:00,52.4,52.4,52.17,52.25,119412.0,48.7411,48.7411,48.5272,48.6016,119412.0
2018-08-15 10:30:00,52.24,52.49,52.18,52.44,57592.0,48.5923,48.8249,48.5365,48.7784,57592.0
2018-08-15 11:00:00,52.42,52.88,52.42,52.86,100232.0,48.7598,49.1876,48.7598,49.169,100232.0
2018-08-15 11:30:00,52.85,52.87,52.6,52.64,86364.0,49.1597,49.1783,48.9272,48.9644,86364.0
2018-08-15 12:00:00,52.62,52.86,52.61,52.81,68104.0,48.9458,49.169,48.9365,49.1225,68104.0
2018-08-15 12:30:00,52.82,52.86,52.77,52.77,71756.0,49.1318,49.169,49.0853,49.0853,71756.0
2018-08-15 13:00:00,52.77,52.85,52.71,52.75,50960.0,49.0853,49.1597,49.0295,49.0667,50960.0
2018-08-15 13:30:00,52.73,52.74,52.66,52.72,27984.0,49.0481,49.0574,48.983,49.0388,27984.0
2018-08-15 14:00:00,52.72,52.77,52.62,52.62,98848.0,49.0388,49.0853,48.9458,48.9458,98848.0
2018-08-15 14:30:00,52.6,52.73,52.6,52.73,62044.0,48.9272,49.0481,48.9272,49.0481,62044.0
2018-08-15 15:00:00,52.75,52.88,52.75,52.81,74704.0,49.0667,49.1876,49.0667,49.1225,74704.0
2018-08-15 15:30:00,52.82,52.91,52.8,52.85,174172.0,49.1318,49.2155,49.1132,49.1597,174172.0
2018-08-16 09:30:00,53.05,53.24,52.83,52.87,83380.0,49.3458,49.5225,49.1411,49.1783,83380.0
2018-08-16 10:00:00,52.87,53.0,52.87,52.97,31200.0,49.1783,49.2993,49.1783,49.2713,31200.0
2018-08-16 10:30:00,52.99,53.11,52.96,53.11,39004.0,49.29,49.4016,49.262,49.4016,39004.0
2018-08-16 11:00:00,53.1,53.26,53.09,53.16,49800.0,49.3923,49.5411,49.383,49.4481,49800.0
2018-08-16 11:30:00,53.19,53.21,53.09,53.14,117284.0,49.476,49.4946,49.383,49.4295,117284.0
2018-08-16 12:00:00,53.15,53.23,53.13,53.22,41740.0,49.4388,49.5132,49.4202,49.5039,41740.0
2018-08-16 12:30:00,53.2,53.21,53.1,53.13,29220.0,49.4853,49.4946,49.3923,49.4202,29220.0
2018-08-16 13:00:00,53.13,53.19,53.1,53.1,34160.0,49.4202,49.476,49.3923,49.3923,34160.0
2018-08-16 13:30:00,53.12,53.14,53.04,53.07,30120.0,49.4109,49.4295,49.3365,49.3644,30120.0
2018-08-16 14:00:00,53.07,53.14,53.07,53.08,70860.0,49.3644,49.4295,49.3644,49.3737,70860.0
2018-08-16 14:30:00,53.04,53.14,53.0,53.02,59728.0,49.3365,49.4295,49.2993,49.3179,59728.0
2018-08-16 15:00:00,53.02,53.08,52.99,53.04,75212.0,49.3179,49.3737,49.29,49.3365,75212.0
2018-08-16 15:30:00,53.04,53.08,52.9,52.98,177600.0,49.3365,49.3737,49.2062,49.2807,177600.0
2018-08-17 09:30:00,53.17,53.21,52.94,53.07,199184.0,49.4574,49.4946,49.2434,49.3644,199184.0
2018-08-17 10:00:00,53.07,53.07,52.91,52.97,36640.0,49.3644,49.3644,49.2155,49.2713,36640.0
2018-08-17 10:30:00,53.01,53.19,52.99,53.04,61164.0,49.3086,49.476,49.29,49.3365,61164.0
2018-08-17 11:00:00,53.02,53.05,52.97,52.97,30544.0,49.3179,49.3458,49.2713,49.2713,30544.0
2018-08-17 11:30:00,52.97,53.08,52.97,53.07,66460.0,49.2713,49.3737,49.2713,49.3644,66460.0
2018-08-17 12:00:00,53.09,53.17,53.09,53.11,21480.0,49.383,49.4574,49.383,49.4016,21480.0
2018-08-17 12:30:00,53.11,53.12,52.96,53.03,201300.0,49.4016,49.4109,49.262,49.3272,201300.0
2018-08-17 13:00:00,53.03,53.06,53.0,53.0,48860.0,49.3272,49.3551,49.2993,49.2993,48860.0
2018-08-17 13:30:00,53.01,53.03,52.98,53.03,29508.0,49.3086,49.3272,49.2807,49.3272,29508.0
2018-08-17 14:00:00,53.05,53.27,53.05,53.26,33360.0,49.3458,49.5504,49.3458,49.5411,33360.0
2018-08-17 14:30:00,53.26,53.27,53.19,53.25,49404.0,49.5411,49.5504,49.476,49.5318,49404.0
2018-08-17 15:00:00,53.24,53.24,53.17,53.18,32720.0,49.5225,49.5225,49.4574,49.4667,32720.0
2018-08-17 15:30:00,53.17,53.27,53.16,53.21,219916.0,49.4574,49.5504,49.4481,49.4946,219916.0
2018-08-20 09:30:00,53.41,53.41,53.08,53.09,87444.0,49.6806,49.6806,49.3737,49.383,87444.0
2018-08-20 10:00:00,53.15,53.34,53.14,53.32,42216.0,49.4388,49.6155,49.4295,49.5969,42216.0
2018-08-20 10:30:00,53.35,53.38,53.13,53.13,26504.0,49.6248,49.6527,49.4202,49.4202,26504.0
2018-08-20 11:00:00,53.15,53.31,53.15,53.28,104920.0,49.4388,49.5876,49.4388,49.5597,104920.0
2018-08-20 11:30:00,53.29,53.29,53.24,53.25,43608.0,49.569,49.569,49.5225,49.5318,43608.0
2018-08-20 12:00:00,53.28,53.44,53.26,53.44,97144.0,49.5597,49.7085,49.5411,49.7085,97144.0
2018-08-20 12:30:00,53.44,53.48,53.37,53.38,54712.0,49.7085,49.7457,49.6434,49.6527,54712.0
2018-08-20 13:00:00,53.4,53.4,53.34,53.38,54840.0,49.6713,49.6713,49.6155,49.6527,54840.0
2018-08-20 13:30:00,53.38,53.42,53.35,53.42,26708.0,49.6527,49.6899,49.6248,49.6899,26708.0
2018-08-20 14:00:00,53.43,53.47,53.43,53.44,31460.0,49.6992,49.7364,49.6992,49.7085,31460.0
2018-08-20 14:30:00,53.47,53.49,53.37,53.44,54984.0,49.7364,49.755,49.6434,49.7085,54984.0
2018-08-20 15:00:00,53.43,53.44,53.32,53.32,49304.0,49.6992,49.7085,49.5969,49.5969,49304.0
2018-08-20 15:30:00,53.32,53.45,53.18,53.21,353604.0,49.5969,49.7178,49.4667,49.4946,353604.0
2018-08-21 09:30:00,53.28,53.46,53.21,53.32,77444.0,49.5597,49.7271,49.4946,49.5969,77444.0
2018-08-21 10:00:00,53.32,53.32,53.18,53.2,46392.0,49.5969,49.5969,49.4667,49.4853,46392.0
2018-08-21 10:30:00,53.22,53.23,53.08,53.1,60732.0,49.5039,49.5132,49.3737,49.3923,60732.0
2018-08-21 11:00:00,53.13,53.13,53.08,53.11,43396.0,49.4202,49.4202,49.3737,49.4016,43396.0
2018-08-21 11:30:00,53.1,53.16,53.08,53.16,156588.0,49.3923,49.4481,49.3737,49.4481,156588.0
2018-08-21 12:00:00,53.15,53.25,53.13,53.25,73288.0,49.4388,49.5318,49.4202,49.5318,73288.0
2018-08-21 12:30:00,53.23,53.34,53.21,53.32,105760.0,49.5132,49.6155,49.4946,49.5969,105760.0
2018-08-21 13:00:00,53.32,53.35,53.26,53.35,57872.0,49.5969,49.6248,49.5411,49.6248,57872.0
2018-08-21 13:30:00,53.35,53.39,53.29,53.3,65636.0,49.6248,49.662,49.569,49.5783,65636.0
2018-08-21 14:00:00,53.3,53.3,53.17,53.2,80512.0,49.5783,49.5783,49.4574,49.4853,80512.0
2018-08-21 14:30:00,53.2,53.2,53.08,53.11,49416.0,49.4853,49.4853,49.3737,49.4016,49416.0
2018-08-21 15:00:00,53.11,53.18,53.1,53.14,47632.0,49.4016,49.4667,49.3923,49.4295,47632.0
2018-08-21 15:30:00,53.14,53.14,52.97,52.98,376144.0,49.4295,49.4295,49.2713,49.2807,376144.0
2018-08-22 09:30:00,52.89,53.09,52.75,52.96,48196.0,49.1969,49.383,49.0667,49.262,48196.0
2018-08-22 10:00:00,52.85,53.01,52.8,52.98,15988.0,49.1597,49.3086,49.1132,49.2807,15988.0
2018-08-22 10:30:00,52.95,53.2,52.94,53.1,30352.0,49.2527,49.4853,49.2434,49.3923,30352.0
2018-08-22 11:00:00,53.08,53.18,53.08,53.16,22460.0,49.3737,49.4667,49.3737,49.4481,22460.0
2018-08-22 11:30:00,53.19,53.43,53.18,53.34,111792.0,49.476,49.6992,49.4667,49.6155,111792.0
2018-08-22 12:00:00,53.35,53.38,53.32,53.32,9200.0,49.6248,49.6527,49.5969,49.5969,9200.0
2018-08-22 12:30:00,53.33,53.36,53.28,53.28,26996.0,49.6062,49.6341,49.5597,49.5597,26996.0
2018-08-22 13:00:00,53.25,53.27,53.18,53.21,26428.0,49.5318,49.5504,49.4667,49.4946,26428.0
2018-08-22 13:30:00,53.21,53.35,53.16,53.29,170820.0,49.4946,49.6248,49.4481,49.569,170820.0
2018-08-22 14:00:00,53.3,53.43,53.08,53.11,67752.0,49.5783,49.6992,49.3737,49.4016,67752.0
2018-08-22 14:30:00,53.12,53.12,52.98,53.01,68780.0,49.4109,49.4109,49.2807,49.3086,68780.0
2018-08-22 15:00:00,53.02,53.08,53.0,53.04,52320.0,49.3179,49.3737,49.2993,49.3365,52320.0
2018-08-22 15:30:00,53.06,53.12,53.04,53.1,97648.0,49.3551,49.4109,49.3365,49.3923,97648.0
2018-08-23 09:30:00,52.99,53.13,52.79,53.0,79188.0,49.29,49.4202,49.1039,49.2993,79188.0
2018-08-23 10:00:00,53.01,53.09,52.94,53.08,24020.0,49.3086,49.383,49.2434,49.3737,24020.0
2018-08-23 10:30:00,53.1,53.1,52.97,52.97,26732.0,49.3923,49.3923,49.2713,49.2713,26732.0
2018-08-23 11:00:00,52.95,52.98,52.83,52.98,21688.0,49.2527,49.2807,49.1411,49.2807,21688.0
2018-08-23 11:30:00,52.95,52.96,52.78,52.93,26740.0,49.2527,49.262,49.0946,49.2341,26740.0
2018-08-23 12:00:00,52.91,52.99,52.9,52.99,16360.0,49.2155,49.29,49.2062,49.29,16360.0
2018-08-23 12:30:00,53.0,53.03,52.98,52.99,12156.0,49.2993,49.3272,49.2807,49.29,12156.0
2018-08-23 13:00:00,53.01,53.05,52.97,53.02,17452.0,49.3086,49.3458,49.2713,49.3179,17452.0
2018-08-23 13:30:00,53.01,53.07,53.0,53.05,17556.0,49.3086,49.3644,49.2993,49.3458,17556.0
2018-08-23 14:00:00,53.05,53.11,53.03,53.11,38244.0,49.3458,49.4016,49.3272,49.4016,38244.0
2018-08-23 14:30:00,53.12,53.14,53.07,53.1,29740.0,49.4109,49.4295,49.3644,49.3923,29740.0
2018-08-23 15:00:00,53.12,53.2,53.11,53.17,40532.0,49.4109,49.4853,49.4016,49.4574,40532.0
2018-08-23 15:30:00,53.16,53.16,53.06,53.09,87648.0,49.4481,49.4481,49.3551,49.383,87648.0
2018-08-24 09:30:00,53.18,53.2,52.88,53.06,64168.0,49.4667,49.4853,49.1876,49.3551,64168.0
2018-08-24 10:00:00,53.06,53.16,53.02,53.07,51252.0,49.3551,49.4481,49.3179,49.3644,51252.0
2018-08-24 10:30:00,53.06,53.28,53.06,53.2,46556.0,49.3551,49.5597,49.3551,49.4853,46556.0
2018-08-24 11:00:00,53.23,53.3,53.21,53.28,31048.0,49.5132,49.5783,49.4946,49.5597,31048.0
2018-08-24 11:30:00,53.29,53.42,53.29,53.34,22640.0,49.569,49.6899,49.569,49.6155,22640.0
2018-08-24 12:00:00,53.33,53.38,53.3,53.3,14112.0,49.6062,49.6527,49.5783,49.5783,14112.0
2018-08-24 12:30:00,53.29,53.32,53.26,53.27,17600.0,49.569,49.5969,49.5411,49.5504,17600.0
2018-08-24 13:00:00,53.26,53.27,53.17,53.23,22152.0,49.5411,49.5504,49.4574,49.5132,22152.0
2018-08-24 13:30:00,53.21,53.21,53.15,53.16,15056.0,49.4946,49.4946,49.4388,49.4481,15056.0
2018-08-24 14:00:00,53.15,53.18,53.13,53.17,11296.0,49.4388,49.4667,49.4202,49.4574,11296.0
2018-08-24 14:30:00,53.15,53.15,53.1,53.12,32500.0,49.4388,49.4388,49.3923,49.4109,32500.0
2018-08-24 15:00:00,53.1,53.14,53.08,53.13,15800.0,49.3923,49.4295,49.3737,49.4202,15800.0
2018-08-24 15:30:00,53.13,53.33,53.1,53.16,137392.0,49.4202,49.6062,49.3923,49.4481,137392.0
2018-08-27 09:30:00,53.35,53.35,52.93,53.25,130896.0,49.6248,49.6248,49.2341,49.5318,130896.0
2018-08-27 10:00:00,53.25,53.41,53.25,53.41,16800.0,49.5318,49.6806,49.5318,49.6806,16800.0
2018-08-27 10:30:00,53.41,53.43,53.28,53.34,13600.0,49.6806,49.6992,49.5597,49.6155,13600.0
2018-08-27 11:00:00,53.34,53.45,53.28,53.42,33284.0,49.6155,49.7178,49.5597,49.6899,33284.0
2018-08-27 11:30:00,53.43,53.48,53.37,53.46,61784.0,49.6992,49.7457,49.6434,49.7271,61784.0
2018-08-27 12:00:00,53.46,53.46,53.34,53.38,71876.0,49.7271,49.7271,49.6155,49.6527,71876.0
2018-08-27 12:30:00,53.38,53.42,53.35,53.37,39048.0,49.6527,49.6899,49.6248,49.6434,39048.0
2018-08-27 13:00:00,53.38,53.39,53.3,53.35,24320.0,49.6527,49.662,49.5783,49.6248,24320.0
2018-08-27 13:30:00,53.34,53.36,53.3,53.3,12216.0,49.6155,49.6341,49.5783,49.5783,12216.0
2018-08-27 14:00:00,53.33,53.33,53.19,53.21,36344.0,49.6062,49.6062,49.476,49.4946,36344.0
2018-08-27 14:30:00,53.21,53.25,53.19,53.21,19332.0,49.4946,49.5318,49.476,49.4946,19332.0
2018-08-27 15:00:00,53.2,53.22,53.09,53.15,48120.0,49.4853,49.5039,49.383,49.4388,48120.0
2018-08-27 15:30:00,53.15,53.15,52.99,53.0,294064.0,49.4388,49.4388,49.29,49.2993,294064.0
2018-08-28 09:30:00,53.17,53.38,53.16,53.27,66824.0,49.4574,49.6527,49.4481,49.5504,66824.0
2018-08-28 10:00:00,53.24,53.35,53.19,53.2,46400.0,49.5225,49.6248,49.476,49.4853,46400.0
2018-08-28 10:30:00,53.23,53.26,53.11,53.18,75140.0,49.5132,49.5411,49.4016,49.4667,75140.0
2018-08-28 11:00:00,53.21,53.35,53.14,53.35,36508.0,49.4946,49.6248,49.4295,49.6248,36508.0
2018-08-28 11:30:00,53.33,53.33,53.05,53.05,29932.0,49.6062,49.6062,49.3458,49.3458,29932.0
2018-08-28 12:00:00,53.05,53.18,53.03,53.14,21968.0,49.3458,49.4667,49.3272,49.4295,21968.0
2018-08-28 12:30:00,53.13,53.24,53.13,53.16,16728.0,49.4202,49.5225,49.4202,49.4481,16728.0
2018-08-28 13:00:00,53.15,53.21,53.14,53.14,20980.0,49.4388,49.4946,49.4295,49.4295,20980.0
2018-08-28 13:30:00,53.12,53.25,53.12,53.21,18664.0,49.4109,49.5318,49.4109,49.4946,18664.0
2018-08-28 14:00:00,53.19,53.21,53.14,53.19,28640.0,49.476,49.4946,49.4295,49.476,28640.0
2018-08-28 14:30:00,53.18,53.22,53.18,53.2,24320.0,49.4667,49.5039,49.4667,49.4853,24320.0
2018-08-28 15:00:00,53.2,53.34,53.2,53.29,37500.0,49.4853,49.6155,49.4853,49.569,37500.0
2018-08-28 15:30:00,53.29,53.32,53.22,53.29,130308.0,49.569,49.5969,49.5039,49.569,130308.0
2018-08-29 09:30:00,53.38,53.46,53.15,53.23,129820.0,49.6527,49.7271,49.4388,49.5132,129820.0
2018-08-29 10:00:00,53.24,53.35,53.1,53.35,37092.0,49.5225,49.6248,49.3923,49.6248,37092.0
2018-08-29 10:30:00,53.35,53.56,53.35,53.55,57004.0,49.6248,49.8202,49.6248,49.8109,57004.0
2018-08-29 11:00:00,53.54,53.63,53.49,53.61,37168.0,49.8015,49.8853,49.755,49.8667,37168.0
2018-08-29 11:30:00,53.6,53.63,53.52,53.54,16424.0,49.8574,49.8853,49.7829,49.8015,16424.0
2018-08-29 12:00:00,53.56,53.68,53.54,53.68,26084.0,49.8202,49.9318,49.8015,49.9318,26084.0
2018-08-29 12:30:00,53.67,53.69,53.6,53.6,36752.0,49.9225,49.9411,49.8574,49.8574,36752.0
2018-08-29 13:00:00,53.62,53.63,53.58,53.59,23676.0,49.876,49.8853,49.8388,49.8481,23676.0
2018-08-29 13:30:00,53.58,53.59,53.5,53.54,33540.0,49.8388,49.8481,49.7643,49.8015,33540.0
2018-08-29 14:00:00,53.54,53.59,53.52,53.59,40400.0,49.8015,49.8481,49.7829,49.8481,40400.0
2018-08-29 14:30:00,53.57,53.67,53.57,53.63,84600.0,49.8295,49.9225,49.8295,49.8853,84600.0
2018-08-29 15:00:00,53.63,53.67,53.62,53.66,70896.0,49.8853,49.9225,49.876,49.9132,70896.0
2018-08-29 15:30:00,53.65,53.65,53.56,53.57,129632.0,49.9039,49.9039,49.8202,49.8295,129632.0
2018-08-30 09:30:00,53.42,53.57,53.13,53.13,47948.0,49.6899,49.8295,49.4202,49.4202,47948.0
2018-08-30 10:00:00,53.13,53.24,53.09,53.16,25488.0,49.4202,49.5225,49.383,49.4481,25488.0
2018-08-30 10:30:00,53.15,53.35,53.12,53.35,26604.0,49.4388,49.6248,49.4109,49.6248,26604.0
2018-08-30 11:00:00,53.38,53.39,53.3,53.31,44404.0,49.6527,49.662,49.5783,49.5876,44404.0
2018-08-30 11:30:00,53.34,53.42,53.3,53.4,27728.0,49.6155,49.6899,49.5783,49.6713,27728.0
2018-08-30 12:00:00,53.41,53.46,53.38,53.46,14400.0,49.6806,49.7271,49.6527,49.7271,14400.0
2018-08-30 12:30:00,53.45,53.45,53.3,53.39,31968.0,49.7178,49.7178,49.5783,49.662,31968.0
2018-08-30 13:00:00,53.37,53.46,53.37,53.46,20324.0,49.6434,49.7271,49.6434,49.7271,20324.0
2018-08-30 13:30:00,53.48,53.48,53.38,53.38,16552.0,49.7457,49.7457,49.6527,49.6527,16552.0
2018-08-30 14:00:00,53.41,53.42,53.24,53.31,53800.0,49.6806,49.6899,49.5225,49.5876,53800.0
2018-08-30 14:30:00,53.32,53.36,53.28,53.29,25800.0,49.5969,49.6341,49.5597,49.569,25800.0
2018-08-30 15:00:00,53.28,53.31,53.22,53.29,36164.0,49.5597,49.5876,49.5039,49.569,36164.0
2018-08-30 15:30:00,53.29,53.37,53.29,53.33,129444.0,49.569,49.6434,49.569,49.6062,129444.0
2018-08-31 09:30:00,53.23,53.43,53.19,53.32,51412.0,49.5132,49.6992,49.476,49.5969,51412.0
2018-08-31 10:00:00,53.26,53.43,53.26,53.33,29512.0,49.5411,49.6992,49.5411,49.6062,29512.0
2018-08-31 10:30:00,53.34,53.38,53.29,53.3,30080.0,49.6155,49.6527,49.569,49.5783,30080.0
2018-08-31 11:00:00,53.32,53.39,53.19,53.2,51836.0,49.5969,49.662,49.476,49.4853,51836.0
2018-08-31 11:30:00,53.22,53.27,53.19,53.19,32376.0,49.5039,49.5504,49.476,49.476,32376.0
2018-08-31 12:00:00,53.19,53.33,53.14,53.33,32704.0,49.476,49.6062,49.4295,49.6062,32704.0
2018-08-31 12:30:00,53.31,53.32,53.2,53.31,22020.0,49.5876,49.5969,49.4853,49.5876,22020.0
2018-08-31 13:00:00,53.31,53.31,53.23,53.3,15500.0,49.5876,49.5876,49.5132,49.5783,15500.0
2018-08-31 13:30:00,53.29,53.33,53.25,53.32,34788.0,49.569,49.6062,49.5318,49.5969,34788.0
2018-08-31 14:00:00,53.32,53.33,53.21,53.27,24244.0,49.5969,49.6062,49.4946,49.5504,24244.0
2018-08-31 14:30:00,53.3,53.33,53.24,53.29,36260.0,49.5783,49.6062,49.5225,49.569,36260.0
2018-08-31 15:00:00,53.28,53.33,53.17,53.17,44808.0,49.5597,49.6062,49.4574,49.4574,44808.0
2018-08-31 15:30:00,53.2,53.39,53.2,53.36,315072.0,49.4853,49.662,49.4853,49.6341,315072.0
2018-09-04 09:30:00,53.31,53.69,53.31,53.58,110584.0,49.5876,49.9411,49.5876,49.8388,110584.0
2018-09-04 10:00:00,53.61,53.69,53.52,53.61,49452.0,49.8667,49.9411,49.7829,49.8667,49452.0
2018-09-04 10:30:00,53.61,53.95,53.56,53.85,86168.0,49.8667,50.1829,49.8202,50.0899,86168.0
2018-09-04 11:00:00,53.85,53.98,53.79,53.8,64012.0,50.0899,50.2108,50.0341,50.0434,64012.0
2018-09-04 11:30:00,53.79,53.87,53.57,53.58,42308.0,50.0341,50.1085,49.8295,49.8388,42308.0
2018-09-04 12:00:00,53.58,53.58,53.4,53.43,33572.0,49.8388,49.8388,49.6713,49.6992,33572.0
2018-09-04 12:30:00,53.43,53.74,53.42,53.71,74056.0,49.6992,49.9876,49.6899,49.9597,74056.0
2018-09-04 13:00:00,53.69,53.77,53.66,53.73,38316.0,49.9411,50.0155,49.9132,49.9783,38316.0
2018-09-04 13:30:00,53.74,53.82,53.71,53.81,29564.0,49.9876,50.062,49.9597,50.0527,29564.0
2018-09-04 14:00:00,53.81,53.94,53.8,53.93,51916.0,50.0527,50.1736,50.0434,50.1643,51916.0
2018-09-04 14:30:00,53.91,54.04,53.89,53.96,52932.0,50.1457,50.2666,50.1271,50.1922,52932.0
2018-09-04 15:00:00,53.99,53.99,53.9,53.96,42092.0,50.2201,50.2201,50.1364,50.1922,42092.0
2018-09-04 15:30:00,53.93,54.0,53.82,53.89,173056.0,50.1643,50.2294,50.062,50.1271,173056.0
2018-09-05 09:30:00,53.88,54.21,53.62,54.09,130044.0,50.1178,50.4248,49.876,50.3131,130044.0
2018-09-05 10:00:00,54.04,54.06,53.6,53.66,123788.0,50.2666,50.2852,49.8574,49.9132,123788.0
2018-09-05 10:30:00,53.65,53.73,53.35,53.72,100952.0,49.9039,49.9783,49.6248,49.969,100952.0
2018-09-05 11:00:00,53.73,53.76,53.53,53.63,44200.0,49.9783,50.0062,49.7922,49.8853,44200.0
2018-09-05 11:30:00,53.62,53.89,53.58,53.85,82348.0,49.876,50.1271,49.8388,50.0899,82348.0
2018-09-05 12:00:00,53.84,53.91,53.81,53.87,37252.0,50.0806,50.1457,50.0527,50.1085,37252.0
2018-09-05 12:30:00,53.9,53.99,53.87,53.9,89720.0,50.1364,50.2201,50.1085,50.1364,89720.0
2018-09-05 13:00:00,53.89,53.95,53.86,53.86,61416.0,50.1271,50.1829,50.0992,50.0992,61416.0
2018-09-05 13:30:00,53.88,53.95,53.73,53.77,38732.0,50.1178,50.1829,49.9783,50.0155,38732.0
2018-09-05 14:00:00,53.77,53.83,53.71,53.71,60756.0,50.0155,50.0713,49.9597,49.9597,60756.0
2018-09-05 14:30:00,53.74,53.77,53.65,53.74,29108.0,49.9876,50.0155,49.9039,49.9876,29108.0
2018-09-05 15:00:00,53.74,53.89,53.73,53.79,70332.0,49.9876,50.1271,49.9783,50.0341,70332.0
2018-09-05 15:30:00,53.8,53.87,53.65,53.65,403064.0,50.0434,50.1085,49.9039,49.9039,403064.0
2018-09-06 09:30:00,53.65,53.92,53.58,53.8,34168.0,49.9039,50.155,49.8388,50.0434,34168.0
2018-09-06 10:00:00,53.81,53.84,53.56,53.79,21600.0,50.0527,50.0806,49.8202,50.0341,21600.0
2018-09-06 10:30:00,53.8,53.91,53.7,53.84,41444.0,50.0434,50.1457,49.9504,50.0806,41444.0
2018-09-06 11:00:00,53.85,53.85,53.72,53.75,47828.0,50.0899,50.0899,49.969,49.9969,47828.0
2018-09-06 11:30:00,53.76,53.82,53.71,53.8,46800.0,50.0062,50.062,49.9597,50.0434,46800.0
2018-09-06 12:00:00,53.77,53.88,53.77,53.79,59712.0,50.0155,50.1178,50.0155,50.0341,59712.0
2018-09-06 12:30:00,53.78,54.01,53.78,54.01,49148.0,50.0248,50.2387,50.0248,50.2387,49148.0
2018-09-06 13:00:00,53.99,54.04,53.9,53.99,25296.0,50.2201,50.2666,50.1364,50.2201,25296.0
2018-09-06 13:30:00,53.99,54.01,53.95,53.95,13632.0,50.2201,50.2387,50.1829,50.1829,13632.0
2018-09-06 14:00:00,53.99,54.07,53.98,54.03,30912.0,50.2201,50.2945,50.2108,50.2573,30912.0
2018-09-06 14:30:00,54.04,54.12,54.02,54.02,51636.0,50.2666,50.3411,50.248,50.248,51636.0
2018-09-06 15:00:00,54.03,54.16,54.03,54.11,43416.0,50.2573,50.3783,50.2573,50.3317,43416.0
2018-09-06 15:30:00,54.13,54.16,54.09,54.11,110228.0,50.3504,50.3783,50.3131,50.3317,110228.0
2018-09-07 09:30:00,53.93,54.08,53.61,53.96,75044.0,50.1643,50.3038,49.8667,50.1922,75044.0
2018-09-07 10:00:00,53.92,54.22,53.9,54.21,63856.0,50.155,50.4341,50.1364,50.4248,63856.0
2018-09-07 10:30:00,54.25,54.25,54.13,54.24,36672.0,50.462,50.462,50.3504,50.4527,36672.0
2018-09-07 11:00:00,54.24,54.27,54.17,54.26,23052.0,50.4527,50.4806,50.3876,50.4713,23052.0
2018-09-07 11:30:00,54.26,54.34,54.13,54.13,20392.0,50.4713,50.5457,50.3504,50.3504,20392.0
2018-09-07 12:00:00,54.14,54.28,53.99,54.12,65452.0,50.3597,50.4899,50.2201,50.3411,65452.0
2018-09-07 12:30:00,54.16,54.22,54.02,54.18,33980.0,50.3783,50.4341,50.248,50.3969,33980.0
2018-09-07 13:00:00,54.19,54.19,54.02,54.06,19600.0,50.4062,50.4062,50.248,50.2852,19600.0
2018-09-07 13:30:00,54.08,54.11,53.95,54.06,24412.0,50.3038,50.3317,50.1829,50.2852,24412.0
2018-09-07 14:00:00,54.05,54.1,54.01,54.1,16816.0,50.2759,50.3224,50.2387,50.3224,16816.0
2018-09-07 14:30:00,54.07,54.12,54.01,54.12,14428.0,50.2945,50.3411,50.2387,50.3411,14428.0
2018-09-07 15:00:00,54.1,54.13,54.05,54.09,20736.0,50.3224,50.3504,50.2759,50.3131,20736.0
2018-09-07 15:30:00,54.1,54.1,54.01,54.08,94636.0,50.3224,50.3224,50.2387,50.3038,94636.0
2018-09-10 09:30:00,54.1,54.1,53.57,53.62,150500.0,50.3224,50.3224,49.8295,49.876,150500.0
2018-09-10 10:00:00,53.66,53.75,53.64,53.68,47360.0,49.9132,49.9969,49.8946,49.9318,47360.0
2018-09-10 10:30:00,53.71,53.74,53.68,53.68,52036.0,49.9597,49.9876,49.9318,49.9318,52036.0
2018-09-10 11:00:00,53.61,53.82,53.6,53.73,92772.0,49.8667,50.062,49.8574,49.9783,92772.0
2018-09-10 11:30:00,53.7,53.77,53.69,53.74,30936.0,49.9504,50.0155,49.9411,49.9876,30936.0
2018-09-10 12:00:00,53.73,53.74,53.7,53.72,16080.0,49.9783,49.9876,49.9504,49.969,16080.0
2018-09-10 12:30:00,53.72,53.74,53.69,53.72,26364.0,49.969,49.9876,49.9411,49.969,26364.0
2018-09-10 13:00:00,53.72,53.75,53.67,53.7,40780.0,49.969,49.9969,49.9225,49.9504,40780.0
2018-09-10 13:30:00,53.69,53.73,53.66,53.69,26900.0,49.9411,49.9783,49.9132,49.9411,26900.0
2018-09-10 14:00:00,53.73,53.73,53.64,53.66,30964.0,49.9783,49.9783,49.8946,49.9132,30964.0
2018-09-10 14:30:00,53.67,53.67,53.52,53.56,54224.0,49.9225,49.9225,49.7829,49.8202,54224.0
2018-09-10 15:00:00,53.58,53.64,53.58,53.6,56936.0,49.8388,49.8946,49.8388,49.8574,56936.0
2018-09-10 15:30:00,53.6,53.65,53.55,53.63,173752.0,49.8574,49.9039,49.8109,49.8853,173752.0
2018-09-11 09:30:00,53.43,53.82,53.12,53.79,153672.0,49.6992,50.062,49.4109,50.0341,153672.0
2018-09-11 10:00:00,53.79,53.87,53.77,53.85,54208.0,50.0341,50.1085,50.0155,50.0899,54208.0
2018-09-11 10:30:00,53.85,53.86,53.79,53.83,34000.0,50.0899,50.0992,50.0341,50.0713,34000.0
2018-09-11 11:00:00,53.83,53.83,53.79,53.83,29664.0,50.0713,50.0713,50.0341,50.0713,29664.0
2018-09-11 11:30:00,53.83,53.85,53.77,53.82,119988.0,50.0713,50.0899,50.0155,50.062,119988.0
2018-09-11 12:00:00,53.85,54.22,53.82,54.02,78624.0,50.0899,50.4341,50.062,50.248,78624.0
2018-09-11 12:30:00,54.02,54.04,53.95,53.99,44372.0,50.248,50.2666,50.1829,50.2201,44372.0
2018-09-11 13:00:00,53.98,53.99,53.91,53.91,31552.0,50.2108,50.2201,50.1457,50.1457,31552.0
2018-09-11 13:30:00,53.92,53.95,53.85,53.85,28296.0,50.155,50.1829,50.0899,50.0899,28296.0
2018-09-11 14:00:00,53.85,53.88,53.82,53.87,23948.0,50.0899,50.1178,50.062,50.1085,23948.0
2018-09-11 14:30:00,53.89,53.9,53.79,53.81,43396.0,50.1271,50.1364,50.0341,50.0527,43396.0
2018-09-11 15:00:00,53.82,53.86,53.81,53.82,47828.0,50.062,50.0992,50.0527,50.062,47828.0
2018-09-11 15:30:00,53.82,53.82,53.74,53.8,89376.0,50.062,50.062,49.9876,50.0434,89376.0
2018-09-12 09:30:00,53.31,53.85,53.31,53.51,132188.0,49.5876,50.0899,49.5876,49.7736,132188.0
2018-09-12 10:00:00,53.52,53.64,53.26,53.38,62552.0,49.7829,49.8946,49.5411,49.6527,62552.0
2018-09-12 10:30:00,53.38,53.44,53.28,53.38,60388.0,49.6527,49.7085,49.5597,49.6527,60388.0
2018-09-12 11:00:00,53.37,53.55,53.34,53.43,84104.0,49.6434,49.8109,49.6155,49.6992,84104.0
2018-09-12 11:30:00,53.43,53.44,53.19,53.31,65580.0,49.6992,49.7085,49.476,49.5876,65580.0
2018-09-12 12:00:00,53.32,53.38,53.23,53.31,56308.0,49.5969,49.6527,49.5132,49.5876,56308.0
2018-09-12 12:30:00,53.34,53.39,53.32,53.35,71808.0,49.6155,49.662,49.5969,49.6248,71808.0
2018-09-12 13:00:00,53.35,53.4,53.23,53.23,54796.0,49.6248,49.6713,49.5132,49.5132,54796.0
2018-09-12 13:30:00,53.23,53.23,53.14,53.16,60004.0,49.5132,49.5132,49.4295,49.4481,60004.0
2018-09-12 14:00:00,53.16,53.19,53.08,53.08,70424.0,49.4481,49.476,49.3737,49.3737,70424.0
2018-09-12 14:30:00,53.08,53.13,52.99,53.12,69996.0,49.3737,49.4202,49.29,49.4109,69996.0
2018-09-12 15:00:00,53.1,53.27,53.03,53.23,109100.0,49.3923,49.5504,49.3272,49.5132,109100.0
2018-09-12 15:30:00,53.24,53.36,53.2,53.23,307468.0,49.5225,49.6341,49.4853,49.5132,307468.0
2018-09-13 09:30:00,53.57,53.6,53.28,53.52,132188.0,49.8295,49.8574,49.5597,49.7829,132188.0
2018-09-13 10:00:00,53.52,53.6,53.36,53.44,60120.0,49.7829,49.8574,49.6341,49.7085,60120.0
2018-09-13 10:30:00,53.48,53.48,53.25,53.29,49764.0,49.7457,49.7457,49.5318,49.569,49764.0
2018-09-13 11:00:00,53.27,53.42,53.23,53.4,26444.0,49.5504,49.6899,49.5132,49.6713,26444.0
2018-09-13 11:30:00,53.39,53.43,53.35,53.4,24400.0,49.662,49.6992,49.6248,49.6713,24400.0
2018-09-13 12:00:00,53.42,53.47,53.38,53.43,57752.0,49.6899,49.7364,49.6527,49.6992,57752.0
2018-09-13 12:30:00,53.42,53.46,53.37,53.4,21600.0,49.6899,49.7271,49.6434,49.6713,21600.0
2018-09-13 13:00:00,53.38,53.41,53.33,53.35,18796.0,49.6527,49.6806,49.6062,49.6248,18796.0
2018-09-13 13:30:00,53.36,53.37,53.3,53.33,26584.0,49.6341,49.6434,49.5783,49.6062,26584.0
2018-09-13 14:00:00,53.32,53.38,53.3,53.35,25240.0,49.5969,49.6527,49.5783,49.6248,25240.0
2018-09-13 14:30:00,53.37,53.41,53.35,53.36,42192.0,49.6434,49.6806,49.6248,49.6341,42192.0
2018-09-13 15:00:00,53.37,53.37,53.31,53.33,69408.0,49.6434,49.6434,49.5876,49.6062,69408.0
2018-09-13 15:30:00,53.34,53.41,53.32,53.35,202216.0,49.6155,49.6806,49.5969,49.6248,202216.0
2018-09-14 09:30:00,53.34,53.57,53.17,53.53,61576.0,49.6155,49.8295,49.4574,49.7922,61576.0
2018-09-14 10:00:00,53.55,53.65,53.51,53.55,24000.0,49.8109,49.9039,49.7736,49.8109,24000.0
2018-09-14 10:30:00,53.55,53.61,53.49,53.5,35688.0,49.8109,49.8667,49.755,49.7643,35688.0
2018-09-14 11:00:00,53.52,53.64,53.48,53.6,38212.0,49.7829,49.8946,49.7457,49.8574,38212.0
2018-09-14 11:30:00,53.64,53.77,53.61,53.76,26712.0,49.8946,50.0155,49.8667,50.0062,26712.0
2018-09-14 12:00:00,53.73,53.73,53.58,53.64,43400.0,49.9783,49.9783,49.8388,49.8946,43400.0
2018-09-14 12:30:00,53.62,53.65,53.56,53.56,32100.0,49.876,49.9039,49.8202,49.8202,32100.0
2018-09-14 13:00:00,53.57,53.6,53.49,53.59,24592.0,49.8295,49.8574,49.755,49.8481,24592.0
2018-09-14 13:30:00,53.62,53.65,53.58,53.64,30376.0,49.876,49.9039,49.8388,49.8946,30376.0
2018-09-14 14:00:00,53.65,53.68,53.59,53.61,29432.0,49.9039,49.9318,49.8481,49.8667,29432.0
2018-09-14 14:30:00,53.59,53.65,53.58,53.58,24056.0,49.8481,49.9039,49.8388,49.8388,24056.0
2018-09-14 15:00:00,53.6,53.63,53.58,53.61,48908.0,49.8574,49.8853,49.8388,49.8667,48908.0
2018-09-14 15:30:00,53.6,53.71,53.59,53.62,170744.0,49.8574,49.9597,49.8481,49.876,170744.0
2018-09-17 09:30:00,53.63,53.63,53.26,53.39,87956.0,49.8853,49.8853,49.5411,49.662,87956.0
2018-09-17 10:00:00,53.36,53.44,53.32,53.43,89328.0,49.6341,49.7085,49.5969,49.6992,89328.0
2018-09-17 10:30:00,53.44,53.47,53.23,53.24,111072.0,49.7085,49.7364,49.5132,49.5225,111072.0
2018-09-17 11:00:00,53.31,53.39,53.31,53.35,32316.0,49.5876,49.662,49.5876,49.6248,32316.0
2018-09-17 11:30:00,53.35,53.4,53.26,53.37,35176.0,49.6248,49.6713,49.5411,49.6434,35176.0
2018-09-17 12:00:00,53.36,53.41,53.33,53.35,44816.0,49.6341,49.6806,49.6062,49.6248,44816.0
2018-09-17 12:30:00,53.33,53.38,53.28,53.33,15120.0,49.6062,49.6527,49.5597,49.6062,15120.0
2018-09-17 13:00:00,53.31,53.35,53.21,53.21,23312.0,49.5876,49.6248,49.4946,49.4946,23312.0
2018-09-17 13:30:00,53.21,53.32,53.16,53.21,51396.0,49.4946,49.5969,49.4481,49.4946,51396.0
2018-09-17 14:00:00,53.23,53.25,53.18,53.21,18800.0,49.5132,49.5318,49.4667,49.4946,18800.0
2018-09-17 14:30:00,53.22,53.24,53.13,53.15,26456.0,49.5039,49.5225,49.4202,49.4388,26456.0
2018-09-17 15:00:00,53.16,53.16,52.93,53.0,72264.0,49.4481,49.4481,49.2341,49.2993,72264.0
2018-09-17 15:30:00,53.0,53.14,52.95,53.12,271804.0,49.2993,49.4295,49.2527,49.4109,271804.0
2018-09-18 09:30:00,53.29,53.56,53.19,53.5,393584.0,49.569,49.8202,49.476,49.7643,393584.0
2018-09-18 10:00:00,53.43,53.57,53.43,53.5,43360.0,49.6992,49.8295,49.6992,49.7643,43360.0
2018-09-18 10:30:00,53.5,53.59,53.49,53.52,65008.0,49.7643,49.8481,49.755,49.7829,65008.0
2018-09-18 11:00:00,53.53,53.6,53.48,53.57,82312.0,49.7922,49.8574,49.7457,49.8295,82312.0
2018-09-18 11:30:00,53.57,53.64,53.49,53.61,52392.0,49.8295,49.8946,49.755,49.8667,52392.0
2018-09-18 12:00:00,53.61,53.69,53.61,53.66,46052.0,49.8667,49.9411,49.8667,49.9132,46052.0
2018-09-18 12:30:00,53.66,53.73,53.6,53.65,34980.0,49.9132,49.9783,49.8574,49.9039,34980.0
2018-09-18 13:00:00,53.66,53.74,53.61,53.63,27996.0,49.9132,49.9876,49.8667,49.8853,27996.0
2018-09-18 13:30:00,53.64,53.71,53.61,53.71,36276.0,49.8946,49.9597,49.8667,49.9597,36276.0
2018-09-18 14:00:00,53.7,53.84,53.7,53.83,111264.0,49.9504,50.0806,49.9504,50.0713,111264.0
2018-09-18 14:30:00,53.84,53.86,53.71,53.71,58844.0,50.0806,50.0992,49.9597,49.9597,58844.0
2018-09-18 15:00:00,53.72,53.75,53.7,53.74,43932.0,49.969,49.9969,49.9504,49.9876,43932.0
2018-09-18 15:30:00,53.75,53.77,53.68,53.72,197856.0,49.9969,50.0155,49.9318,49.969,197856.0
2018-09-19 09:30:00,53.68,53.71,53.13,53.27,92064.0,49.9318,49.9597,49.4202,49.5504,92064.0
2018-09-19 10:00:00,53.28,53.47,53.16,53.17,95088.0,49.5597,49.7364,49.4481,49.4574,95088.0
2018-09-19 10:30:00,53.13,53.15,52.88,52.92,72340.0,49.4202,49.4388,49.1876,49.2248,72340.0
2018-09-19 11:00:00,52.94,53.13,52.91,52.93,47164.0,49.2434,49.4202,49.2155,49.2341,47164.0
2018-09-19 11:30:00,52.92,52.97,52.8,52.81,33964.0,49.2248,49.2713,49.1132,49.1225,33964.0
2018-09-19 12:00:00,52.82,52.84,52.52,52.54,143848.0,49.1318,49.1504,48.8528,48.8714,143848.0
2018-09-19 12:30:00,52.55,52.57,52.46,52.52,51128.0,48.8807,48.8993,48.797,48.8528,51128.0
2018-09-19 13:00:00,52.51,52.57,52.47,52.56,47800.0,48.8435,48.8993,48.8063,48.89,47800.0
2018-09-19 13:30:00,52.55,52.63,52.54,52.63,31832.0,48.8807,48.9551,48.8714,48.9551,31832.0
2018-09-19 14:00:00,52.64,52.65,52.57,52.58,29204.0,48.9644,48.9737,48.8993,48.9086,29204.0
2018-09-19 14:30:00,52.56,52.59,52.49,52.52,56636.0,48.89,48.9179,48.8249,48.8528,56636.0
2018-09-19 15:00:00,52.51,52.56,52.48,52.54,138508.0,48.8435,48.89,48.8156,48.8714,138508.0
2018-09-19 15:30:00,52.55,52.74,52.55,52.71,204820.0,48.8807,49.0574,48.8807,49.0295,204820.0
2018-09-20 09:30:00,52.88,53.06,52.7,52.88,68700.0,49.1876,49.3551,49.0202,49.1876,68700.0
2018-09-20 10:00:00,52.91,52.99,52.81,52.83,29852.0,49.2155,49.29,49.1225,49.1411,29852.0
2018-09-20 10:30:00,52.81,52.94,52.81,52.87,52792.0,49.1225,49.2434,49.1225,49.1783,52792.0
2018-09-20 11:00:00,52.88,52.88,52.46,52.51,163880.0,49.1876,49.1876,48.797,48.8435,163880.0
2018-09-20 11:30:00,52.54,52.92,52.54,52.92,49092.0,48.8714,49.2248,48.8714,49.2248,49092.0
2018-09-20 12:00:00,52.91,52.91,52.78,52.82,13644.0,49.2155,49.2155,49.0946,49.1318,13644.0
2018-09-20 12:30:00,52.82,52.86,52.77,52.83,47600.0,49.1318,49.169,49.0853,49.1411,47600.0
2018-09-20 13:00:00,52.84,52.85,52.77,52.8,32060.0,49.1504,49.1597,49.0853,49.1132,32060.0
2018-09-20 13:30:00,52.8,52.8,52.58,52.62,202076.0,49.1132,49.1132,48.9086,48.9458,202076.0
2018-09-20 14:00:00,52.61,52.72,52.6,52.67,28536.0,48.9365,49.0388,48.9272,48.9923,28536.0
2018-09-20 14:30:00,52.66,52.73,52.66,52.73,50052.0,48.983,49.0481,48.983,49.0481,50052.0
2018-09-20 15:00:00,52.73,52.84,52.73,52.82,65496.0,49.0481,49.1504,49.0481,49.1318,65496.0
2018-09-20 15:30:00,52.82,52.96,52.78,52.92,262664.0,49.1318,49.262,49.0946,49.2248,262664.0
2018-09-21 09:30:00,53.07,53.47,52.86,53.35,704892.0,49.3644,49.7364,49.169,49.6248,704892.0
2018-09-21 10:00:00,53.35,53.49,53.31,53.37,51764.0,49.6248,49.755,49.5876,49.6434,51764.0
2018-09-21 10:30:00,53.35,53.43,53.25,53.31,98716.0,49.6248,49.6992,49.5318,49.5876,98716.0
2018-09-21 11:00:00,53.27,53.27,52.97,52.98,86856.0,49.5504,49.5504,49.2713,49.2807,86856.0
2018-09-21 11:30:00,52.98,53.02,52.91,53.02,74656.0,49.2807,49.3179,49.2155,49.3179,74656.0
2018-09-21 12:00:00,53.02,53.08,52.79,52.81,66932.0,49.3179,49.3737,49.1039,49.1225,66932.0
2018-09-21 12:30:00,52.8,52.91,52.79,52.91,35704.0,49.1132,49.2155,49.1039,49.2155,35704.0
2018-09-21 13:00:00,52.89,52.99,52.85,52.98,36092.0,49.1969,49.29,49.1597,49.2807,36092.0
2018-09-21 13:30:00,52.99,53.03,52.97,53.0,36000.0,49.29,49.3272,49.2713,49.2993,36000.0
2018-09-21 14:00:00,53.02,53.07,52.92,52.92,88832.0,49.3179,49.3644,49.2248,49.2248,88832.0
2018-09-21 14:30:00,52.9,52.96,52.81,52.84,66376.0,49.2062,49.262,49.1225,49.1504,66376.0
2018-09-21 15:00:00,52.85,52.97,52.84,52.96,84164.0,49.1597,49.2713,49.1504,49.262,84164.0
2018-09-21 15:30:00,52.96,53.01,52.87,52.92,391964.0,49.262,49.3086,49.1783,49.2248,391964.0
2018-09-24 09:30:00,53.0,53.11,52.66,52.86,185224.0,49.2993,49.4016,48.983,49.169,185224.0
2018-09-24 10:00:00,52.79,53.0,52.76,52.77,46724.0,49.1039,49.2993,49.076,49.0853,46724.0
2018-09-24 10:30:00,52.76,52.82,52.59,52.59,62076.0,49.076,49.1318,48.9179,48.9179,62076.0
2018-09-24 11:00:00,52.62,52.78,52.52,52.7,119556.0,48.9458,49.0946,48.8528,49.0202,119556.0
2018-09-24 11:30:00,52.73,52.81,52.63,52.8,92472.0,49.0481,49.1225,48.9551,49.1132,92472.0
2018-09-24 12:00:00,52.8,52.8,52.57,52.57,52628.0,49.1132,49.1132,48.8993,48.8993,52628.0
2018-09-24 12:30:00,52.56,52.67,52.55,52.63,56120.0,48.89,48.9923,48.8807,48.9551,56120.0
2018-09-24 13:00:00,52.63,52.82,52.6,52.71,113312.0,48.9551,49.1318,48.9272,49.0295,113312.0
2018-09-24 13:30:00,52.72,52.84,52.71,52.78,54748.0,49.0388,49.1504,49.0295,49.0946,54748.0
2018-09-24 14:00:00,52.77,52.9,52.77,52.85,54036.0,49.0853,49.2062,49.0853,49.1597,54036.0
2018-09-24 14:30:00,52.83,52.85,52.76,52.78,48604.0,49.1411,49.1597,49.076,49.0946,48604.0
2018-09-24 15:00:00,52.77,52.87,52.77,52.77,62844.0,49.0853,49.1783,49.0853,49.0853,62844.0
2018-09-24 15:30:00,52.78,52.83,52.74,52.78,198040.0,49.0946,49.1411,49.0574,49.0946,198040.0
2018-09-25 09:30:00,53.04,53.06,52.83,52.92,101964.0,49.3365,49.3551,49.1411,49.2248,101964.0
2018-09-25 10:00:00,52.96,53.1,52.86,53.1,70664.0,49.262,49.3923,49.169,49.3923,70664.0
2018-09-25 10:30:00,53.1,53.22,53.06,53.11,68876.0,49.3923,49.5039,49.3551,49.4016,68876.0
2018-09-25 11:00:00,53.1,53.24,53.1,53.18,67952.0,49.3923,49.5225,49.3923,49.4667,67952.0
2018-09-25 11:30:00,53.18,53.32,53.13,53.32,43608.0,49.4667,49.5969,49.4202,49.5969,43608.0
2018-09-25 12:00:00,53.32,53.39,53.31,53.39,93796.0,49.5969,49.662,49.5876,49.662,93796.0
2018-09-25 12:30:00,53.39,53.41,53.08,53.11,84848.0,49.662,49.6806,49.3737,49.4016,84848.0
2018-09-25 13:00:00,53.1,53.1,52.93,52.94,118280.0,49.3923,49.3923,49.2341,49.2434,118280.0
2018-09-25 13:30:00,52.94,53.06,52.88,53.06,229340.0,49.2434,49.3551,49.1876,49.3551,229340.0
2018-09-25 14:00:00,53.07,53.15,53.03,53.15,120088.0,49.3644,49.4388,49.3272,49.4388,120088.0
2018-09-25 14:30:00,53.15,53.15,53.02,53.13,89332.0,49.4388,49.4388,49.3179,49.4202,89332.0
2018-09-25 15:00:00,53.14,53.17,53.03,53.12,129724.0,49.4295,49.4574,49.3272,49.4109,129724.0
2018-09-25 15:30:00,53.13,53.3,53.04,53.24,778456.0,49.4202,49.5783,49.3365,49.5225,778456.0
2018-09-26 09:30:00,51.55,52.25,50.32,50.67,1603032.0,47.9505,48.6016,46.8064,47.1319,1603032.0
2018-09-26 10:00:00,50.72,50.9,50.19,50.57,1036708.0,47.1785,47.3459,46.6855,47.0389,1036708.0
2018-09-26 10:30:00,50.58,50.97,50.41,50.89,635248.0,47.0482,47.411,46.8901,47.3366,635248.0
2018-09-26 11:00:00,50.87,51.46,50.69,51.16,490756.0,47.318,47.8668,47.1506,47.5877,490756.0
2018-09-26 11:30:00,51.14,51.5,50.99,51.24,360560.0,47.5691,47.904,47.4296,47.6621,360560.0
2018-09-26 12:00:00,51.26,51.48,51.17,51.44,205968.0,47.6808,47.8854,47.597,47.8482,205968.0
2018-09-26 12:30:00,51.4,51.43,51.19,51.26,181704.0,47.811,47.8389,47.6156,47.6808,181704.0
2018-09-26 13:00:00,51.27,51.49,51.2,51.41,220252.0,47.6901,47.8947,47.6249,47.8203,220252.0
2018-09-26 13:30:00,51.4,51.47,51.23,51.24,192960.0,47.811,47.8761,47.6528,47.6621,192960.0
2018-09-26 14:00:00,51.24,51.38,50.94,51.05,328892.0,47.6621,47.7924,47.3831,47.4854,328892.0
2018-09-26 14:30:00,51.05,51.07,50.84,50.98,382548.0,47.4854,47.504,47.2901,47.4203,382548.0
2018-09-26 15:00:00,51.01,51.01,50.7,50.73,415108.0,47.4482,47.4482,47.1599,47.1878,415108.0
2018-09-26 15:30:00,50.73,50.75,50.03,50.29,1090292.0,47.1878,47.2064,46.5366,46.7785,1090292.0
2018-09-27 09:30:00,50.35,50.5,49.37,49.5,411804.0,46.8343,46.9738,45.9227,46.0436,411804.0
2018-09-27 10:00:00,49.54,49.88,49.47,49.63,279380.0,46.0809,46.3971,46.0157,46.1646,279380.0
2018-09-27 10:30:00,49.63,49.86,49.6,49.66,196040.0,46.1646,46.3785,46.1367,46.1925,196040.0
2018-09-27 11:00:00,49.68,49.76,49.53,49.76,179208.0,46.2111,46.2855,46.0715,46.2855,179208.0
2018-09-27 11:30:00,49.76,49.78,49.61,49.73,179888.0,46.2855,46.3041,46.146,46.2576,179888.0
2018-09-27 12:00:00,49.73,49.78,49.66,49.74,166060.0,46.2576,46.3041,46.1925,46.2669,166060.0
2018-09-27 12:30:00,49.74,49.74,49.59,49.59,114620.0,46.2669,46.2669,46.1274,46.1274,114620.0
2018-09-27 13:00:00,49.6,49.65,49.56,49.56,129968.0,46.1367,46.1832,46.0995,46.0995,129968.0
2018-09-27 13:30:00,49.57,49.58,49.4,49.43,176456.0,46.1088,46.1181,45.9506,45.9785,176456.0
2018-09-27 14:00:00,49.45,49.45,49.26,49.26,228000.0,45.9971,45.9971,45.8204,45.8204,228000.0
2018-09-27 14:30:00,49.27,49.39,49.21,49.38,341208.0,45.8297,45.9413,45.7739,45.932,341208.0
2018-09-27 15:00:00,49.38,49.48,49.3,49.32,231312.0,45.932,46.025,45.8576,45.8762,231312.0
2018-09-27 15:30:00,49.33,49.5,49.27,49.4,695164.0,45.8855,46.0436,45.8297,45.9506,695164.0
2018-09-28 09:30:00,49.17,49.42,48.77,49.42,539252.0,45.7367,45.9692,45.3646,45.9692,539252.0
2018-09-28 10:00:00,49.43,49.44,49.24,49.44,227088.0,45.9785,45.9878,45.8018,45.9878,227088.0
2018-09-28 10:30:00,49.42,49.45,49.29,49.33,299200.0,45.9692,45.9971,45.8483,45.8855,299200.0
2018-09-28 11:00:00,49.35,49.42,49.33,49.37,142872.0,45.9041,45.9692,45.8855,45.9227,142872.0
2018-09-28 11:30:00,49.38,49.39,49.22,49.26,168644.0,45.932,45.9413,45.7832,45.8204,168644.0
2018-09-28 12:00:00,49.25,49.38,49.24,49.34,99672.0,45.8111,45.932,45.8018,45.8948,99672.0
2018-09-28 12:30:00,49.34,49.53,49.34,49.49,145424.0,45.8948,46.0715,45.8948,46.0343,145424.0
2018-09-28 13:00:00,49.48,49.49,49.34,49.49,208944.0,46.025,46.0343,45.8948,46.0343,208944.0
2018-09-28 13:30:00,49.49,49.56,49.34,49.37,158792.0,46.0343,46.0995,45.8948,45.9227,158792.0
2018-09-28 14:00:00,49.37,49.47,49.36,49.41,132728.0,45.9227,46.0157,45.9134,45.9599,132728.0
2018-09-28 14:30:00,49.41,49.47,49.31,49.35,186216.0,45.9599,46.0157,45.8669,45.9041,186216.0
2018-09-28 15:00:00,49.36,49.47,49.35,49.42,285540.0,45.9134,46.0157,45.9041,45.9692,285540.0
2018-09-28 15:30:00,49.41,49.48,49.34,49.46,646836.0,45.9599,46.025,45.8948,46.0064,646836.0
2018-10-01 09:30:00,49.75,49.91,49.51,49.59,607476.0,46.2762,46.425,46.0529,46.1274,607476.0
2018-10-01 10:00:00,49.61,49.61,49.41,49.49,181288.0,46.146,46.146,45.9599,46.0343,181288.0
2018-10-01 10:30:00,49.48,49.54,49.44,49.51,132544.0,46.025,46.0809,45.9878,46.0529,132544.0
2018-10-01 11:00:00,49.51,49.69,49.48,49.67,255376.0,46.0529,46.2204,46.025,46.2018,255376.0
2018-10-01 11:30:00,49.66,49.7,49.38,49.45,288808.0,46.1925,46.2297,45.932,45.9971,288808.0
2018-10-01 12:00:00,49.45,49.52,49.32,49.32,112312.0,45.9971,46.0622,45.8762,45.8762,112312.0
2018-10-01 12:30:00,49.32,49.5,49.26,49.5,142164.0,45.8762,46.0436,45.8204,46.0436,142164.0
2018-10-01 13:00:00,49.5,49.56,49.48,49.52,193028.0,46.0436,46.0995,46.025,46.0622,193028.0
2018-10-01 13:30:00,49.52,49.53,49.47,49.47,204388.0,46.0622,46.0715,46.0157,46.0157,204388.0
2018-10-01 14:00:00,49.48,49.49,49.42,49.45,139184.0,46.025,46.0343,45.9692,45.9971,139184.0
2018-10-01 14:30:00,49.45,49.45,49.36,49.41,115900.0,45.9971,45.9971,45.9134,45.9599,115900.0
2018-10-01 15:00:00,49.41,49.53,49.37,49.4,200212.0,45.9599,46.0715,45.9227,45.9506,200212.0
2018-10-01 15:30:00,49.4,49.52,49.29,49.5,432780.0,45.9506,46.0622,45.8483,46.0436,432780.0
2018-10-02 09:30:00,49.28,49.59,49.03,49.46,404936.0,45.839,46.1274,45.6065,46.0064,404936.0
2018-10-02 10:00:00,49.46,49.47,49.21,49.26,170096.0,46.0064,46.0157,45.7739,45.8204,170096.0
2018-10-02 10:30:00,49.26,49.29,48.93,49.07,246304.0,45.8204,45.8483,45.5134,45.6437,246304.0
2018-10-02 11:00:00,49.07,49.39,49.07,49.2,170348.0,45.6437,45.9413,45.6437,45.7646,170348.0
2018-10-02 11:30:00,49.2,49.35,49.14,49.21,295564.0,45.7646,45.9041,45.7088,45.7739,295564.0
2018-10-02 12:00:00,49.21,49.25,49.0,49.02,150900.0,45.7739,45.8111,45.5786,45.5972,150900.0
2018-10-02 12:30:00,49.02,49.2,48.98,49.08,188552.0,45.5972,45.7646,45.56,45.653,188552.0
2018-10-02 13:00:00,49.11,49.24,49.1,49.15,187216.0,45.6809,45.8018,45.6716,45.7181,187216.0
2018-10-02 13:30:00,49.19,49.29,49.15,49.16,201716.0,45.7553,45.8483,45.7181,45.7274,201716.0
2018-10-02 14:00:00,49.12,49.23,49.1,49.17,158200.0,45.6902,45.7925,45.6716,45.7367,158200.0
2018-10-02 14:30:00,49.17,49.17,48.99,49.1,214196.0,45.7367,45.7367,45.5693,45.6716,214196.0
2018-10-02 15:00:00,49.1,49.1,48.95,49.01,251104.0,45.6716,45.6716,45.532,45.5879,251104.0
2018-10-02 15:30:00,49.02,49.07,48.9,48.96,548360.0,45.5972,45.6437,45.4855,45.5413,548360.0
2018-10-03 09:30:00,49.17,49.35,48.89,49.04,333744.0,45.7367,45.9041,45.4762,45.6158,333744.0
2018-10-03 10:00:00,49.08,49.26,49.04,49.05,327700.0,45.653,45.8204,45.6158,45.6251,327700.0
2018-10-03 10:30:00,49.05,49.18,49.05,49.1,246732.0,45.6251,45.746,45.6251,45.6716,246732.0
2018-10-03 11:00:00,49.12,49.25,49.07,49.22,315128.0,45.6902,45.8111,45.6437,45.7832,315128.0
2018-10-03 11:30:00,49.23,49.28,49.1,49.27,180036.0,45.7925,45.839,45.6716,45.8297,180036.0
2018-10-03 12:00:00,49.29,49.32,49.13,49.23,252136.0,45.8483,45.8762,45.6995,45.7925,252136.0
2018-10-03 12:30:00,49.22,49.3,49.16,49.21,204316.0,45.7832,45.8576,45.7274,45.7739,204316.0
2018-10-03 13:00:00,49.21,49.23,49.13,49.16,105500.0,45.7739,45.7925,45.6995,45.7274,105500.0
2018-10-03 13:30:00,49.16,49.18,49.05,49.06,137496.0,45.7274,45.746,45.6251,45.6344,137496.0
2018-10-03 14:00:00,49.06,49.12,49.01,49.12,144248.0,45.6344,45.6902,45.5879,45.6902,144248.0
2018-10-03 14:30:00,49.15,49.19,48.95,48.98,173012.0,45.7181,45.7553,45.532,45.56,173012.0
2018-10-03 15:00:00,48.97,48.99,48.82,48.88,176808.0,45.5507,45.5693,45.4111,45.4669,176808.0
2018-10-03 15:30:00,48.89,49.01,48.85,49.01,446524.0,45.4762,45.5879,45.439,45.5879,446524.0
2018-10-04 09:30:00,48.98,49.23,48.75,49.02,253084.0,45.56,45.7925,45.346,45.5972,253084.0
2018-10-04 10:00:00,49.02,49.07,48.77,48.83,242852.0,45.5972,45.6437,45.3646,45.4204,242852.0
2018-10-04 10:30:00,48.83,49.06,48.79,48.91,163336.0,45.4204,45.6344,45.3832,45.4948,163336.0
2018-10-04 11:00:00,48.91,49.0,48.77,48.82,225220.0,45.4948,45.5786,45.3646,45.4111,225220.0
2018-10-04 11:30:00,48.84,49.04,48.81,48.9,164328.0,45.4297,45.6158,45.4018,45.4855,164328.0
2018-10-04 12:00:00,48.93,48.94,48.73,48.78,180624.0,45.5134,45.5227,45.3274,45.3739,180624.0
2018-10-04 12:30:00,48.78,48.86,48.69,48.73,132472.0,45.3739,45.4483,45.2902,45.3274,132472.0
2018-10-04 13:00:00,48.74,48.79,48.61,48.73,144004.0,45.3367,45.3832,45.2158,45.3274,144004.0
2018-10-04 13:30:00,48.73,48.73,48.63,48.7,104008.0,45.3274,45.3274,45.2344,45.2995,104008.0
2018-10-04 14:00:00,48.7,48.71,48.57,48.65,110184.0,45.2995,45.3088,45.1786,45.253,110184.0
2018-10-04 14:30:00,48.65,48.86,48.6,48.82,217396.0,45.253,45.4483,45.2065,45.4111,217396.0
2018-10-04 15:00:00,48.81,48.82,48.68,48.74,220820.0,45.4018,45.4111,45.2809,45.3367,220820.0
2018-10-04 15:30:00,48.74,48.82,48.65,48.72,466108.0,45.3367,45.4111,45.253,45.3181,466108.0
2018-10-05 09:30:00,48.82,49.31,48.77,48.97,291368.0,45.4111,45.8669,45.3646,45.5507,291368.0
2018-10-05 10:00:00,48.97,49.16,48.82,49.09,205288.0,45.5507,45.7274,45.4111,45.6623,205288.0
2018-10-05 10:30:00,49.09,49.1,48.93,48.98,192624.0,45.6623,45.6716,45.5134,45.56,192624.0
2018-10-05 11:00:00,48.98,49.02,48.77,48.82,124140.0,45.56,45.5972,45.3646,45.4111,124140.0
2018-10-05 11:30:00,48.81,48.84,48.51,48.54,135572.0,45.4018,45.4297,45.1228,45.1507,135572.0
2018-10-05 12:00:00,48.53,48.67,48.52,48.63,120496.0,45.1414,45.2716,45.1321,45.2344,120496.0
2018-10-05 12:30:00,48.63,48.76,48.54,48.74,140188.0,45.2344,45.3553,45.1507,45.3367,140188.0
2018-10-05 13:00:00,48.74,48.74,48.55,48.55,82884.0,45.3367,45.3367,45.16,45.16,82884.0
2018-10-05 13:30:00,48.59,48.94,48.57,48.93,121648.0,45.1972,45.5227,45.1786,45.5134,121648.0
2018-10-05 14:00:00,48.91,48.97,48.85,48.94,98660.0,45.4948,45.5507,45.439,45.5227,98660.0
2018-10-05 14:30:00,48.93,49.21,48.93,49.19,198756.0,45.5134,45.7739,45.5134,45.7553,198756.0
2018-10-05 15:00:00,49.18,49.29,49.16,49.18,222796.0,45.746,45.8483,45.7274,45.746,222796.0
2018-10-05 15:30:00,49.17,49.23,48.95,48.98,420460.0,45.7367,45.7925,45.532,45.56,420460.0
2018-10-08 09:30:00,48.92,49.12,48.75,48.89,95916.0,45.5041,45.6902,45.346,45.4762,95916.0
2018-10-08 10:00:00,48.93,49.03,48.84,48.88,44064.0,45.5134,45.6065,45.4297,45.4669,44064.0
2018-10-08 10:30:00,48.86,48.89,48.66,48.72,51376.0,45.4483,45.4762,45.2623,45.3181,51376.0
2018-10-08 11:00:00,48.72,48.75,48.38,48.43,126264.0,45.3181,45.346,45.0018,45.0484,126264.0
2018-10-08 11:30:00,48.42,48.44,48.12,48.3,79380.0,45.0391,45.0577,44.76,44.9274,79380.0
2018-10-08 12:00:00,48.28,48.34,48.13,48.33,45124.0,44.9088,44.9646,44.7693,44.9553,45124.0
2018-10-08 12:30:00,48.31,48.39,48.19,48.25,73072.0,44.9367,45.0111,44.8251,44.8809,73072.0
2018-10-08 13:00:00,48.25,48.41,48.24,48.27,63676.0,44.8809,45.0298,44.8716,44.8995,63676.0
2018-10-08 13:30:00,48.26,48.38,48.26,48.32,34056.0,44.8902,45.0018,44.8902,44.946,34056.0
2018-10-08 14:00:00,48.28,48.52,48.28,48.48,51276.0,44.9088,45.1321,44.9088,45.0949,51276.0
2018-10-08 14:30:00,48.49,48.63,48.49,48.55,53996.0,45.1042,45.2344,45.1042,45.16,53996.0
2018-10-08 15:00:00,48.57,48.66,48.56,48.6,90624.0,45.1786,45.2623,45.1693,45.2065,90624.0
2018-10-08 15:30:00,48.6,48.73,48.6,48.62,198840.0,45.2065,45.3274,45.2065,45.2251,198840.0
2018-10-09 09:30:00,48.66,48.93,48.66,48.78,78944.0,45.2623,45.5134,45.2623,45.3739,78944.0
2018-10-09 10:00:00,48.79,48.91,48.76,48.91,62008.0,45.3832,45.4948,45.3553,45.4948,62008.0
2018-10-09 10:30:00,48.92,49.1,48.92,49.1,112460.0,45.5041,45.6716,45.5041,45.6716,112460.0
2018-10-09 11:00:00,49.11,49.13,48.82,48.92,45368.0,45.6809,45.6995,45.4111,45.5041,45368.0
2018-10-09 11:30:00,48.9,48.92,48.74,48.83,70632.0,45.4855,45.5041,45.3367,45.4204,70632.0
2018-10-09 12:00:00,48.85,48.88,48.75,48.81,69964.0,45.439,45.4669,45.346,45.4018,69964.0
2018-10-09 12:30:00,48.79,48.82,48.57,48.63,189668.0,45.3832,45.4111,45.1786,45.2344,189668.0
2018-10-09 13:00:00,48.62,48.8,48.54,48.77,95384.0,45.2251,45.3925,45.1507,45.3646,95384.0
2018-10-09 13:30:00,48.76,48.88,48.73,48.86,227068.0,45.3553,45.4669,45.3274,45.4483,227068.0
2018-10-09 14:00:00,48.83,48.85,48.74,48.85,124900.0,45.4204,45.439,45.3367,45.439,124900.0
2018-10-09 14:30:00,48.84,48.95,48.77,48.93,121960.0,45.4297,45.532,45.3646,45.5134,121960.0
2018-10-09 15:00:00,48.92,49.0,48.81,48.85,402528.0,45.5041,45.5786,45.4018,45.439,402528.0
2018-10-09 15:30:00,48.84,48.92,48.79,48.83,404452.0,45.4297,45.5041,45.3832,45.4204,404452.0
2018-10-10 09:30:00,48.84,48.84,48.07,48.07,152088.0,45.4297,45.4297,44.7135,44.7135,152088.0
2018-10-10 10:00:00,48.05,48.19,47.84,48.11,111628.0,44.6949,44.8251,44.4996,44.7507,111628.0
2018-10-10 10:30:00,48.1,48.15,47.74,47.8,87088.0,44.7414,44.7879,44.4065,44.4623,87088.0
2018-10-10 11:00:00,47.77,47.8,47.36,47.4,114948.0,44.4344,44.4623,44.0531,44.0903,114948.0
2018-10-10 11:30:00,47.4,47.41,47.24,47.24,70252.0,44.0903,44.0996,43.9414,43.9414,70252.0
2018-10-10 12:00:00,47.24,47.3,47.09,47.19,79200.0,43.9414,43.9973,43.8019,43.8949,79200.0
2018-10-10 12:30:00,47.14,47.31,47.02,47.16,94492.0,43.8484,44.0066,43.7368,43.867,94492.0
2018-10-10 13:00:00,47.12,47.35,47.06,47.32,70832.0,43.8298,44.0438,43.774,44.0159,70832.0
2018-10-10 13:30:00,47.31,47.42,47.27,47.38,80508.0,44.0066,44.1089,43.9694,44.0717,80508.0
2018-10-10 14:00:00,47.4,47.47,47.32,47.38,236812.0,44.0903,44.1554,44.0159,44.0717,236812.0
2018-10-10 14:30:00,47.4,47.42,47.22,47.3,83076.0,44.0903,44.1089,43.9228,43.9973,83076.0
2018-10-10 15:00:00,47.28,47.31,47.21,47.31,305220.0,43.9787,44.0066,43.9135,44.0066,305220.0
2018-10-10 15:30:00,47.29,47.29,46.72,46.79,643472.0,43.988,43.988,43.4578,43.5229,643472.0
2018-10-11 09:30:00,46.72,47.32,46.65,47.13,385616.0,43.4578,44.0159,43.3926,43.8391,385616.0
2018-10-11 10:00:00,47.19,47.22,46.71,46.86,328880.0,43.8949,43.9228,43.4485,43.588,328880.0
2018-10-11 10:30:00,46.85,47.12,46.71,46.71,206984.0,43.5787,43.8298,43.4485,43.4485,206984.0
2018-10-11 11:00:00,46.74,46.79,46.5,46.65,253740.0,43.4764,43.5229,43.2531,43.3926,253740.0
2018-10-11 11:30:00,46.62,46.8,46.58,46.6,175492.0,43.3647,43.5322,43.3275,43.3461,175492.0
2018-10-11 12:00:00,46.62,46.9,46.58,46.76,168776.0,43.3647,43.6252,43.3275,43.495,168776.0
2018-10-11 12:30:00,46.78,46.81,46.58,46.7,142012.0,43.5136,43.5415,43.3275,43.4392,142012.0
2018-10-11 13:00:00,46.68,46.83,46.58,46.77,96216.0,43.4206,43.5601,43.3275,43.5043,96216.0
2018-10-11 13:30:00,46.79,46.81,46.58,46.77,130080.0,43.5229,43.5415,43.3275,43.5043,130080.0
2018-10-11 14:00:00,46.77,46.81,46.41,46.49,164164.0,43.5043,43.5415,43.1694,43.2438,164164.0
2018-10-11 14:30:00,46.46,46.46,45.9,46.09,339364.0,43.2159,43.2159,42.695,42.8717,339364.0
2018-10-11 15:00:00,46.06,46.46,45.98,46.29,273968.0,42.8438,43.2159,42.7694,43.0578,273968.0
2018-10-11 15:30:00,46.26,46.38,45.87,46.01,784028.0,43.0299,43.1415,42.6671,42.7973,784028.0
2018-10-12 09:30:00,46.42,46.87,46.37,46.74,233608.0,43.1787,43.5973,43.1322,43.4764,233608.0
2018-10-12 10:00:00,46.7,46.92,46.33,46.33,136364.0,43.4392,43.6438,43.095,43.095,136364.0
2018-10-12 10:30:00,46.36,46.63,46.34,46.51,89248.0,43.1229,43.374,43.1043,43.2624,89248.0
2018-10-12 11:00:00,46.52,46.68,46.45,46.49,94124.0,43.2717,43.4206,43.2066,43.2438,94124.0
2018-10-12 11:30:00,46.54,46.66,46.31,46.43,98200.0,43.2903,43.4019,43.0764,43.188,98200.0
2018-10-12 12:00:00,46.41,46.55,46.34,46.39,174744.0,43.1694,43.2996,43.1043,43.1508,174744.0
2018-10-12 12:30:00,46.36,46.38,46.13,46.27,85536.0,43.1229,43.1415,42.909,43.0392,85536.0
2018-10-12 13:00:00,46.31,46.71,46.2,46.63,221092.0,43.0764,43.4485,42.9741,43.374,221092.0
2018-10-12 13:30:00,46.62,46.73,46.47,46.65,66920.0,43.3647,43.4671,43.2252,43.3926,66920.0
2018-10-12 14:00:00,46.65,46.66,46.41,46.6,77736.0,43.3926,43.4019,43.1694,43.3461,77736.0
2018-10-12 14:30:00,46.6,46.74,46.44,46.68,85324.0,43.3461,43.4764,43.1973,43.4206,85324.0
2018-10-12 15:00:00,46.7,46.91,46.63,46.88,123768.0,43.4392,43.6345,43.374,43.6066,123768.0
2018-10-12 15:30:00,46.9,47.01,46.74,46.74,594964.0,43.6252,43.7275,43.4764,43.4764,594964.0
2018-10-15 09:30:00,46.69,46.69,46.15,46.23,183460.0,43.4299,43.4299,42.9276,43.002,183460.0
2018-10-15 10:00:00,46.18,46.24,45.99,46.1,159380.0,42.9555,43.0113,42.7787,42.881,159380.0
2018-10-15 10:30:00,46.12,46.29,46.08,46.23,73132.0,42.8997,43.0578,42.8624,43.002,73132.0
2018-10-15 11:00:00,46.26,46.43,46.26,46.38,46808.0,43.0299,43.188,43.0299,43.1415,46808.0
2018-10-15 11:30:00,46.38,46.38,46.11,46.11,70504.0,43.1415,43.1415,42.8904,42.8904,70504.0
2018-10-15 12:00:00,46.07,46.21,46.05,46.19,56768.0,42.8531,42.9834,42.8345,42.9648,56768.0
2018-10-15 12:30:00,46.2,46.29,46.18,46.2,53452.0,42.9741,43.0578,42.9555,42.9741,53452.0
2018-10-15 13:00:00,46.21,46.32,46.21,46.24,28724.0,42.9834,43.0857,42.9834,43.0113,28724.0
2018-10-15 13:30:00,46.26,46.43,46.26,46.34,40004.0,43.0299,43.188,43.0299,43.1043,40004.0
2018-10-15 14:00:00,46.32,46.34,46.1,46.12,43696.0,43.0857,43.1043,42.881,42.8997,43696.0
2018-10-15 14:30:00,46.11,46.37,46.06,46.33,88832.0,42.8904,43.1322,42.8438,43.095,88832.0
2018-10-15 15:00:00,46.31,46.36,46.16,46.17,68780.0,43.0764,43.1229,42.9369,42.9462,68780.0
2018-10-15 15:30:00,46.16,46.23,46.09,46.1,313988.0,42.9369,43.002,42.8717,42.881,313988.0
2018-10-16 09:30:00,46.49,46.51,46.25,46.32,85656.0,43.2438,43.2624,43.0206,43.0857,85656.0
2018-10-16 10:00:00,46.32,46.61,46.3,46.55,71540.0,43.0857,43.3554,43.0671,43.2996,71540.0
2018-10-16 10:30:00,46.6,46.8,46.52,46.78,62036.0,43.3461,43.5322,43.2717,43.5136,62036.0
2018-10-16 11:00:00,46.76,46.9,46.66,46.89,122188.0,43.495,43.6252,43.4019,43.6159,122188.0
2018-10-16 11:30:00,46.88,46.95,46.86,46.94,26600.0,43.6066,43.6717,43.588,43.6624,26600.0
2018-10-16 12:00:00,46.95,47.03,46.95,47.03,52072.0,43.6717,43.7461,43.6717,43.7461,52072.0
2018-10-16 12:30:00,47.05,47.18,47.05,47.16,65448.0,43.7647,43.8856,43.7647,43.867,65448.0
2018-10-16 13:00:00,47.15,47.33,47.15,47.26,71372.0,43.8577,44.0252,43.8577,43.9601,71372.0
2018-10-16 13:30:00,47.27,47.38,47.13,47.21,79948.0,43.9694,44.0717,43.8391,43.9135,79948.0
2018-10-16 14:00:00,47.2,47.38,47.18,47.37,61796.0,43.9042,44.0717,43.8856,44.0624,61796.0
2018-10-16 14:30:00,47.39,47.43,47.24,47.24,74444.0,44.081,44.1182,43.9414,43.9414,74444.0
2018-10-16 15:00:00,47.26,47.38,47.2,47.33,85936.0,43.9601,44.0717,43.9042,44.0252,85936.0
2018-10-16 15:30:00,47.32,47.63,47.29,47.46,429924.0,44.0159,44.3042,43.988,44.1461,429924.0
2018-10-17 09:30:00,47.68,47.68,46.86,46.99,235076.0,44.3507,44.3507,43.588,43.7089,235076.0
2018-10-17 10:00:00,47.0,47.02,46.79,46.95,86440.0,43.7182,43.7368,43.5229,43.6717,86440.0
2018-10-17 10:30:00,46.97,47.0,46.42,46.63,121968.0,43.6903,43.7182,43.1787,43.374,121968.0
2018-10-17 11:00:00,46.59,46.79,46.58,46.66,55744.0,43.3368,43.5229,43.3275,43.4019,55744.0
2018-10-17 11:30:00,46.7,46.84,46.57,46.79,100940.0,43.4392,43.5694,43.3182,43.5229,100940.0
2018-10-17 12:00:00,46.78,46.81,46.57,46.57,120060.0,43.5136,43.5415,43.3182,43.3182,120060.0
2018-10-17 12:30:00,46.58,46.64,46.46,46.59,61016.0,43.3275,43.3833,43.2159,43.3368,61016.0
2018-10-17 13:00:00,46.6,46.76,46.58,46.59,56376.0,43.3461,43.495,43.3275,43.3368,56376.0
2018-10-17 13:30:00,46.6,46.64,46.51,46.54,90808.0,43.3461,43.3833,43.2624,43.2903,90808.0
2018-10-17 14:00:00,46.53,46.64,46.35,46.41,132064.0,43.281,43.3833,43.1136,43.1694,132064.0
2018-10-17 14:30:00,46.42,46.6,46.42,46.57,234936.0,43.1787,43.3461,43.1787,43.3182,234936.0
2018-10-17 15:00:00,46.55,46.57,46.39,46.52,250336.0,43.2996,43.3182,43.1508,43.2717,250336.0
2018-10-17 15:30:00,46.52,46.59,46.35,46.55,385080.0,43.2717,43.3368,43.1136,43.2996,385080.0
2018-10-18 09:30:00,46.58,46.75,46.29,46.31,132036.0,43.3275,43.4857,43.0578,43.0764,132036.0
2018-10-18 10:00:00,46.29,46.34,46.05,46.09,92560.0,43.0578,43.1043,42.8345,42.8717,92560.0
2018-10-18 10:30:00,46.08,46.26,46.06,46.22,59756.0,42.8624,43.0299,42.8438,42.9927,59756.0
2018-10-18 11:00:00,46.2,46.2,45.89,45.89,61444.0,42.9741,42.9741,42.6857,42.6857,61444.0
2018-10-18 11:30:00,45.87,45.87,45.22,45.47,329768.0,42.6671,42.6671,42.0625,42.295,329768.0
2018-10-18 12:00:00,45.47,45.76,45.34,45.7,160604.0,42.295,42.5648,42.1741,42.509,160604.0
2018-10-18 12:30:00,45.71,45.82,45.62,45.68,68996.0,42.5183,42.6206,42.4346,42.4904,68996.0
2018-10-18 13:00:00,45.67,45.71,45.25,45.28,115976.0,42.4811,42.5183,42.0904,42.1183,115976.0
2018-10-18 13:30:00,45.29,45.35,44.92,45.12,244104.0,42.1276,42.1834,41.7834,41.9695,244104.0
2018-10-18 14:00:00,45.12,45.38,45.11,45.31,132848.0,41.9695,42.2113,41.9602,42.1462,132848.0
2018-10-18 14:30:00,45.3,45.44,45.27,45.32,136808.0,42.1369,42.2671,42.109,42.1555,136808.0
2018-10-18 15:00:00,45.33,45.39,45.24,45.35,146744.0,42.1648,42.2206,42.0811,42.1834,146744.0
2018-10-18 15:30:00,45.33,45.43,45.21,45.25,481764.0,42.1648,42.2578,42.0532,42.0904,481764.0
2018-10-19 09:30:00,45.46,45.52,45.09,45.29,240812.0,42.2857,42.3415,41.9416,42.1276,240812.0
2018-10-19 10:00:00,45.3,45.47,45.19,45.22,118204.0,42.1369,42.295,42.0346,42.0625,118204.0
2018-10-19 10:30:00,45.27,45.35,45.13,45.24,105072.0,42.109,42.1834,41.9788,42.0811,105072.0
2018-10-19 11:00:00,45.28,45.33,45.08,45.11,67216.0,42.1183,42.1648,41.9323,41.9602,67216.0
2018-10-19 11:30:00,45.13,45.13,44.95,45.11,54000.0,41.9788,41.9788,41.8113,41.9602,54000.0
2018-10-19 12:00:00,45.16,45.16,44.85,44.92,116416.0,42.0067,42.0067,41.7183,41.7834,116416.0
2018-10-19 12:30:00,44.92,44.94,44.73,44.91,67620.0,41.7834,41.802,41.6067,41.7741,67620.0
2018-10-19 13:00:00,44.89,44.98,44.78,44.88,87668.0,41.7555,41.8393,41.6532,41.7462,87668.0
2018-10-19 13:30:00,44.86,44.88,44.69,44.7,92180.0,41.7276,41.7462,41.5695,41.5788,92180.0
2018-10-19 14:00:00,44.71,44.79,44.45,44.73,84148.0,41.5881,41.6625,41.3463,41.6067,84148.0
2018-10-19 14:30:00,44.74,44.9,44.71,44.74,88052.0,41.616,41.7648,41.5881,41.616,88052.0
2018-10-19 15:00:00,44.77,44.85,44.62,44.84,144176.0,41.6439,41.7183,41.5044,41.709,144176.0
2018-10-19 15:30:00,44.83,44.83,44.65,44.67,421888.0,41.6997,41.6997,41.5323,41.5509,421888.0
2018-10-22 09:30:00,44.73,44.8,44.2,44.29,220376.0,41.6067,41.6718,41.1137,41.1974,220376.0
2018-10-22 10:00:00,44.29,44.6,44.29,44.49,126376.0,41.1974,41.4858,41.1974,41.3835,126376.0
2018-10-22 10:30:00,44.48,44.99,44.46,44.89,88472.0,41.3742,41.8486,41.3556,41.7555,88472.0
2018-10-22 11:00:00,44.85,45.03,44.83,44.91,130940.0,41.7183,41.8858,41.6997,41.7741,130940.0
2018-10-22 11:30:00,44.92,44.95,44.75,44.81,83116.0,41.7834,41.8113,41.6253,41.6811,83116.0
2018-10-22 12:00:00,44.82,44.93,44.61,44.7,80400.0,41.6904,41.7927,41.4951,41.5788,80400.0
2018-10-22 12:30:00,44.7,44.85,44.69,44.83,111996.0,41.5788,41.7183,41.5695,41.6997,111996.0
2018-10-22 13:00:00,44.83,44.92,44.7,44.73,90844.0,41.6997,41.7834,41.5788,41.6067,90844.0
2018-10-22 13:30:00,44.73,44.87,44.72,44.8,92476.0,41.6067,41.7369,41.5974,41.6718,92476.0
2018-10-22 14:00:00,44.8,44.81,44.59,44.59,63128.0,41.6718,41.6811,41.4765,41.4765,63128.0
2018-10-22 14:30:00,44.6,44.8,44.57,44.71,118288.0,41.4858,41.6718,41.4579,41.5881,118288.0
2018-10-22 15:00:00,44.71,44.89,44.71,44.86,132084.0,41.5881,41.7555,41.5881,41.7276,132084.0
2018-10-22 15:30:00,44.84,44.92,44.65,44.67,216312.0,41.709,41.7834,41.5323,41.5509,216312.0
2018-10-23 09:30:00,44.0,44.24,43.85,44.0,244960.0,40.9277,41.1509,40.7882,40.9277,244960.0
2018-10-23 10:00:00,44.03,44.03,43.44,43.53,266024.0,40.9556,40.9556,40.4068,40.4905,266024.0
2018-10-23 10:30:00,43.57,43.57,43.09,43.2,344048.0,40.5277,40.5277,40.0812,40.1835,344048.0
2018-10-23 11:00:00,43.2,43.23,42.94,43.13,161792.0,40.1835,40.2114,39.9417,40.1184,161792.0
2018-10-23 11:30:00,43.13,43.13,42.69,42.73,257844.0,40.1184,40.1184,39.7092,39.7464,257844.0
2018-10-23 12:00:00,42.74,43.01,42.69,42.95,152388.0,39.7557,40.0068,39.7092,39.951,152388.0
2018-10-23 12:30:00,42.97,43.38,42.95,43.32,242200.0,39.9696,40.351,39.951,40.2952,242200.0
2018-10-23 13:00:00,43.32,43.55,43.3,43.42,101688.0,40.2952,40.5091,40.2766,40.3882,101688.0
2018-10-23 13:30:00,43.51,43.52,43.19,43.19,117128.0,40.4719,40.4812,40.1742,40.1742,117128.0
2018-10-23 14:00:00,43.22,43.77,43.2,43.6,204656.0,40.2021,40.7137,40.1835,40.5556,204656.0
2018-10-23 14:30:00,43.62,43.83,43.6,43.68,155564.0,40.5742,40.7696,40.5556,40.63,155564.0
2018-10-23 15:00:00,43.71,43.77,43.55,43.64,199780.0,40.6579,40.7137,40.5091,40.5928,199780.0
2018-10-23 15:30:00,43.64,43.74,43.61,43.67,561848.0,40.5928,40.6858,40.5649,40.6207,561848.0
2018-10-24 09:30:00,43.65,44.05,43.56,43.86,230480.0,40.6021,40.9742,40.5184,40.7975,230480.0
2018-10-24 10:00:00,43.88,43.99,43.75,43.87,105964.0,40.8161,40.9184,40.6951,40.8068,105964.0
2018-10-24 10:30:00,43.84,44.03,43.58,43.66,207300.0,40.7789,40.9556,40.537,40.6114,207300.0
2018-10-24 11:00:00,43.63,43.64,43.13,43.13,193108.0,40.5835,40.5928,40.1184,40.1184,193108.0
2018-10-24 11:30:00,43.13,43.62,43.1,43.62,189088.0,40.1184,40.5742,40.0905,40.5742,189088.0
2018-10-24 12:00:00,43.57,43.67,43.44,43.44,103800.0,40.5277,40.6207,40.4068,40.4068,103800.0
2018-10-24 12:30:00,43.45,43.45,43.28,43.34,68964.0,40.4161,40.4161,40.258,40.3138,68964.0
2018-10-24 13:00:00,43.3,43.32,43.01,43.1,71760.0,40.2766,40.2952,40.0068,40.0905,71760.0
2018-10-24 13:30:00,43.05,43.22,42.94,42.97,125420.0,40.044,40.2021,39.9417,39.9696,125420.0
2018-10-24 14:00:00,42.95,42.95,42.76,42.93,177404.0,39.951,39.951,39.7743,39.9324,177404.0
2018-10-24 14:30:00,42.93,42.95,42.71,42.82,204552.0,39.9324,39.951,39.7278,39.8301,204552.0
2018-10-24 15:00:00,42.8,42.81,42.46,42.5,212176.0,39.8115,39.8208,39.4952,39.5324,212176.0
2018-10-24 15:30:00,42.5,42.55,42.01,42.11,598144.0,39.5324,39.5789,39.0766,39.1697,598144.0
2018-10-25 09:30:00,42.5,42.56,42.15,42.45,139892.0,39.5324,39.5882,39.2069,39.4859,139892.0
2018-10-25 10:00:00,42.45,42.88,42.43,42.82,180752.0,39.4859,39.8859,39.4673,39.8301,180752.0
2018-10-25 10:30:00,42.88,43.07,42.75,42.75,82692.0,39.8859,40.0626,39.765,39.765,82692.0
2018-10-25 11:00:00,42.76,43.17,42.65,43.09,99572.0,39.7743,40.1556,39.6719,40.0812,99572.0
2018-10-25 11:30:00,43.13,43.27,43.03,43.07,112040.0,40.1184,40.2487,40.0254,40.0626,112040.0
2018-10-25 12:00:00,43.09,43.1,42.84,42.96,68676.0,40.0812,40.0905,39.8487,39.9603,68676.0
2018-10-25 12:30:00,42.92,43.24,42.92,43.24,87648.0,39.9231,40.2208,39.9231,40.2208,87648.0
2018-10-25 13:00:00,43.25,43.38,43.08,43.35,224828.0,40.2301,40.351,40.0719,40.3231,224828.0
2018-10-25 13:30:00,43.35,43.5,43.32,43.34,176844.0,40.3231,40.4626,40.2952,40.3138,176844.0
2018-10-25 14:00:00,43.34,43.5,43.21,43.43,244724.0,40.3138,40.4626,40.1928,40.3975,244724.0
2018-10-25 14:30:00,43.4,43.62,43.34,43.6,194596.0,40.3696,40.5742,40.3138,40.5556,194596.0
2018-10-25 15:00:00,43.59,43.61,43.45,43.55,136908.0,40.5463,40.5649,40.4161,40.5091,136908.0
2018-10-25 15:30:00,43.55,43.59,43.37,43.42,585140.0,40.5091,40.5463,40.3417,40.3882,585140.0
2018-10-26 09:30:00,42.57,43.01,42.05,42.87,111996.0,39.5975,40.0068,39.1138,39.8766,111996.0
2018-10-26 10:00:00,42.82,42.82,42.28,42.6,114772.0,39.8301,39.8301,39.3278,39.6254,114772.0
2018-10-26 10:30:00,42.57,42.59,42.19,42.27,141036.0,39.5975,39.6161,39.2441,39.3185,141036.0
2018-10-26 11:00:00,42.24,42.87,42.21,42.86,174076.0,39.2906,39.8766,39.2627,39.8673,174076.0
2018-10-26 11:30:00,42.92,43.02,42.77,42.97,90072.0,39.9231,40.0161,39.7836,39.9696,90072.0
2018-10-26 12:00:00,42.95,43.16,42.92,43.12,122016.0,39.951,40.1463,39.9231,40.1091,122016.0
2018-10-26 12:30:00,43.09,43.47,43.09,43.33,67104.0,40.0812,40.4347,40.0812,40.3045,67104.0
2018-10-26 13:00:00,43.37,43.49,43.18,43.2,66512.0,40.3417,40.4533,40.1649,40.1835,66512.0
2018-10-26 13:30:00,43.11,43.28,43.01,43.28,69676.0,40.0998,40.258,40.0068,40.258,69676.0
2018-10-26 14:00:00,43.27,43.28,43.03,43.12,97920.0,40.2487,40.258,40.0254,40.1091,97920.0
2018-10-26 14:30:00,43.15,43.25,42.81,42.84,42800.0,40.137,40.2301,39.8208,39.8487,42800.0
2018-10-26 15:00:00,42.83,43.01,42.67,42.94,113360.0,39.8394,40.0068,39.6906,39.9417,113360.0
2018-10-26 15:30:00,42.9,43.12,42.71,42.87,361408.0,39.9045,40.1091,39.7278,39.8766,361408.0
2018-10-29 09:30:00,43.37,43.69,43.28,43.46,122016.0,40.3417,40.6393,40.258,40.4254,122016.0
2018-10-29 10:00:00,43.52,43.76,43.52,43.73,120840.0,40.4812,40.7044,40.4812,40.6765,120840.0
2018-10-29 10:30:00,43.77,43.8,43.61,43.7,111248.0,40.7137,40.7416,40.5649,40.6486,111248.0
2018-10-29 11:00:00,43.71,43.77,43.52,43.59,62044.0,40.6579,40.7137,40.4812,40.5463,62044.0
2018-10-29 11:30:00,43.6,43.79,43.56,43.58,92164.0,40.5556,40.7323,40.5184,40.537,92164.0
2018-10-29 12:00:00,43.58,43.58,43.41,43.45,171388.0,40.537,40.537,40.3789,40.4161,171388.0
2018-10-29 12:30:00,43.42,43.66,43.38,43.44,74012.0,40.3882,40.6114,40.351,40.4068,74012.0
2018-10-29 13:00:00,43.43,43.56,43.43,43.46,58804.0,40.3975,40.5184,40.3975,40.4254,58804.0
2018-10-29 13:30:00,43.44,43.55,43.38,43.41,56684.0,40.4068,40.5091,40.351,40.3789,56684.0
2018-10-29 14:00:00,43.39,43.39,43.12,43.15,59000.0,40.3603,40.3603,40.1091,40.137,59000.0
2018-10-29 14:30:00,43.12,43.19,42.93,42.99,85032.0,40.1091,40.1742,39.9324,39.9882,85032.0
2018-10-29 15:00:00,42.92,42.92,42.54,42.63,111388.0,39.9231,39.9231,39.5696,39.6533,111388.0
2018-10-29 15:30:00,42.63,43.0,42.25,42.99,488256.0,39.6533,39.9975,39.2999,39.9882,488256.0
2018-10-30 09:30:00,43.28,44.37,43.28,44.21,456648.0,40.258,41.2718,40.258,41.123,456648.0
2018-10-30 10:00:00,44.21,44.44,44.12,44.3,311628.0,41.123,41.337,41.0393,41.2067,311628.0
2018-10-30 10:30:00,44.27,44.3,43.9,44.06,267540.0,41.1788,41.2067,40.8347,40.9835,267540.0
2018-10-30 11:00:00,44.08,44.46,44.0,44.45,216884.0,41.0021,41.3556,40.9277,41.3463,216884.0
2018-10-30 11:30:00,44.46,44.55,44.36,44.44,160296.0,41.3556,41.4393,41.2625,41.337,160296.0
2018-10-30 12:00:00,44.45,44.55,44.36,44.43,133988.0,41.3463,41.4393,41.2625,41.3277,133988.0
2018-10-30 12:30:00,44.44,44.59,44.26,44.38,234292.0,41.337,41.4765,41.1695,41.2811,234292.0
2018-10-30 13:00:00,44.35,44.58,44.33,44.38,239132.0,41.2532,41.4672,41.2346,41.2811,239132.0
2018-10-30 13:30:00,44.31,44.46,44.13,44.41,127416.0,41.216,41.3556,41.0486,41.3091,127416.0
2018-10-30 14:00:00,44.42,44.45,44.1,44.16,91876.0,41.3184,41.3463,41.0207,41.0765,91876.0
2018-10-30 14:30:00,44.15,44.42,44.09,44.39,120556.0,41.0672,41.3184,41.0114,41.2905,120556.0
2018-10-30 15:00:00,44.38,44.56,44.25,44.43,288840.0,41.2811,41.4486,41.1602,41.3277,288840.0
2018-10-30 15:30:00,44.45,44.6,44.36,44.47,392580.0,41.3463,41.4858,41.2625,41.3649,392580.0
2018-10-31 09:30:00,44.75,45.54,44.75,45.48,184892.0,41.6253,42.3602,41.6253,42.3043,184892.0
2018-10-31 10:00:00,45.45,45.79,45.23,45.74,161716.0,42.2764,42.5927,42.0718,42.5462,161716.0
2018-10-31 10:30:00,45.73,45.88,45.22,45.23,144456.0,42.5369,42.6764,42.0625,42.0718,144456.0
2018-10-31 11:00:00,45.24,45.25,44.99,45.22,189572.0,42.0811,42.0904,41.8486,42.0625,189572.0
2018-10-31 11:30:00,45.22,45.34,45.16,45.27,87264.0,42.0625,42.1741,42.0067,42.109,87264.0
2018-10-31 12:00:00,45.25,45.34,45.13,45.33,216244.0,42.0904,42.1741,41.9788,42.1648,216244.0
2018-10-31 12:30:00,45.27,45.67,45.26,45.66,169956.0,42.109,42.4811,42.0997,42.4718,169956.0
2018-10-31 13:00:00,45.66,45.89,45.61,45.68,163764.0,42.4718,42.6857,42.4253,42.4904,163764.0
2018-10-31 13:30:00,45.65,45.84,45.6,45.82,85728.0,42.4625,42.6392,42.416,42.6206,85728.0
2018-10-31 14:00:00,45.82,45.9,45.74,45.87,94768.0,42.6206,42.695,42.5462,42.6671,94768.0
2018-10-31 14:30:00,45.88,45.92,45.77,45.87,130748.0,42.6764,42.7136,42.5741,42.6671,130748.0
2018-10-31 15:00:00,45.87,45.97,45.77,45.86,166852.0,42.6671,42.7601,42.5741,42.6578,166852.0
2018-10-31 15:30:00,45.86,45.86,45.43,45.47,558704.0,42.6578,42.6578,42.2578,42.295,558704.0
2018-11-01 09:30:00,45.59,45.66,45.31,45.38,185276.0,42.4067,42.4718,42.1462,42.2113,185276.0
2018-11-01 10:00:00,45.37,45.46,45.14,45.38,215704.0,42.202,42.2857,41.9881,42.2113,215704.0
2018-11-01 10:30:00,45.38,45.57,45.15,45.22,141680.0,42.2113,42.3881,41.9974,42.0625,141680.0
2018-11-01 11:00:00,45.27,45.27,44.99,45.0,119428.0,42.109,42.109,41.8486,41.8579,119428.0
2018-11-01 11:30:00,45.02,45.05,44.71,44.71,116796.0,41.8765,41.9044,41.5881,41.5881,116796.0
2018-11-01 12:00:00,44.7,44.93,44.62,44.69,78036.0,41.5788,41.7927,41.5044,41.5695,78036.0
2018-11-01 12:30:00,44.67,44.93,44.64,44.93,62132.0,41.5509,41.7927,41.523,41.7927,62132.0
2018-11-01 13:00:00,44.95,44.96,44.85,44.94,57532.0,41.8113,41.8207,41.7183,41.802,57532.0
2018-11-01 13:30:00,44.97,45.06,44.9,45.06,116448.0,41.83,41.9137,41.7648,41.9137,116448.0
2018-11-01 14:00:00,45.06,45.16,44.96,45.09,99472.0,41.9137,42.0067,41.8207,41.9416,99472.0
2018-11-01 14:30:00,45.09,45.19,45.01,45.19,78784.0,41.9416,42.0346,41.8672,42.0346,78784.0
2018-11-01 15:00:00,45.18,45.2,45.01,45.2,114048.0,42.0253,42.0439,41.8672,42.0439,114048.0
2018-11-01 15:30:00,45.18,45.29,45.16,45.18,384168.0,42.0253,42.1276,42.0067,42.0253,384168.0
2018-11-02 09:30:00,45.5,45.94,45.38,45.52,138548.0,42.3229,42.7322,42.2113,42.3415,138548.0
2018-11-02 10:00:00,45.48,45.64,45.27,45.34,91292.0,42.3043,42.4532,42.109,42.1741,91292.0
2018-11-02 10:30:00,45.36,45.43,45.16,45.28,106016.0,42.1927,42.2578,42.0067,42.1183,106016.0
2018-11-02 11:00:00,45.31,45.32,45.11,45.19,116124.0,42.1462,42.1555,41.9602,42.0346,116124.0
2018-11-02 11:30:00,45.19,45.43,45.19,45.38,76008.0,42.0346,42.2578,42.0346,42.2113,76008.0
2018-11-02 12:00:00,45.4,45.49,44.79,44.98,223700.0,42.2299,42.3136,41.6625,41.8393,223700.0
2018-11-02 12:30:00,44.98,44.98,44.54,44.62,34540.0,41.8393,41.8393,41.43,41.5044,34540.0
2018-11-02 13:00:00,44.61,44.71,44.56,44.59,40416.0,41.4951,41.5881,41.4486,41.4765,40416.0
2018-11-02 13:30:00,44.54,44.84,44.52,44.7,107036.0,41.43,41.709,41.4114,41.5788,107036.0
2018-11-02 14:00:00,44.68,45.01,44.57,45.01,44524.0,41.5602,41.8672,41.4579,41.8672,44524.0
2018-11-02 14:30:00,44.87,44.97,44.8,44.87,43236.0,41.7369,41.83,41.6718,41.7369,43236.0
2018-11-02 15:00:00,44.89,45.05,44.79,44.94,75116.0,41.7555,41.9044,41.6625,41.802,75116.0
2018-11-02 15:30:00,44.92,45.04,44.87,44.91,120336.0,41.7834,41.8951,41.7369,41.7741,120336.0
2018-11-05 09:30:00,45.01,45.23,44.6,44.6,112400.0,41.8672,42.0718,41.4858,41.4858,112400.0
2018-11-05 10:00:00,44.59,44.63,44.07,44.23,139788.0,41.4765,41.5137,40.9928,41.1416,139788.0
2018-11-05 10:30:00,44.23,44.5,44.23,44.43,138192.0,41.1416,41.3928,41.1416,41.3277,138192.0
2018-11-05 11:00:00,44.4,44.48,44.13,44.24,152348.0,41.2998,41.3742,41.0486,41.1509,152348.0
2018-11-05 11:30:00,44.26,44.49,44.18,44.45,103108.0,41.1695,41.3835,41.0951,41.3463,103108.0
2018-11-05 12:00:00,44.46,44.53,44.33,44.48,134864.0,41.3556,41.4207,41.2346,41.3742,134864.0
2018-11-05 12:30:00,44.47,44.48,44.36,44.44,45236.0,41.3649,41.3742,41.2625,41.337,45236.0
2018-11-05 13:00:00,44.46,44.55,44.42,44.49,89596.0,41.3556,41.4393,41.3184,41.3835,89596.0
2018-11-05 13:30:00,44.5,44.59,44.4,44.5,145724.0,41.3928,41.4765,41.2998,41.3928,145724.0
2018-11-05 14:00:00,44.5,44.59,44.4,44.55,113328.0,41.3928,41.4765,41.2998,41.4393,113328.0
2018-11-05 14:30:00,44.51,44.67,44.49,44.64,76192.0,41.4021,41.5509,41.3835,41.523,76192.0
2018-11-05 15:00:00,44.63,44.64,44.38,44.45,132800.0,41.5137,41.523,41.2811,41.3463,132800.0
2018-11-05 15:30:00,44.43,44.46,44.35,44.41,378532.0,41.3277,41.3556,41.2532,41.3091,378532.0
2018-11-06 09:30:00,44.52,44.82,44.52,44.54,99784.0,41.4114,41.6904,41.4114,41.43,99784.0
2018-11-06 10:00:00,44.52,44.6,44.31,44.35,182356.0,41.4114,41.4858,41.216,41.2532,182356.0
2018-11-06 10:30:00,44.35,44.35,44.17,44.33,108124.0,41.2532,41.2532,41.0858,41.2346,108124.0
2018-11-06 11:00:00,44.33,44.33,44.18,44.22,98392.0,41.2346,41.2346,41.0951,41.1323,98392.0
2018-11-06 11:30:00,44.2,44.29,44.15,44.24,117116.0,41.1137,41.1974,41.0672,41.1509,117116.0
2018-11-06 12:00:00,44.26,44.26,44.13,44.22,118476.0,41.1695,41.1695,41.0486,41.1323,118476.0
2018-11-06 12:30:00,44.21,44.25,44.13,44.14,141440.0,41.123,41.1602,41.0486,41.0579,141440.0
2018-11-06 13:00:00,44.15,44.24,44.15,44.15,85540.0,41.0672,41.1509,41.0672,41.0672,85540.0
2018-11-06 13:30:00,44.15,44.26,44.15,44.19,123092.0,41.0672,41.1695,41.0672,41.1044,123092.0
2018-11-06 14:00:00,44.17,44.24,44.06,44.08,87164.0,41.0858,41.1509,40.9835,41.0021,87164.0
2018-11-06 14:30:00,44.06,44.17,44.03,44.13,90052.0,40.9835,41.0858,40.9556,41.0486,90052.0
2018-11-06 15:00:00,44.12,44.2,44.09,44.17,269800.0,41.0393,41.1137,41.0114,41.0858,269800.0
2018-11-06 15:30:00,44.18,44.38,44.14,44.35,329412.0,41.0951,41.2811,41.0579,41.2532,329412.0
2018-11-07 09:30:00,44.84,45.08,44.66,44.73,90216.0,41.709,41.9323,41.5416,41.6067,90216.0
2018-11-07 10:00:00,44.73,44.76,44.53,44.63,93592.0,41.6067,41.6346,41.4207,41.5137,93592.0
2018-11-07 10:30:00,44.63,44.76,44.59,44.7,117172.0,41.5137,41.6346,41.4765,41.5788,117172.0
2018-11-07 11:00:00,44.7,44.84,44.67,44.82,87160.0,41.5788,41.709,41.5509,41.6904,87160.0
2018-11-07 11:30:00,44.83,45.11,44.81,45.11,50484.0,41.6997,41.9602,41.6811,41.9602,50484.0
2018-11-07 12:00:00,45.09,45.23,45.08,45.21,34116.0,41.9416,42.0718,41.9323,42.0532,34116.0
2018-11-07 12:30:00,45.22,45.43,45.2,45.37,65864.0,42.0625,42.2578,42.0439,42.202,65864.0
2018-11-07 13:00:00,45.37,45.37,45.29,45.32,68744.0,42.202,42.202,42.1276,42.1555,68744.0
2018-11-07 13:30:00,45.32,45.34,45.07,45.12,77728.0,42.1555,42.1741,41.923,41.9695,77728.0
2018-11-07 14:00:00,45.15,45.2,45.04,45.09,180716.0,41.9974,42.0439,41.8951,41.9416,180716.0
2018-11-07 14:30:00,45.08,45.2,45.05,45.16,203980.0,41.9323,42.0439,41.9044,42.0067,203980.0
2018-11-07 15:00:00,45.16,45.33,45.15,45.25,139028.0,42.0067,42.1648,41.9974,42.0904,139028.0
2018-11-07 15:30:00,45.25,45.42,45.21,45.35,460868.0,42.0904,42.2485,42.0532,42.1834,460868.0
2018-11-08 09:30:00,44.86,44.95,44.72,44.86,90960.0,42.1998,42.2845,42.0681,42.1998,90960.0
2018-11-08 10:00:00,44.83,44.98,44.62,44.7,70336.0,42.1716,42.3127,41.9741,42.0493,70336.0
2018-11-08 10:30:00,44.68,44.86,44.68,44.82,49368.0,42.0305,42.1998,42.0305,42.1622,49368.0
2018-11-08 11:00:00,44.84,44.85,44.7,44.76,55704.0,42.181,42.1904,42.0493,42.1058,55704.0
2018-11-08 11:30:00,44.77,44.97,44.75,44.87,116532.0,42.1152,42.3033,42.0963,42.2092,116532.0
2018-11-08 12:00:00,44.88,45.12,44.85,45.08,71140.0,42.2186,42.4444,42.1904,42.4068,71140.0
2018-11-08 12:30:00,45.07,45.11,45.04,45.06,35780.0,42.3974,42.435,42.3691,42.388,35780.0
2018-11-08 13:00:00,45.06,45.11,45.0,45.02,37924.0,42.388,42.435,42.3315,42.3503,37924.0
2018-11-08 13:30:00,45.02,45.06,44.96,45.05,26624.0,42.3503,42.388,42.2939,42.3786,26624.0
2018-11-08 14:00:00,45.05,45.21,44.98,45.02,69716.0,42.3786,42.5291,42.3127,42.3503,69716.0
2018-11-08 14:30:00,45.04,45.08,44.97,45.02,61912.0,42.3691,42.4068,42.3033,42.3503,61912.0
2018-11-08 15:00:00,45.01,45.06,44.95,45.01,82740.0,42.3409,42.388,42.2845,42.3409,82740.0
2018-11-08 15:30:00,44.98,45.3,44.98,45.3,208668.0,42.3127,42.6137,42.3127,42.6137,208668.0
2018-11-09 09:30:00,45.17,45.17,44.88,44.96,63408.0,42.4914,42.4914,42.2186,42.2939,63408.0
2018-11-09 10:00:00,44.97,44.98,44.6,44.78,52124.0,42.3033,42.3127,41.9552,42.1246,52124.0
2018-11-09 10:30:00,44.77,44.91,44.67,44.69,38476.0,42.1152,42.2469,42.0211,42.0399,38476.0
2018-11-09 11:00:00,44.72,44.76,44.45,44.58,56384.0,42.0681,42.1058,41.8141,41.9364,56384.0
2018-11-09 11:30:00,44.64,44.64,44.4,44.45,35720.0,41.9929,41.9929,41.7671,41.8141,35720.0
2018-11-09 12:00:00,44.45,44.49,44.36,44.46,41212.0,41.8141,41.8518,41.7295,41.8235,41212.0
2018-11-09 12:30:00,44.41,44.64,44.39,44.56,51192.0,41.7765,41.9929,41.7577,41.9176,51192.0
2018-11-09 13:00:00,44.55,44.55,44.35,44.37,50868.0,41.9082,41.9082,41.7201,41.7389,50868.0
2018-11-09 13:30:00,44.37,44.47,44.29,44.46,56412.0,41.7389,41.8329,41.6636,41.8235,56412.0
2018-11-09 14:00:00,44.45,44.54,44.42,44.48,67044.0,41.8141,41.8988,41.7859,41.8424,67044.0
2018-11-09 14:30:00,44.49,44.8,44.49,44.74,74112.0,41.8518,42.1434,41.8518,42.0869,74112.0
2018-11-09 15:00:00,44.73,44.91,44.73,44.87,77764.0,42.0775,42.2469,42.0775,42.2092,77764.0
2018-11-09 15:30:00,44.87,44.99,44.8,44.8,212812.0,42.2092,42.3221,42.1434,42.1434,212812.0
2018-11-12 09:30:00,44.68,44.95,44.58,44.85,82912.0,42.0305,42.2845,41.9364,42.1904,82912.0
2018-11-12 10:00:00,44.81,45.0,44.81,44.94,30860.0,42.1528,42.3315,42.1528,42.2751,30860.0
2018-11-12 10:30:00,44.94,44.94,44.52,44.54,60472.0,42.2751,42.2751,41.88,41.8988,60472.0
2018-11-12 11:00:00,44.51,44.57,44.3,44.31,99592.0,41.8706,41.927,41.673,41.6824,99592.0
2018-11-12 11:30:00,44.32,44.61,44.29,44.58,69696.0,41.6918,41.9646,41.6636,41.9364,69696.0
2018-11-12 12:00:00,44.56,44.69,44.56,44.62,57192.0,41.9176,42.0399,41.9176,41.9741,57192.0
2018-11-12 12:30:00,44.56,44.61,44.41,44.41,68892.0,41.9176,41.9646,41.7765,41.7765,68892.0
2018-11-12 13:00:00,44.4,44.43,44.2,44.22,44456.0,41.7671,41.7953,41.579,41.5978,44456.0
2018-11-12 13:30:00,44.2,44.22,44.02,44.16,82164.0,41.579,41.5978,41.4096,41.5413,82164.0
2018-11-12 14:00:00,44.17,44.38,44.15,44.17,59116.0,41.5507,41.7483,41.5319,41.5507,59116.0
2018-11-12 14:30:00,44.18,44.38,44.13,44.27,85684.0,41.5601,41.7483,41.5131,41.6448,85684.0
2018-11-12 15:00:00,44.24,44.35,44.18,44.34,110380.0,41.6166,41.7201,41.5601,41.7107,110380.0
2018-11-12 15:30:00,44.31,44.31,44.13,44.21,261736.0,41.6824,41.6824,41.5131,41.5884,261736.0
2018-11-13 09:30:00,44.34,44.59,44.18,44.35,68508.0,41.7107,41.9458,41.5601,41.7201,68508.0
2018-11-13 10:00:00,44.35,44.73,44.28,44.43,158784.0,41.7201,42.0775,41.6542,41.7953,158784.0
2018-11-13 10:30:00,44.44,44.71,44.42,44.68,33668.0,41.8047,42.0587,41.7859,42.0305,33668.0
2018-11-13 11:00:00,44.68,45.1,44.67,44.99,96060.0,42.0305,42.4256,42.0211,42.3221,96060.0
2018-11-13 11:30:00,44.98,45.01,44.82,44.88,28676.0,42.3127,42.3409,42.1622,42.2186,28676.0
2018-11-13 12:00:00,44.91,45.06,44.76,45.02,143180.0,42.2469,42.388,42.1058,42.3503,143180.0
2018-11-13 12:30:00,44.95,45.02,44.71,44.73,42184.0,42.2845,42.3503,42.0587,42.0775,42184.0
2018-11-13 13:00:00,44.73,44.82,44.62,44.76,46632.0,42.0775,42.1622,41.9741,42.1058,46632.0
2018-11-13 13:30:00,44.77,44.88,44.67,44.68,56120.0,42.1152,42.2186,42.0211,42.0305,56120.0
2018-11-13 14:00:00,44.65,44.73,44.56,44.68,95412.0,42.0023,42.0775,41.9176,42.0305,95412.0
2018-11-13 14:30:00,44.69,44.78,44.6,44.65,79536.0,42.0399,42.1246,41.9552,42.0023,79536.0
2018-11-13 15:00:00,44.67,44.77,44.57,44.62,59852.0,42.0211,42.1152,41.927,41.9741,59852.0
2018-11-13 15:30:00,44.62,44.64,44.48,44.53,165116.0,41.9741,41.9929,41.8424,41.8894,165116.0
2018-11-14 09:30:00,44.89,45.0,44.63,44.67,103856.0,42.228,42.3315,41.9835,42.0211,103856.0
2018-11-14 10:00:00,44.7,44.86,44.56,44.69,105012.0,42.0493,42.1998,41.9176,42.0399,105012.0
2018-11-14 10:30:00,44.7,44.88,44.68,44.79,46696.0,42.0493,42.2186,42.0305,42.134,46696.0
2018-11-14 11:00:00,44.77,44.82,44.6,44.65,40184.0,42.1152,42.1622,41.9552,42.0023,40184.0
2018-11-14 11:30:00,44.66,44.66,44.43,44.6,37100.0,42.0117,42.0117,41.7953,41.9552,37100.0
2018-11-14 12:00:00,44.65,44.68,44.48,44.63,29896.0,42.0023,42.0305,41.8424,41.9835,29896.0
2018-11-14 12:30:00,44.61,44.61,44.29,44.32,40620.0,41.9646,41.9646,41.6636,41.6918,40620.0
2018-11-14 13:00:00,44.31,44.43,44.27,44.34,45832.0,41.6824,41.7953,41.6448,41.7107,45832.0
2018-11-14 13:30:00,44.34,44.34,44.06,44.16,58896.0,41.7107,41.7107,41.4473,41.5413,58896.0
2018-11-14 14:00:00,44.11,44.27,43.94,44.19,59076.0,41.4943,41.6448,41.3344,41.5696,59076.0
2018-11-14 14:30:00,44.18,44.54,44.12,44.52,40976.0,41.5601,41.8988,41.5037,41.88,40976.0
2018-11-14 15:00:00,44.53,44.67,44.5,44.55,67068.0,41.8894,42.0211,41.8612,41.9082,67068.0
2018-11-14 15:30:00,44.53,44.56,44.23,44.31,191460.0,41.8894,41.9176,41.6072,41.6824,191460.0
2018-11-15 09:30:00,44.16,44.43,44.0,44.33,107256.0,41.5413,41.7953,41.3908,41.7013,107256.0
2018-11-15 10:00:00,44.35,44.5,44.3,44.47,48968.0,41.7201,41.8612,41.673,41.8329,48968.0
2018-11-15 10:30:00,44.47,44.51,44.09,44.44,112380.0,41.8329,41.8706,41.4755,41.8047,112380.0
2018-11-15 11:00:00,44.41,44.69,44.33,44.69,157360.0,41.7765,42.0399,41.7013,42.0399,157360.0
2018-11-15 11:30:00,44.69,44.94,44.69,44.94,64772.0,42.0399,42.2751,42.0399,42.2751,64772.0
2018-11-15 12:00:00,44.92,44.98,44.74,44.91,61664.0,42.2563,42.3127,42.0869,42.2469,61664.0
2018-11-15 12:30:00,44.95,45.02,44.82,44.88,77752.0,42.2845,42.3503,42.1622,42.2186,77752.0
2018-11-15 13:00:00,44.88,45.3,44.79,45.3,101252.0,42.2186,42.6137,42.134,42.6137,101252.0
2018-11-15 13:30:00,45.32,45.45,45.28,45.45,79324.0,42.6325,42.7548,42.5949,42.7548,79324.0
2018-11-15 14:00:00,45.47,45.5,45.33,45.45,80004.0,42.7736,42.8019,42.642,42.7548,80004.0
2018-11-15 14:30:00,45.49,45.55,45.37,45.42,97080.0,42.7925,42.8489,42.6796,42.7266,97080.0
2018-11-15 15:00:00,45.39,45.61,45.24,45.43,195304.0,42.6984,42.9053,42.5573,42.736,195304.0
2018-11-15 15:30:00,45.42,45.58,45.39,45.57,208232.0,42.7266,42.8771,42.6984,42.8677,208232.0
2018-11-16 09:30:00,45.54,45.9,45.11,45.55,248996.0,42.8395,43.1782,42.435,42.8489,248996.0
2018-11-16 10:00:00,45.58,45.71,45.45,45.56,104492.0,42.8771,42.9994,42.7548,42.8583,104492.0
2018-11-16 10:30:00,45.57,45.84,45.57,45.75,71472.0,42.8677,43.1217,42.8677,43.037,71472.0
2018-11-16 11:00:00,45.7,45.8,45.63,45.73,86936.0,42.99,43.0841,42.9242,43.0182,86936.0
2018-11-16 11:30:00,45.75,45.79,45.43,45.51,71332.0,43.037,43.0747,42.736,42.8113,71332.0
2018-11-16 12:00:00,45.53,45.6,45.48,45.49,40680.0,42.8301,42.8959,42.7831,42.7925,40680.0
2018-11-16 12:30:00,45.48,45.99,45.45,45.77,71484.0,42.7831,43.2628,42.7548,43.0559,71484.0
2018-11-16 13:00:00,45.82,45.82,45.61,45.61,47600.0,43.1029,43.1029,42.9053,42.9053,47600.0
2018-11-16 13:30:00,45.64,45.75,45.55,45.74,58804.0,42.9336,43.037,42.8489,43.0276,58804.0
2018-11-16 14:00:00,45.78,45.87,45.7,45.82,70600.0,43.0653,43.1499,42.99,43.1029,70600.0
2018-11-16 14:30:00,45.83,45.95,45.78,45.9,65036.0,43.1123,43.2252,43.0653,43.1782,65036.0
2018-11-16 15:00:00,45.88,45.94,45.82,45.87,80192.0,43.1593,43.2158,43.1029,43.1499,80192.0
2018-11-16 15:30:00,45.87,45.89,45.74,45.81,164248.0,43.1499,43.1687,43.0276,43.0935,164248.0
2018-11-19 09:30:00,45.75,45.85,45.54,45.62,71140.0,43.037,43.1311,42.8395,42.9148,71140.0
2018-11-19 10:00:00,45.63,45.74,45.33,45.52,209880.0,42.9242,43.0276,42.642,42.8207,209880.0
2018-11-19 10:30:00,45.53,45.6,45.29,45.52,104012.0,42.8301,42.8959,42.6043,42.8207,104012.0
2018-11-19 11:00:00,45.52,45.55,45.26,45.31,83884.0,42.8207,42.8489,42.5761,42.6231,83884.0
2018-11-19 11:30:00,45.29,45.33,44.93,45.08,153828.0,42.6043,42.642,42.2657,42.4068,153828.0
2018-11-19 12:00:00,45.07,45.24,44.95,45.05,267276.0,42.3974,42.5573,42.2845,42.3786,267276.0
2018-11-19 12:30:00,45.04,45.09,44.57,45.01,240464.0,42.3691,42.4162,41.927,42.3409,240464.0
2018-11-19 13:00:00,44.96,45.09,44.85,44.92,96180.0,42.2939,42.4162,42.1904,42.2563,96180.0
2018-11-19 13:30:00,44.92,45.05,44.82,44.86,64312.0,42.2563,42.3786,42.1622,42.1998,64312.0
2018-11-19 14:00:00,44.83,44.84,44.58,44.82,73332.0,42.1716,42.181,41.9364,42.1622,73332.0
2018-11-19 14:30:00,44.81,44.92,44.75,44.87,57716.0,42.1528,42.2563,42.0963,42.2092,57716.0
2018-11-19 15:00:00,44.87,45.07,44.82,44.96,100104.0,42.2092,42.3974,42.1622,42.2939,100104.0
2018-11-19 15:30:00,44.99,44.99,44.8,44.9,279764.0,42.3221,42.3221,42.1434,42.2374,279764.0
2018-11-20 09:30:00,44.5,44.76,44.13,44.52,187640.0,41.8612,42.1058,41.5131,41.88,187640.0
2018-11-20 10:00:00,44.52,44.76,44.49,44.65,147816.0,41.88,42.1058,41.8518,42.0023,147816.0
2018-11-20 10:30:00,44.59,44.78,44.5,44.69,375156.0,41.9458,42.1246,41.8612,42.0399,375156.0
2018-11-20 11:00:00,44.69,44.7,44.38,44.4,179456.0,42.0399,42.0493,41.7483,41.7671,179456.0
2018-11-20 11:30:00,44.41,44.67,44.35,44.61,88840.0,41.7765,42.0211,41.7201,41.9646,88840.0
2018-11-20 12:00:00,44.63,44.71,44.51,44.59,91868.0,41.9835,42.0587,41.8706,41.9458,91868.0
2018-11-20 12:30:00,44.63,44.63,44.46,44.48,82268.0,41.9835,41.9835,41.8235,41.8424,82268.0
2018-11-20 13:00:00,44.44,44.53,44.42,44.49,81372.0,41.8047,41.8894,41.7859,41.8518,81372.0
2018-11-20 13:30:00,44.51,44.64,44.48,44.48,41560.0,41.8706,41.9929,41.8424,41.8424,41560.0
2018-11-20 14:00:00,44.46,44.55,44.37,44.4,113848.0,41.8235,41.9082,41.7389,41.7671,113848.0
2018-11-20 14:30:00,44.41,44.63,44.4,44.49,81028.0,41.7765,41.9835,41.7671,41.8518,81028.0
2018-11-20 15:00:00,44.48,44.66,44.38,44.57,196464.0,41.8424,42.0117,41.7483,41.927,196464.0
2018-11-20 15:30:00,44.57,44.63,44.42,44.47,219336.0,41.927,41.9835,41.7859,41.8329,219336.0
2018-11-21 09:30:00,44.88,45.07,44.58,44.9,144316.0,42.2186,42.3974,41.9364,42.2374,144316.0
2018-11-21 10:00:00,44.92,45.12,44.85,45.07,60688.0,42.2563,42.4444,42.1904,42.3974,60688.0
2018-11-21 10:30:00,45.04,45.17,44.84,45.12,53524.0,42.3691,42.4914,42.181,42.4444,53524.0
2018-11-21 11:00:00,45.13,45.33,45.09,45.3,51900.0,42.4538,42.642,42.4162,42.6137,51900.0
2018-11-21 11:30:00,45.33,45.53,45.32,45.37,124320.0,42.642,42.8301,42.6325,42.6796,124320.0
2018-11-21 12:00:00,45.38,45.45,45.26,45.26,59972.0,42.689,42.7548,42.5761,42.5761,59972.0
2018-11-21 12:30:00,45.27,45.39,45.24,45.38,58112.0,42.5855,42.6984,42.5573,42.689,58112.0
2018-11-21 13:00:00,45.38,45.45,45.35,45.37,64080.0,42.689,42.7548,42.6608,42.6796,64080.0
2018-11-21 13:30:00,45.37,45.46,45.3,45.46,47024.0,42.6796,42.7642,42.6137,42.7642,47024.0
2018-11-21 14:00:00,45.46,45.46,45.35,45.42,57812.0,42.7642,42.7642,42.6608,42.7266,57812.0
2018-11-21 14:30:00,45.43,45.43,45.15,45.15,58464.0,42.736,42.736,42.4726,42.4726,58464.0
2018-11-21 15:00:00,45.19,45.29,45.15,45.22,86032.0,42.5103,42.6043,42.4726,42.5385,86032.0
2018-11-21 15:30:00,45.2,45.24,45.12,45.16,217664.0,42.5197,42.5573,42.4444,42.482,217664.0
2018-11-23 09:30:00,44.93,45.11,44.71,45.05,99088.0,42.2657,42.435,42.0587,42.3786,99088.0
2018-11-23 10:00:00,45.06,45.12,44.91,44.97,83996.0,42.388,42.4444,42.2469,42.3033,83996.0
2018-11-23 10:30:00,44.95,45.07,44.87,45.04,203444.0,42.2845,42.3974,42.2092,42.3691,203444.0
2018-11-23 11:00:00,45.06,45.26,45.04,45.24,64000.0,42.388,42.5761,42.3691,42.5573,64000.0
2018-11-23 11:30:00,45.25,45.25,45.06,45.09,58000.0,42.5667,42.5667,42.388,42.4162,58000.0
2018-11-23 12:00:00,45.08,45.17,45.02,45.15,61476.0,42.4068,42.4914,42.3503,42.4726,61476.0
2018-11-23 12:30:00,45.16,45.26,44.98,45.0,238672.0,42.482,42.5761,42.3127,42.3315,238672.0
2018-11-26 09:30:00,45.46,45.73,45.35,45.71,72040.0,42.7642,43.0182,42.6608,42.9994,72040.0
2018-11-26 10:00:00,45.67,45.82,45.54,45.63,115624.0,42.9618,43.1029,42.8395,42.9242,115624.0
2018-11-26 10:30:00,45.63,45.75,45.56,45.68,80884.0,42.9242,43.037,42.8583,42.9712,80884.0
2018-11-26 11:00:00,45.67,45.7,45.56,45.63,72948.0,42.9618,42.99,42.8583,42.9242,72948.0
2018-11-26 11:30:00,45.63,45.63,45.29,45.4,68744.0,42.9242,42.9242,42.6043,42.7078,68744.0
2018-11-26 12:00:00,45.4,45.47,45.25,45.25,111064.0,42.7078,42.7736,42.5667,42.5667,111064.0
2018-11-26 12:30:00,45.24,45.24,45.1,45.12,75000.0,42.5573,42.5573,42.4256,42.4444,75000.0
2018-11-26 13:00:00,45.16,45.26,45.07,45.14,215792.0,42.482,42.5761,42.3974,42.4632,215792.0
2018-11-26 13:30:00,45.12,45.14,45.05,45.1,108840.0,42.4444,42.4632,42.3786,42.4256,108840.0
2018-11-26 14:00:00,45.1,45.44,45.02,45.43,161432.0,42.4256,42.7454,42.3503,42.736,161432.0
2018-11-26 14:30:00,45.37,45.51,45.37,45.51,82336.0,42.6796,42.8113,42.6796,42.8113,82336.0
2018-11-26 15:00:00,45.51,45.6,45.49,45.53,144676.0,42.8113,42.8959,42.7925,42.8301,144676.0
2018-11-26 15:30:00,45.53,45.7,45.51,45.57,402944.0,42.8301,42.99,42.8113,42.8677,402944.0
2018-11-27 09:30:00,45.3,45.63,45.2,45.62,125756.0,42.6137,42.9242,42.5197,42.9148,125756.0
2018-11-27 10:00:00,45.66,45.74,45.55,45.69,129900.0,42.9524,43.0276,42.8489,42.9806,129900.0
2018-11-27 10:30:00,45.67,45.83,45.62,45.74,68760.0,42.9618,43.1123,42.9148,43.0276,68760.0
2018-11-27 11:00:00,45.74,45.83,45.6,45.67,51312.0,43.0276,43.1123,42.8959,42.9618,51312.0
2018-11-27 11:30:00,45.67,45.78,45.56,45.74,79592.0,42.9618,43.0653,42.8583,43.0276,79592.0
2018-11-27 12:00:00,45.71,45.77,45.55,45.62,69868.0,42.9994,43.0559,42.8489,42.9148,69868.0
2018-11-27 12:30:00,45.61,45.69,45.55,45.59,66616.0,42.9053,42.9806,42.8489,42.8865,66616.0
2018-11-27 13:00:00,45.61,45.76,45.56,45.66,53496.0,42.9053,43.0465,42.8583,42.9524,53496.0
2018-11-27 13:30:00,45.63,45.74,45.6,45.74,54948.0,42.9242,43.0276,42.8959,43.0276,54948.0
2018-11-27 14:00:00,45.76,45.79,45.67,45.73,67272.0,43.0465,43.0747,42.9618,43.0182,67272.0
2018-11-27 14:30:00,45.74,45.77,45.7,45.74,68300.0,43.0276,43.0559,42.99,43.0276,68300.0
2018-11-27 15:00:00,45.73,45.77,45.68,45.71,122640.0,43.0182,43.0559,42.9712,42.9994,122640.0
2018-11-27 15:30:00,45.72,45.88,45.65,45.83,280740.0,43.0088,43.1593,42.943,43.1123,280740.0
2018-11-28 09:30:00,45.69,46.21,45.69,46.16,246968.0,42.9806,43.4698,42.9806,43.4227,246968.0
2018-11-28 10:00:00,46.16,46.19,45.87,45.95,157744.0,43.4227,43.451,43.1499,43.2252,157744.0
2018-11-28 10:30:00,45.9,46.13,45.88,46.13,134860.0,43.1782,43.3945,43.1593,43.3945,134860.0
2018-11-28 11:00:00,46.13,46.33,46.13,46.23,126784.0,43.3945,43.5827,43.3945,43.4886,126784.0
2018-11-28 11:30:00,46.22,46.37,46.21,46.33,88500.0,43.4792,43.6203,43.4698,43.5827,88500.0
2018-11-28 12:00:00,46.34,46.68,46.34,46.58,161064.0,43.5921,43.9119,43.5921,43.8178,161064.0
2018-11-28 12:30:00,46.63,46.81,46.48,46.73,78568.0,43.8649,44.0342,43.7238,43.9589,78568.0
2018-11-28 13:00:00,46.72,46.8,46.63,46.8,72756.0,43.9495,44.0248,43.8649,44.0248,72756.0
2018-11-28 13:30:00,46.79,46.9,46.77,46.84,139028.0,44.0154,44.1189,43.9966,44.0624,139028.0
2018-11-28 14:00:00,46.84,46.85,46.57,46.66,186008.0,44.0624,44.0718,43.8084,43.8931,186008.0
2018-11-28 14:30:00,46.67,46.81,46.66,46.66,79928.0,43.9025,44.0342,43.8931,43.8931,79928.0
2018-11-28 15:00:00,46.65,46.86,46.61,46.85,167304.0,43.8837,44.0812,43.846,44.0718,167304.0
2018-11-28 15:30:00,46.82,47.08,46.81,47.07,264032.0,44.0436,44.2882,44.0342,44.2788,264032.0
2018-11-29 09:30:00,46.95,47.16,46.88,46.95,38856.0,44.1659,44.3634,44.1,44.1659,38856.0
2018-11-29 10:00:00,46.87,46.97,46.69,46.71,44296.0,44.0906,44.1847,43.9213,43.9401,44296.0
2018-11-29 10:30:00,46.74,46.84,46.44,46.59,64952.0,43.9683,44.0624,43.6861,43.8272,64952.0
2018-11-29 11:00:00,46.6,46.83,46.56,46.83,39200.0,43.8366,44.053,43.799,44.053,39200.0
2018-11-29 11:30:00,46.83,47.0,46.79,46.87,55060.0,44.053,44.2129,44.0154,44.0906,55060.0
2018-11-29 12:00:00,46.84,46.84,46.68,46.78,46800.0,44.0624,44.0624,43.9119,44.006,46800.0
2018-11-29 12:30:00,46.77,46.83,46.71,46.83,57044.0,43.9966,44.053,43.9401,44.053,57044.0
2018-11-29 13:00:00,46.84,46.88,46.81,46.88,129196.0,44.0624,44.1,44.0342,44.1,129196.0
2018-11-29 13:30:00,46.88,46.99,46.88,46.98,44292.0,44.1,44.2035,44.1,44.1941,44292.0
2018-11-29 14:00:00,46.96,47.16,46.93,47.11,74584.0,44.1753,44.3634,44.1471,44.3164,74584.0
2018-11-29 14:30:00,47.12,47.2,47.08,47.2,99896.0,44.3258,44.4011,44.2882,44.4011,99896.0
2018-11-29 15:00:00,47.18,47.21,47.02,47.08,62788.0,44.3822,44.4105,44.2317,44.2882,62788.0
2018-11-29 15:30:00,47.07,47.12,46.99,46.99,184252.0,44.2788,44.3258,44.2035,44.2035,184252.0
2018-11-30 09:30:00,47.16,47.35,46.96,47.29,75464.0,44.3634,44.5422,44.1753,44.4857,75464.0
2018-11-30 10:00:00,47.29,47.46,47.13,47.13,78464.0,44.4857,44.6456,44.3352,44.3352,78464.0
2018-11-30 10:30:00,47.17,47.3,47.17,47.21,34624.0,44.3728,44.4951,44.3728,44.4105,34624.0
2018-11-30 11:00:00,47.17,47.21,47.01,47.07,44476.0,44.3728,44.4105,44.2223,44.2788,44476.0
2018-11-30 11:30:00,47.06,47.16,47.02,47.09,23036.0,44.2694,44.3634,44.2317,44.2976,23036.0
2018-11-30 12:00:00,47.05,47.07,46.97,46.98,33572.0,44.26,44.2788,44.1847,44.1941,33572.0
2018-11-30 12:30:00,46.99,47.01,46.91,46.96,45456.0,44.2035,44.2223,44.1283,44.1753,45456.0
2018-11-30 13:00:00,46.95,46.97,46.78,46.84,38880.0,44.1659,44.1847,44.006,44.0624,38880.0
2018-11-30 13:30:00,46.85,47.13,46.84,47.13,29896.0,44.0718,44.3352,44.0624,44.3352,29896.0
2018-11-30 14:00:00,47.09,47.15,47.04,47.09,63460.0,44.2976,44.354,44.2505,44.2976,63460.0
2018-11-30 14:30:00,47.07,47.13,47.0,47.03,87696.0,44.2788,44.3352,44.2129,44.2411,87696.0
2018-11-30 15:00:00,47.03,47.06,46.95,47.03,139608.0,44.2411,44.2694,44.1659,44.2411,139608.0
2018-11-30 15:30:00,47.01,47.16,46.73,46.85,548960.0,44.2223,44.3634,43.9589,44.0718,548960.0
2018-12-03 09:30:00,47.48,47.82,47.35,47.5,254868.0,44.6645,44.9843,44.5422,44.6833,254868.0
2018-12-03 10:00:00,47.5,47.59,47.18,47.39,98152.0,44.6833,44.7679,44.3822,44.5798,98152.0
2018-12-03 10:30:00,47.39,47.41,47.03,47.03,151624.0,44.5798,44.5986,44.2411,44.2411,151624.0
2018-12-03 11:00:00,47.02,47.19,46.98,47.17,61248.0,44.2317,44.3917,44.1941,44.3728,61248.0
2018-12-03 11:30:00,47.17,47.19,46.93,46.99,53236.0,44.3728,44.3917,44.1471,44.2035,53236.0
2018-12-03 12:00:00,47.0,47.14,47.0,47.1,105692.0,44.2129,44.3446,44.2129,44.307,105692.0
2018-12-03 12:30:00,47.12,47.21,46.98,47.11,54132.0,44.3258,44.4105,44.1941,44.3164,54132.0
2018-12-03 13:00:00,47.13,47.23,47.13,47.17,109308.0,44.3352,44.4293,44.3352,44.3728,109308.0
2018-12-03 13:30:00,47.16,47.16,46.99,47.04,39812.0,44.3634,44.3634,44.2035,44.2505,39812.0
2018-12-03 14:00:00,47.06,47.12,46.91,47.1,52800.0,44.2694,44.3258,44.1283,44.307,52800.0
2018-12-03 14:30:00,47.11,47.18,47.06,47.13,46940.0,44.3164,44.3822,44.2694,44.3352,46940.0
2018-12-03 15:00:00,47.13,47.32,47.07,47.32,65836.0,44.3352,44.5139,44.2788,44.5139,65836.0
2018-12-03 15:30:00,47.32,47.36,47.25,47.34,196556.0,44.5139,44.5516,44.4481,44.5328,196556.0
2018-12-04 09:30:00,47.5,47.5,46.54,47.27,78636.0,44.6833,44.6833,43.7802,44.4669,78636.0
2018-12-04 10:00:00,47.29,47.29,46.84,46.88,39540.0,44.4857,44.4857,44.0624,44.1,39540.0
2018-12-04 10:30:00,46.9,46.91,46.74,46.8,40708.0,44.1189,44.1283,43.9683,44.0248,40708.0
2018-12-04 11:00:00,46.73,46.85,46.67,46.67,68432.0,43.9589,44.0718,43.9025,43.9025,68432.0
2018-12-04 11:30:00,46.66,46.67,46.5,46.5,47788.0,43.8931,43.9025,43.7426,43.7426,47788.0
2018-12-04 12:00:00,46.49,46.55,45.93,45.93,90176.0,43.7332,43.7896,43.2064,43.2064,90176.0
2018-12-04 12:30:00,45.9,46.12,45.8,46.05,78240.0,43.1782,43.3851,43.0841,43.3193,78240.0
2018-12-04 13:00:00,46.01,46.02,45.68,45.78,56892.0,43.2816,43.291,42.9712,43.0653,56892.0
2018-12-04 13:30:00,45.81,45.88,45.58,45.81,52060.0,43.0935,43.1593,42.8771,43.0935,52060.0
2018-12-04 14:00:00,45.81,45.94,45.72,45.74,85228.0,43.0935,43.2158,43.0088,43.0276,85228.0
2018-12-04 14:30:00,45.74,45.98,45.72,45.72,68800.0,43.0276,43.2534,43.0088,43.0088,68800.0
2018-12-04 15:00:00,45.7,45.7,45.29,45.3,128400.0,42.99,42.99,42.6043,42.6137,128400.0
2018-12-04 15:30:00,45.3,45.34,44.87,44.88,759192.0,42.6137,42.6514,42.2092,42.2186,759192.0
2018-12-06 09:30:00,44.3,44.58,44.0,44.07,169228.0,41.673,41.9364,41.3908,41.4567,169228.0
2018-12-06 10:00:00,44.08,44.3,44.02,44.1,140200.0,41.4661,41.673,41.4096,41.4849,140200.0
2018-12-06 10:30:00,44.11,44.14,43.51,43.7,234040.0,41.4943,41.5225,40.9299,41.1086,234040.0
2018-12-06 11:00:00,43.73,43.73,43.4,43.51,224236.0,41.1368,41.1368,40.8264,40.9299,224236.0
2018-12-06 11:30:00,43.49,43.92,43.49,43.89,185708.0,40.9111,41.3156,40.9111,41.2873,185708.0
2018-12-06 12:00:00,43.89,43.98,43.68,43.98,226632.0,41.2873,41.372,41.0898,41.372,226632.0
2018-12-06 12:30:00,43.97,44.02,43.88,43.88,135228.0,41.3626,41.4096,41.2779,41.2779,135228.0
2018-12-06 13:00:00,43.86,43.87,43.62,43.68,87816.0,41.2591,41.2685,41.0334,41.0898,87816.0
2018-12-06 13:30:00,43.65,44.01,43.55,44.01,76400.0,41.0616,41.4002,40.9675,41.4002,76400.0
2018-12-06 14:00:00,44.08,44.15,43.8,43.99,88456.0,41.4661,41.5319,41.2027,41.3814,88456.0
2018-12-06 14:30:00,43.98,44.18,43.83,44.16,90064.0,41.372,41.5601,41.2309,41.5413,90064.0
2018-12-06 15:00:00,44.21,44.31,44.04,44.2,110276.0,41.5884,41.6824,41.4284,41.579,110276.0
2018-12-06 15:30:00,44.19,44.49,44.19,44.46,479276.0,41.5696,41.8518,41.5696,41.8235,479276.0
2018-12-07 09:30:00,44.2,44.63,44.2,44.33,101472.0,41.579,41.9835,41.579,41.7013,101472.0
2018-12-07 10:00:00,44.32,44.32,43.74,43.9,80720.0,41.6918,41.6918,41.1462,41.2967,80720.0
2018-12-07 10:30:00,43.86,43.97,43.64,43.93,214092.0,41.2591,41.3626,41.0522,41.325,214092.0
2018-12-07 11:00:00,43.95,44.0,43.32,43.43,195348.0,41.3438,41.3908,40.7511,40.8546,195348.0
2018-12-07 11:30:00,43.37,43.5,43.24,43.26,57600.0,40.7982,40.9205,40.6759,40.6947,57600.0
2018-12-07 12:00:00,43.27,43.38,43.24,43.31,83424.0,40.7041,40.8076,40.6759,40.7417,83424.0
2018-12-07 12:30:00,43.31,43.45,43.09,43.44,64668.0,40.7417,40.8734,40.5348,40.864,64668.0
2018-12-07 13:00:00,43.41,43.53,43.2,43.22,100940.0,40.8358,40.9487,40.6383,40.6571,100940.0
2018-12-07 13:30:00,43.22,43.25,43.05,43.07,133692.0,40.6571,40.6853,40.4972,40.516,133692.0
2018-12-07 14:00:00,43.05,43.17,42.86,43.06,107632.0,40.4972,40.61,40.3184,40.5066,107632.0
2018-12-07 14:30:00,43.06,43.08,42.72,42.75,136036.0,40.5066,40.5254,40.1867,40.2149,136036.0
2018-12-07 15:00:00,42.77,42.83,42.6,42.74,321900.0,40.2338,40.2902,40.0738,40.2055,321900.0
2018-12-07 15:30:00,42.74,43.02,42.67,42.85,482932.0,40.2055,40.4689,40.1397,40.309,482932.0
2018-12-10 09:30:00,42.85,43.09,42.52,42.72,117412.0,40.309,40.5348,39.9986,40.1867,117412.0
2018-12-10 10:00:00,42.64,42.94,42.57,42.8,43176.0,40.1115,40.3937,40.0456,40.262,43176.0
2018-12-10 10:30:00,42.86,42.88,42.43,42.53,86116.0,40.3184,40.3372,39.9139,40.008,86116.0
2018-12-10 11:00:00,42.52,42.52,42.27,42.48,119528.0,39.9986,39.9986,39.7634,39.961,119528.0
2018-12-10 11:30:00,42.55,42.82,42.47,42.57,58348.0,40.0268,40.2808,39.9515,40.0456,58348.0
2018-12-10 12:00:00,42.59,42.59,42.37,42.4,156860.0,40.0644,40.0644,39.8575,39.8857,156860.0
2018-12-10 12:30:00,42.42,42.76,42.41,42.73,193708.0,39.9045,40.2244,39.8951,40.1961,193708.0
2018-12-10 13:00:00,42.74,42.8,42.64,42.68,168916.0,40.2055,40.262,40.1115,40.1491,168916.0
2018-12-10 13:30:00,42.68,42.99,42.68,42.94,68016.0,40.1491,40.4407,40.1491,40.3937,68016.0
2018-12-10 14:00:00,42.96,42.97,42.71,42.78,98748.0,40.4125,40.4219,40.1773,40.2432,98748.0
2018-12-10 14:30:00,42.76,42.94,42.68,42.68,120888.0,40.2244,40.3937,40.1491,40.1491,120888.0
2018-12-10 15:00:00,42.7,42.85,42.7,42.84,168536.0,40.1679,40.309,40.1679,40.2996,168536.0
2018-12-10 15:30:00,42.86,43.04,42.85,42.88,232016.0,40.3184,40.4877,40.309,40.3372,232016.0
2018-12-11 09:30:00,43.48,43.67,43.18,43.18,108372.0,40.9017,41.0804,40.6194,40.6194,108372.0
2018-12-11 10:00:00,43.15,43.43,43.13,43.38,82224.0,40.5912,40.8546,40.5724,40.8076,82224.0
2018-12-11 10:30:00,43.38,43.38,43.02,43.15,74516.0,40.8076,40.8076,40.4689,40.5912,74516.0
2018-12-11 11:00:00,43.17,43.25,43.02,43.09,55892.0,40.61,40.6853,40.4689,40.5348,55892.0
2018-12-11 11:30:00,43.1,43.2,42.97,43.17,106468.0,40.5442,40.6383,40.4219,40.61,106468.0
2018-12-11 12:00:00,43.15,43.15,42.85,42.91,60648.0,40.5912,40.5912,40.309,40.3655,60648.0
2018-12-11 12:30:00,42.94,43.09,42.88,43.01,41264.0,40.3937,40.5348,40.3372,40.4595,41264.0
2018-12-11 13:00:00,42.99,43.05,42.92,42.96,54092.0,40.4407,40.4972,40.3749,40.4125,54092.0
2018-12-11 13:30:00,42.94,42.94,42.5,42.5,75992.0,40.3937,40.3937,39.9798,39.9798,75992.0
2018-12-11 14:00:00,42.5,42.83,42.47,42.75,92980.0,39.9798,40.2902,39.9515,40.2149,92980.0
2018-12-11 14:30:00,42.76,42.83,42.63,42.7,85796.0,40.2244,40.2902,40.1021,40.1679,85796.0
2018-12-11 15:00:00,42.67,42.99,42.59,42.83,119864.0,40.1397,40.4407,40.0644,40.2902,119864.0
2018-12-11 15:30:00,42.79,42.93,42.58,42.62,268904.0,40.2526,40.3843,40.055,40.0927,268904.0
2018-12-12 09:30:00,43.28,43.46,43.15,43.29,110284.0,40.7135,40.8828,40.5912,40.7229,110284.0
2018-12-12 10:00:00,43.28,43.5,43.25,43.38,74160.0,40.7135,40.9205,40.6853,40.8076,74160.0
2018-12-12 10:30:00,43.35,43.61,43.26,43.57,79164.0,40.7794,41.0239,40.6947,40.9863,79164.0
2018-12-12 11:00:00,43.58,43.67,43.47,43.67,77716.0,40.9957,41.0804,40.8922,41.0804,77716.0
2018-12-12 11:30:00,43.68,43.84,43.54,43.84,113128.0,41.0898,41.2403,40.9581,41.2403,113128.0
2018-12-12 12:00:00,43.85,43.88,43.76,43.84,76208.0,41.2497,41.2779,41.1651,41.2403,76208.0
2018-12-12 12:30:00,43.85,44.02,43.79,43.95,78580.0,41.2497,41.4096,41.1933,41.3438,78580.0
2018-12-12 13:00:00,43.98,44.01,43.9,43.97,66000.0,41.372,41.4002,41.2967,41.3626,66000.0
2018-12-12 13:30:00,43.97,43.99,43.81,43.85,62252.0,41.3626,41.3814,41.2121,41.2497,62252.0
2018-12-12 14:00:00,43.85,43.87,43.58,43.63,116164.0,41.2497,41.2685,40.9957,41.0428,116164.0
2018-12-12 14:30:00,43.64,43.65,43.45,43.56,50676.0,41.0522,41.0616,40.8734,40.9769,50676.0
2018-12-12 15:00:00,43.54,43.64,43.41,43.46,112948.0,40.9581,41.0522,40.8358,40.8828,112948.0
2018-12-12 15:30:00,43.46,43.56,43.27,43.29,207772.0,40.8828,40.9769,40.7041,40.7229,207772.0
2018-12-13 09:30:00,43.43,43.53,43.04,43.08,86532.0,40.8546,40.9487,40.4877,40.5254,86532.0
2018-12-13 10:00:00,43.14,43.4,43.08,43.13,65396.0,40.5818,40.8264,40.5254,40.5724,65396.0
2018-12-13 10:30:00,43.16,43.28,43.11,43.15,113472.0,40.6006,40.7135,40.5536,40.5912,113472.0
2018-12-13 11:00:00,43.12,43.2,42.95,43.01,36924.0,40.563,40.6383,40.4031,40.4595,36924.0
2018-12-13 11:30:00,43.03,43.19,42.94,43.03,40896.0,40.4783,40.6289,40.3937,40.4783,40896.0
2018-12-13 12:00:00,42.96,42.97,42.82,42.86,39220.0,40.4125,40.4219,40.2808,40.3184,39220.0
2018-12-13 12:30:00,42.87,42.97,42.84,42.85,69712.0,40.3278,40.4219,40.2996,40.309,69712.0
2018-12-13 13:00:00,42.88,42.89,42.76,42.86,44216.0,40.3372,40.3466,40.2244,40.3184,44216.0
2018-12-13 13:30:00,42.91,43.04,42.85,42.86,60192.0,40.3655,40.4877,40.309,40.3184,60192.0
2018-12-13 14:00:00,42.85,42.87,42.67,42.79,92024.0,40.309,40.3278,40.1397,40.2526,92024.0
2018-12-13 14:30:00,42.78,43.01,42.76,42.98,70372.0,40.2432,40.4595,40.2244,40.4313,70372.0
2018-12-13 15:00:00,43.01,43.04,42.9,42.98,80984.0,40.4595,40.4877,40.356,40.4313,80984.0
2018-12-13 15:30:00,42.97,43.09,42.81,42.97,207056.0,40.4219,40.5348,40.2714,40.4219,207056.0
2018-12-14 09:30:00,42.62,42.91,42.45,42.91,77276.0,40.0927,40.3655,39.9327,40.3655,77276.0
2018-12-14 10:00:00,42.87,42.92,42.56,42.62,56040.0,40.3278,40.3749,40.0362,40.0927,56040.0
2018-12-14 10:30:00,42.64,42.78,42.6,42.61,91692.0,40.1115,40.2432,40.0738,40.0832,91692.0
2018-12-14 11:00:00,42.65,42.75,42.47,42.51,73508.0,40.1209,40.2149,39.9515,39.9892,73508.0
2018-12-14 11:30:00,42.49,42.56,42.38,42.43,137804.0,39.9704,40.0362,39.8669,39.9139,137804.0
2018-12-14 12:00:00,42.46,42.58,42.41,42.55,42988.0,39.9421,40.055,39.8951,40.0268,42988.0
2018-12-14 12:30:00,42.57,42.63,42.46,42.5,29924.0,40.0456,40.1021,39.9421,39.9798,29924.0
2018-12-14 13:00:00,42.48,42.58,42.43,42.53,61732.0,39.961,40.055,39.9139,40.008,61732.0
2018-12-14 13:30:00,42.53,42.56,42.37,42.41,65236.0,40.008,40.0362,39.8575,39.8951,65236.0
2018-12-14 14:00:00,42.44,42.52,42.38,42.45,59480.0,39.9233,39.9986,39.8669,39.9327,59480.0
2018-12-14 14:30:00,42.46,42.46,42.33,42.45,84604.0,39.9421,39.9421,39.8198,39.9327,84604.0
2018-12-14 15:00:00,42.43,42.52,42.4,42.4,117652.0,39.9139,39.9986,39.8857,39.8857,117652.0
2018-12-14 15:30:00,42.4,42.55,42.33,42.43,533880.0,39.8857,40.0268,39.8198,39.9139,533880.0
2018-12-17 09:30:00,42.47,42.72,41.69,41.88,228400.0,39.9515,40.1867,39.2178,39.3965,228400.0
2018-12-17 10:00:00,41.89,42.05,41.73,41.99,133540.0,39.4059,39.5565,39.2554,39.5,133540.0
2018-12-17 10:30:00,41.99,42.43,41.91,42.37,152800.0,39.5,39.9139,39.4248,39.8575,152800.0
2018-12-17 11:00:00,42.37,42.55,42.29,42.32,110820.0,39.8575,40.0268,39.7822,39.8104,110820.0
2018-12-17 11:30:00,42.28,42.37,42.11,42.37,115652.0,39.7728,39.8575,39.6129,39.8575,115652.0
2018-12-17 12:00:00,42.39,42.43,42.24,42.28,117388.0,39.8763,39.9139,39.7352,39.7728,117388.0
2018-12-17 12:30:00,42.28,42.28,41.98,42.01,157924.0,39.7728,39.7728,39.4906,39.5188,157924.0
2018-12-17 13:00:00,42.01,42.08,41.9,41.95,134456.0,39.5188,39.5847,39.4153,39.4624,134456.0
2018-12-17 13:30:00,41.93,42.02,41.85,41.91,235096.0,39.4436,39.5282,39.3683,39.4248,235096.0
2018-12-17 14:00:00,41.9,41.96,41.79,41.95,170960.0,39.4153,39.4718,39.3119,39.4624,170960.0
2018-12-17 14:30:00,41.95,42.05,41.85,41.9,142796.0,39.4624,39.5565,39.3683,39.4153,142796.0
2018-12-17 15:00:00,41.88,41.96,41.74,41.76,229128.0,39.3965,39.4718,39.2648,39.2837,229128.0
2018-12-17 15:30:00,41.76,41.77,41.33,41.56,881244.0,39.2837,39.2931,38.8791,39.0955,881244.0
2018-12-18 09:30:00,41.84,41.99,41.27,41.9,139384.0,39.3589,39.5,38.8227,39.4153,139384.0
2018-12-18 10:00:00,41.9,41.92,41.59,41.59,243984.0,39.4153,39.4342,39.1237,39.1237,243984.0
2018-12-18 10:30:00,41.59,41.62,41.26,41.46,325392.0,39.1237,39.152,38.8133,39.0014,325392.0
2018-12-18 11:00:00,41.48,41.55,41.22,41.24,230356.0,39.0203,39.0861,38.7757,38.7945,230356.0
2018-12-18 11:30:00,41.26,41.5,41.26,41.44,146224.0,38.8133,39.0391,38.8133,38.9826,146224.0
2018-12-18 12:00:00,41.44,41.81,41.44,41.74,136644.0,38.9826,39.3307,38.9826,39.2648,136644.0
2018-12-18 12:30:00,41.73,41.95,41.63,41.9,171048.0,39.2554,39.4624,39.1614,39.4153,171048.0
2018-12-18 13:00:00,41.9,41.94,41.7,41.74,72536.0,39.4153,39.453,39.2272,39.2648,72536.0
2018-12-18 13:30:00,41.74,41.8,41.6,41.63,92228.0,39.2648,39.3213,39.1331,39.1614,92228.0
2018-12-18 14:00:00,41.68,41.74,41.59,41.71,86076.0,39.2084,39.2648,39.1237,39.2366,86076.0
2018-12-18 14:30:00,41.71,41.71,41.45,41.55,285076.0,39.2366,39.2366,38.992,39.0861,285076.0
2018-12-18 15:00:00,41.54,41.68,41.47,41.6,356736.0,39.0767,39.2084,39.0108,39.1331,356736.0
2018-12-18 15:30:00,41.62,41.95,41.6,41.65,452292.0,39.152,39.4624,39.1331,39.1802,452292.0
2018-12-19 09:30:00,41.68,42.16,41.68,41.9,175984.0,39.2084,39.6599,39.2084,39.4153,175984.0
2018-12-19 10:00:00,41.92,42.05,41.88,42.02,184864.0,39.4342,39.5565,39.3965,39.5282,184864.0
2018-12-19 10:30:00,42.05,42.21,42.03,42.18,131796.0,39.5565,39.707,39.5376,39.6787,131796.0
2018-12-19 11:00:00,42.19,42.26,42.13,42.17,131668.0,39.6882,39.754,39.6317,39.6693,131668.0
2018-12-19 11:30:00,42.17,42.42,42.13,42.41,141648.0,39.6693,39.9045,39.6317,39.8951,141648.0
2018-12-19 12:00:00,42.4,42.56,42.38,42.5,137348.0,39.8857,40.0362,39.8669,39.9798,137348.0
2018-12-19 12:30:00,42.49,42.66,42.45,42.58,113244.0,39.9704,40.1303,39.9327,40.055,113244.0
2018-12-19 13:00:00,42.55,42.59,42.47,42.52,154180.0,40.0268,40.0644,39.9515,39.9986,154180.0
2018-12-19 13:30:00,42.52,42.69,42.48,42.69,139864.0,39.9986,40.1585,39.961,40.1585,139864.0
2018-12-19 14:00:00,42.74,42.76,42.0,42.44,372540.0,40.2055,40.2244,39.5094,39.9233,372540.0
2018-12-19 14:30:00,42.46,42.53,41.71,41.81,558536.0,39.9421,40.008,39.2366,39.3307,558536.0
2018-12-19 15:00:00,41.81,41.83,41.32,41.38,362928.0,39.3307,39.3495,38.8697,38.9262,362928.0
2018-12-19 15:30:00,41.37,41.51,41.21,41.24,640928.0,38.9168,39.0485,38.7663,38.7945,640928.0
2018-12-20 09:30:00,40.85,41.05,40.19,40.52,331388.0,38.4276,38.6158,37.8068,38.1172,331388.0
2018-12-20 10:00:00,40.52,40.57,40.35,40.41,347580.0,38.1172,38.1642,37.9573,38.0137,347580.0
2018-12-20 10:30:00,40.41,40.54,40.0,40.19,442216.0,38.0137,38.136,37.628,37.8068,442216.0
2018-12-20 11:00:00,40.19,40.32,39.99,40.02,162836.0,37.8068,37.929,37.6186,37.6468,162836.0
2018-12-20 11:30:00,39.98,40.02,39.65,39.78,142520.0,37.6092,37.6468,37.2988,37.4211,142520.0
2018-12-20 12:00:00,39.81,40.07,39.73,40.06,122692.0,37.4493,37.6939,37.374,37.6845,122692.0
2018-12-20 12:30:00,40.08,40.08,39.76,39.91,124588.0,37.7033,37.7033,37.4022,37.5434,124588.0
2018-12-20 13:00:00,39.94,39.97,39.77,39.89,197004.0,37.5716,37.5998,37.4117,37.5245,197004.0
2018-12-20 13:30:00,39.87,39.87,39.55,39.65,181652.0,37.5057,37.5057,37.2047,37.2988,181652.0
2018-12-20 14:00:00,39.65,39.67,38.99,39.33,267004.0,37.2988,37.3176,36.6779,36.9977,267004.0
2018-12-20 14:30:00,39.34,39.74,39.26,39.68,338672.0,37.0072,37.3834,36.9319,37.327,338672.0
2018-12-20 15:00:00,39.67,40.04,39.54,39.9,319316.0,37.3176,37.6656,37.1953,37.5339,319316.0
2018-12-20 15:30:00,39.92,40.03,39.63,39.76,930688.0,37.5528,37.6562,37.28,37.4022,930688.0
2018-12-21 09:30:00,40.36,41.54,40.03,40.51,1839152.0,37.9667,39.0767,37.6562,38.1078,1839152.0
2018-12-21 10:00:00,40.51,40.82,40.19,40.56,486584.0,38.1078,38.3994,37.8068,38.1548,486584.0
2018-12-21 10:30:00,40.56,40.56,39.79,40.34,331800.0,38.1548,38.1548,37.4305,37.9479,331800.0
2018-12-21 11:00:00,40.31,40.32,39.83,40.14,187616.0,37.9196,37.929,37.4681,37.7597,187616.0
2018-12-21 11:30:00,40.15,40.29,40.02,40.17,203444.0,37.7691,37.9008,37.6468,37.7879,203444.0
2018-12-21 12:00:00,40.19,40.27,39.89,39.94,310036.0,37.8068,37.882,37.5245,37.5716,310036.0
2018-12-21 12:30:00,39.89,40.32,39.74,40.0,144888.0,37.5245,37.929,37.3834,37.628,144888.0
2018-12-21 13:00:00,40.02,40.25,39.92,40.15,113544.0,37.6468,37.8632,37.5528,37.7691,113544.0
2018-12-21 13:30:00,40.17,40.27,39.83,39.95,168236.0,37.7879,37.882,37.4681,37.581,168236.0
2018-12-21 14:00:00,39.93,40.23,39.83,40.17,223832.0,37.5622,37.8444,37.4681,37.7879,223832.0
2018-12-21 14:30:00,40.17,40.43,40.11,40.32,278312.0,37.7879,38.0325,37.7315,37.929,278312.0
2018-12-21 15:00:00,40.32,40.44,40.02,40.02,322064.0,37.929,38.0419,37.6468,37.6468,322064.0
2018-12-21 15:30:00,40.02,40.15,39.85,39.99,1039960.0,37.6468,37.7691,37.4869,37.6186,1039960.0
2018-12-24 09:30:00,40.04,40.1,39.34,39.37,337216.0,37.6656,37.7221,37.0072,37.0354,337216.0
2018-12-24 10:00:00,39.37,39.55,39.07,39.47,204956.0,37.0354,37.2047,36.7532,37.1294,204956.0
2018-12-24 10:30:00,39.49,39.93,39.44,39.82,166860.0,37.1483,37.5622,37.1012,37.4587,166860.0
2018-12-24 11:00:00,39.84,39.89,39.42,39.49,127964.0,37.4775,37.5245,37.0824,37.1483,127964.0
2018-12-24 11:30:00,39.49,39.6,39.32,39.42,141864.0,37.1483,37.2517,36.9883,37.0824,141864.0
2018-12-24 12:00:00,39.46,39.55,39.32,39.52,142440.0,37.12,37.2047,36.9883,37.1765,142440.0
2018-12-24 12:30:00,39.5,39.55,38.99,39.01,387164.0,37.1577,37.2047,36.6779,36.6967,387164.0
2018-12-26 09:30:00,39.24,39.84,39.23,39.59,181288.0,36.9131,37.4775,36.9037,37.2423,181288.0
2018-12-26 10:00:00,39.56,39.65,39.25,39.36,130180.0,37.2141,37.2988,36.9225,37.026,130180.0
2018-12-26 10:30:00,39.38,39.45,39.01,39.01,93276.0,37.0448,37.1106,36.6967,36.6967,93276.0
2018-12-26 11:00:00,39.04,39.43,39.04,39.42,118096.0,36.7249,37.0918,36.7249,37.0824,118096.0
2018-12-26 11:30:00,39.4,39.71,39.37,39.68,119544.0,37.0636,37.3552,37.0354,37.327,119544.0
2018-12-26 12:00:00,39.72,40.05,39.64,39.93,482364.0,37.3646,37.6751,37.2894,37.5622,482364.0
2018-12-26 12:30:00,39.95,40.35,39.94,40.16,211372.0,37.581,37.9573,37.5716,37.7785,211372.0
2018-12-26 13:00:00,40.19,40.26,39.97,40.26,180648.0,37.8068,37.8726,37.5998,37.8726,180648.0
2018-12-26 13:30:00,40.26,40.47,40.2,40.46,221176.0,37.8726,38.0701,37.8162,38.0607,221176.0
2018-12-26 14:00:00,40.49,40.49,40.16,40.2,119692.0,38.089,38.089,37.7785,37.8162,119692.0
2018-12-26 14:30:00,40.22,40.44,40.22,40.43,131172.0,37.835,38.0419,37.835,38.0325,131172.0
2018-12-26 15:00:00,40.44,40.52,40.37,40.51,205596.0,38.0419,38.1172,37.9761,38.1078,205596.0
2018-12-26 15:30:00,40.51,41.02,40.5,40.99,586780.0,38.1078,38.5875,38.0984,38.5593,586780.0
2018-12-27 09:30:00,40.46,40.85,40.25,40.6,154256.0,38.0607,38.4276,37.8632,38.1924,154256.0
2018-12-27 10:00:00,40.62,40.83,40.42,40.46,68372.0,38.2113,38.4088,38.0231,38.0607,68372.0
2018-12-27 10:30:00,40.42,40.81,40.38,40.56,70576.0,38.0231,38.39,37.9855,38.1548,70576.0
2018-12-27 11:00:00,40.57,41.0,40.53,40.93,111312.0,38.1642,38.5687,38.1266,38.5029,111312.0
2018-12-27 11:30:00,40.95,41.05,40.56,40.69,113372.0,38.5217,38.6158,38.1548,38.2771,113372.0
2018-12-27 12:00:00,40.69,40.91,40.62,40.68,73236.0,38.2771,38.4841,38.2113,38.2677,73236.0
2018-12-27 12:30:00,40.64,40.87,40.54,40.78,99444.0,38.2301,38.4464,38.136,38.3618,99444.0
2018-12-27 13:00:00,40.76,40.88,40.67,40.67,88276.0,38.3429,38.4558,38.2583,38.2583,88276.0
2018-12-27 13:30:00,40.67,40.75,40.35,40.46,62296.0,38.2583,38.3335,37.9573,38.0607,62296.0
2018-12-27 14:00:00,40.45,40.51,40.28,40.46,88360.0,38.0513,38.1078,37.8914,38.0607,88360.0
2018-12-27 14:30:00,40.47,40.82,40.41,40.77,78200.0,38.0701,38.3994,38.0137,38.3524,78200.0
2018-12-27 15:00:00,40.83,41.27,40.65,41.26,148892.0,38.4088,38.8227,38.2395,38.8133,148892.0
2018-12-27 15:30:00,41.3,41.82,41.13,41.81,496608.0,38.8509,39.3401,38.691,39.3307,496608.0
2018-12-28 09:30:00,41.94,42.11,41.77,41.88,163164.0,39.453,39.6129,39.2931,39.3965,163164.0
2018-12-28 10:00:00,41.88,41.93,41.44,41.51,100128.0,39.3965,39.4436,38.9826,39.0485,100128.0
2018-12-28 10:30:00,41.51,41.69,41.26,41.48,82108.0,39.0485,39.2178,38.8133,39.0203,82108.0
2018-12-28 11:00:00,41.45,41.73,41.44,41.61,84556.0,38.992,39.2554,38.9826,39.1425,84556.0
2018-12-28 11:30:00,41.63,41.7,41.54,41.65,53672.0,39.1614,39.2272,39.0767,39.1802,53672.0
2018-12-28 12:00:00,41.64,41.76,41.56,41.67,62480.0,39.1708,39.2837,39.0955,39.199,62480.0
2018-12-28 12:30:00,41.69,41.84,41.6,41.6,64936.0,39.2178,39.3589,39.1331,39.1331,64936.0
2018-12-28 13:00:00,41.62,41.76,41.53,41.58,59156.0,39.152,39.2837,39.0673,39.1143,59156.0
2018-12-28 13:30:00,41.56,41.74,41.53,41.63,64140.0,39.0955,39.2648,39.0673,39.1614,64140.0
2018-12-28 14:00:00,41.65,42.01,41.65,41.96,113892.0,39.1802,39.5188,39.1802,39.4718,113892.0
2018-12-28 14:30:00,41.96,42.26,41.92,42.14,151892.0,39.4718,39.754,39.4342,39.6411,151892.0
2018-12-28 15:00:00,42.18,42.2,41.62,41.68,154944.0,39.6787,39.6976,39.152,39.2084,154944.0
2018-12-28 15:30:00,41.67,41.8,41.56,41.74,361440.0,39.199,39.3213,39.0955,39.2648,361440.0
2018-12-31 09:30:00,41.99,42.13,41.71,41.81,86196.0,39.5,39.6317,39.2366,39.3307,86196.0
2018-12-31 10:00:00,41.82,41.96,41.69,41.69,72368.0,39.3401,39.4718,39.2178,39.2178,72368.0
2018-12-31 10:30:00,41.71,41.73,41.54,41.56,84440.0,39.2366,39.2554,39.0767,39.0955,84440.0
2018-12-31 11:00:00,41.55,41.67,41.44,41.63,123856.0,39.0861,39.199,38.9826,39.1614,123856.0
2018-12-31 11:30:00,41.62,41.71,41.45,41.71,69268.0,39.152,39.2366,38.992,39.2366,69268.0
2018-12-31 12:00:00,41.73,41.88,41.55,41.79,76960.0,39.2554,39.3965,39.0861,39.3119,76960.0
2018-12-31 12:30:00,41.82,41.93,41.79,41.83,43436.0,39.3401,39.4436,39.3119,39.3495,43436.0
2018-12-31 13:00:00,41.83,41.99,41.79,41.99,43328.0,39.3495,39.5,39.3119,39.5,43328.0
2018-12-31 13:30:00,42.0,42.0,41.74,41.78,45660.0,39.5094,39.5094,39.2648,39.3025,45660.0
2018-12-31 14:00:00,41.78,41.83,41.65,41.66,51452.0,39.3025,39.3495,39.1802,39.1896,51452.0
2018-12-31 14:30:00,41.68,41.87,41.62,41.79,62892.0,39.2084,39.3871,39.152,39.3119,62892.0
2018-12-31 15:00:00,41.78,41.9,41.71,41.81,83956.0,39.3025,39.4153,39.2366,39.3307,83956.0
2018-12-31 15:30:00,41.81,42.03,41.75,42.03,362780.0,39.3307,39.5376,39.2742,39.5376,362780.0
2019-01-02 09:30:00,41.38,41.51,41.22,41.31,137216.0,38.9262,39.0485,38.7757,38.8603,137216.0
2019-01-02 10:00:00,41.3,41.54,41.19,41.4,56436.0,38.8509,39.0767,38.7475,38.945,56436.0
2019-01-02 10:30:00,41.41,41.55,41.15,41.5,58440.0,38.9544,39.0861,38.7098,39.0391,58440.0
2019-01-02 11:00:00,41.5,41.71,41.4,41.55,45812.0,39.0391,39.2366,38.945,39.0861,45812.0
2019-01-02 11:30:00,41.54,41.58,41.37,41.38,43680.0,39.0767,39.1143,38.9168,38.9262,43680.0
2019-01-02 12:00:00,41.35,41.41,41.28,41.37,86272.0,38.898,38.9544,38.8321,38.9168,86272.0
2019-01-02 12:30:00,41.36,41.66,41.28,41.66,57928.0,38.9074,39.1896,38.8321,39.1896,57928.0
2019-01-02 13:00:00,41.64,41.76,41.6,41.76,55708.0,39.1708,39.2837,39.1331,39.2837,55708.0
2019-01-02 13:30:00,41.76,41.82,41.67,41.82,45740.0,39.2837,39.3401,39.199,39.3401,45740.0
2019-01-02 14:00:00,41.8,41.8,41.53,41.62,47188.0,39.3213,39.3213,39.0673,39.152,47188.0
2019-01-02 14:30:00,41.62,41.69,41.47,41.59,53532.0,39.152,39.2178,39.0108,39.1237,53532.0
2019-01-02 15:00:00,41.56,41.67,41.47,41.54,89952.0,39.0955,39.199,39.0108,39.0767,89952.0
2019-01-02 15:30:00,41.52,41.9,41.46,41.88,354400.0,39.0579,39.4153,39.0014,39.3965,354400.0
2019-01-03 09:30:00,41.94,42.5,41.77,42.2,314960.0,39.453,39.9798,39.2931,39.6976,314960.0
2019-01-03 10:00:00,42.17,42.17,41.51,41.66,286060.0,39.6693,39.6693,39.0485,39.1896,286060.0
2019-01-03 10:30:00,41.57,41.71,41.45,41.69,263680.0,39.1049,39.2366,38.992,39.2178,263680.0
2019-01-03 11:00:00,41.71,42.05,41.6,41.94,110244.0,39.2366,39.5565,39.1331,39.453,110244.0
2019-01-03 11:30:00,41.93,42.28,41.9,42.0,274212.0,39.4436,39.7728,39.4153,39.5094,274212.0
2019-01-03 12:00:00,41.98,42.02,41.84,41.89,62084.0,39.4906,39.5282,39.3589,39.4059,62084.0
2019-01-03 12:30:00,41.87,42.01,41.81,42.01,76384.0,39.3871,39.5188,39.3307,39.5188,76384.0
2019-01-03 13:00:00,41.95,41.96,41.32,41.47,105932.0,39.4624,39.4718,38.8697,39.0108,105932.0
2019-01-03 13:30:00,41.49,41.69,41.38,41.48,64488.0,39.0297,39.2178,38.9262,39.0203,64488.0
2019-01-03 14:00:00,41.46,41.75,41.45,41.73,83884.0,39.0014,39.2742,38.992,39.2554,83884.0
2019-01-03 14:30:00,41.77,41.84,41.41,41.47,91808.0,39.2931,39.3589,38.9544,39.0108,91808.0
2019-01-03 15:00:00,41.45,41.5,41.21,41.23,198712.0,38.992,39.0391,38.7663,38.7851,198712.0
2019-01-03 15:30:00,41.22,41.45,41.13,41.2,420292.0,38.7757,38.992,38.691,38.7569,420292.0
2019-01-04 09:30:00,41.8,41.92,41.42,41.85,156588.0,39.3213,39.4342,38.9638,39.3683,156588.0
2019-01-04 10:00:00,41.92,42.36,41.92,42.33,178876.0,39.4342,39.8481,39.4342,39.8198,178876.0
2019-01-04 10:30:00,42.36,42.55,42.33,42.52,194876.0,39.8481,40.0268,39.8198,39.9986,194876.0
2019-01-04 11:00:00,42.55,42.8,42.52,42.63,178588.0,40.0268,40.262,39.9986,40.1021,178588.0
2019-01-04 11:30:00,42.6,42.93,42.55,42.9,102304.0,40.0738,40.3843,40.0268,40.356,102304.0
2019-01-04 12:00:00,42.92,42.92,42.71,42.79,99232.0,40.3749,40.3749,40.1773,40.2526,99232.0
2019-01-04 12:30:00,42.78,43.03,42.72,42.98,87596.0,40.2432,40.4783,40.1867,40.4313,87596.0
2019-01-04 13:00:00,42.98,43.14,42.96,43.06,196948.0,40.4313,40.5818,40.4125,40.5066,196948.0
2019-01-04 13:30:00,43.07,43.13,42.84,42.98,96348.0,40.516,40.5724,40.2996,40.4313,96348.0
2019-01-04 14:00:00,42.99,43.11,42.9,43.07,119624.0,40.4407,40.5536,40.356,40.516,119624.0
2019-01-04 14:30:00,43.05,43.17,42.91,42.92,99072.0,40.4972,40.61,40.3655,40.3749,99072.0
2019-01-04 15:00:00,42.94,43.13,42.9,42.96,112360.0,40.3937,40.5724,40.356,40.4125,112360.0
2019-01-04 15:30:00,42.96,43.19,42.95,43.14,477892.0,40.4125,40.6289,40.4031,40.5818,477892.0
2019-01-07 09:30:00,43.12,43.28,42.68,43.02,219156.0,40.563,40.7135,40.1491,40.4689,219156.0
2019-01-07 10:00:00,42.98,43.23,42.88,43.03,88464.0,40.4313,40.6665,40.3372,40.4783,88464.0
2019-01-07 10:30:00,43.06,43.22,43.03,43.13,133656.0,40.5066,40.6571,40.4783,40.5724,133656.0
2019-01-07 11:00:00,43.08,43.18,42.95,42.95,133896.0,40.5254,40.6194,40.4031,40.4031,133896.0
2019-01-07 11:30:00,42.97,43.1,42.86,43.07,145620.0,40.4219,40.5442,40.3184,40.516,145620.0
2019-01-07 12:00:00,43.07,43.24,42.96,43.21,96364.0,40.516,40.6759,40.4125,40.6477,96364.0
2019-01-07 12:30:00,43.21,43.33,43.18,43.27,105940.0,40.6477,40.7605,40.6194,40.7041,105940.0
2019-01-07 13:00:00,43.28,43.54,43.27,43.47,64068.0,40.7135,40.9581,40.7041,40.8922,64068.0
2019-01-07 13:30:00,43.45,43.49,43.23,43.29,61156.0,40.8734,40.9111,40.6665,40.7229,61156.0
2019-01-07 14:00:00,43.27,43.37,43.24,43.32,58640.0,40.7041,40.7982,40.6759,40.7511,58640.0
2019-01-07 14:30:00,43.29,43.35,43.2,43.24,115576.0,40.7229,40.7794,40.6383,40.6759,115576.0
2019-01-07 15:00:00,43.24,43.38,43.24,43.37,127992.0,40.6759,40.8076,40.6759,40.7982,127992.0
2019-01-07 15:30:00,43.38,43.41,43.19,43.21,262536.0,40.8076,40.8358,40.6289,40.6477,262536.0
2019-01-08 09:30:00,43.63,43.88,43.19,43.26,148700.0,41.0428,41.2779,40.6289,40.6947,148700.0
2019-01-08 10:00:00,43.26,43.51,43.05,43.19,110612.0,40.6947,40.9299,40.4972,40.6289,110612.0
2019-01-08 10:30:00,43.22,43.22,42.79,42.86,112504.0,40.6571,40.6571,40.2526,40.3184,112504.0
2019-01-08 11:00:00,42.87,43.09,42.84,42.92,134148.0,40.3278,40.5348,40.2996,40.3749,134148.0
2019-01-08 11:30:00,42.91,43.15,42.86,43.15,140552.0,40.3655,40.5912,40.3184,40.5912,140552.0
2019-01-08 12:00:00,43.13,43.38,43.12,43.37,94468.0,40.5724,40.8076,40.563,40.7982,94468.0
2019-01-08 12:30:00,43.38,43.4,43.04,43.09,121924.0,40.8076,40.8264,40.4877,40.5348,121924.0
2019-01-08 13:00:00,43.1,43.23,43.03,43.13,122868.0,40.5442,40.6665,40.4783,40.5724,122868.0
2019-01-08 13:30:00,43.13,43.39,43.13,43.3,79860.0,40.5724,40.817,40.5724,40.7323,79860.0
2019-01-08 14:00:00,43.28,43.4,43.23,43.31,105868.0,40.7135,40.8264,40.6665,40.7417,105868.0
2019-01-08 14:30:00,43.33,43.56,43.31,43.47,141736.0,40.7605,40.9769,40.7417,40.8922,141736.0
2019-01-08 15:00:00,43.46,43.55,43.31,43.54,168868.0,40.8828,40.9675,40.7417,40.9581,168868.0
2019-01-08 15:30:00,43.54,43.77,43.52,43.68,436976.0,40.9581,41.1745,40.9393,41.0898,436976.0
2019-01-09 09:30:00,43.87,44.12,43.54,43.84,102520.0,41.2685,41.5037,40.9581,41.2403,102520.0
2019-01-09 10:00:00,43.91,43.97,43.74,43.89,128616.0,41.3062,41.3626,41.1462,41.2873,128616.0
2019-01-09 10:30:00,43.87,43.88,43.62,43.75,137456.0,41.2685,41.2779,41.0334,41.1556,137456.0
2019-01-09 11:00:00,43.73,43.97,43.72,43.9,85024.0,41.1368,41.3626,41.1274,41.2967,85024.0
2019-01-09 11:30:00,43.91,44.15,43.85,44.09,107104.0,41.3062,41.5319,41.2497,41.4755,107104.0
2019-01-09 12:00:00,44.09,44.27,44.09,44.16,144388.0,41.4755,41.6448,41.4755,41.5413,144388.0
2019-01-09 12:30:00,44.19,44.31,44.1,44.27,105716.0,41.5696,41.6824,41.4849,41.6448,105716.0
2019-01-09 13:00:00,44.26,44.26,44.16,44.21,73940.0,41.6354,41.6354,41.5413,41.5884,73940.0
2019-01-09 13:30:00,44.22,44.22,44.02,44.09,94928.0,41.5978,41.5978,41.4096,41.4755,94928.0
2019-01-09 14:00:00,44.11,44.22,43.92,43.96,66156.0,41.4943,41.5978,41.3156,41.3532,66156.0
2019-01-09 14:30:00,43.97,44.18,43.94,44.16,70696.0,41.3626,41.5601,41.3344,41.5413,70696.0
2019-01-09 15:00:00,44.15,44.21,44.1,44.14,115788.0,41.5319,41.5884,41.4849,41.5225,115788.0
2019-01-09 15:30:00,44.14,44.18,43.99,44.06,222372.0,41.5225,41.5601,41.3814,41.4473,222372.0
2019-01-10 09:30:00,43.98,44.12,43.88,44.03,112228.0,41.372,41.5037,41.2779,41.419,112228.0
2019-01-10 10:00:00,44.0,44.12,43.92,44.04,56904.0,41.3908,41.5037,41.3156,41.4284,56904.0
2019-01-10 10:30:00,43.98,44.08,43.91,44.05,78204.0,41.372,41.4661,41.3062,41.4379,78204.0
2019-01-10 11:00:00,44.06,44.16,43.96,43.97,82948.0,41.4473,41.5413,41.3532,41.3626,82948.0
2019-01-10 11:30:00,43.99,44.16,43.98,44.12,62644.0,41.3814,41.5413,41.372,41.5037,62644.0
2019-01-10 12:00:00,44.12,44.2,44.1,44.2,85756.0,41.5037,41.579,41.4849,41.579,85756.0
2019-01-10 12:30:00,44.2,44.26,44.05,44.21,67840.0,41.579,41.6354,41.4379,41.5884,67840.0
2019-01-10 13:00:00,44.19,44.23,44.0,44.06,56284.0,41.5696,41.6072,41.3908,41.4473,56284.0
2019-01-10 13:30:00,44.06,44.07,43.94,44.05,50916.0,41.4473,41.4567,41.3344,41.4379,50916.0
2019-01-10 14:00:00,44.08,44.35,44.08,44.23,58840.0,41.4661,41.7201,41.4661,41.6072,58840.0
2019-01-10 14:30:00,44.26,44.28,44.11,44.18,170220.0,41.6354,41.6542,41.4943,41.5601,170220.0
2019-01-10 15:00:00,44.19,44.27,44.19,44.25,88348.0,41.5696,41.6448,41.5696,41.626,88348.0
2019-01-10 15:30:00,44.24,44.4,44.22,44.37,246504.0,41.6166,41.7671,41.5978,41.7389,246504.0
2019-01-11 09:30:00,44.24,44.26,44.06,44.24,96316.0,41.6166,41.6354,41.4473,41.6166,96316.0
2019-01-11 10:00:00,44.24,44.3,44.02,44.03,135856.0,41.6166,41.673,41.4096,41.419,135856.0
2019-01-11 10:30:00,43.97,44.06,43.85,44.06,70768.0,41.3626,41.4473,41.2497,41.4473,70768.0
2019-01-11 11:00:00,44.06,44.16,43.97,44.12,116204.0,41.4473,41.5413,41.3626,41.5037,116204.0
2019-01-11 11:30:00,44.08,44.19,44.04,44.15,57356.0,41.4661,41.5696,41.4284,41.5319,57356.0
2019-01-11 12:00:00,44.13,44.26,44.12,44.25,47204.0,41.5131,41.6354,41.5037,41.626,47204.0
2019-01-11 12:30:00,44.24,44.31,44.19,44.29,50536.0,41.6166,41.6824,41.5696,41.6636,50536.0
2019-01-11 13:00:00,44.31,44.32,44.22,44.26,42800.0,41.6824,41.6918,41.5978,41.6354,42800.0
2019-01-11 13:30:00,44.26,44.37,44.25,44.37,49380.0,41.6354,41.7389,41.626,41.7389,49380.0
2019-01-11 14:00:00,44.34,44.44,44.3,44.42,57220.0,41.7107,41.8047,41.673,41.7859,57220.0
2019-01-11 14:30:00,44.44,44.45,44.35,44.37,79572.0,41.8047,41.8141,41.7201,41.7389,79572.0
2019-01-11 15:00:00,44.37,44.42,44.35,44.36,90784.0,41.7389,41.7859,41.7201,41.7295,90784.0
2019-01-11 15:30:00,44.37,44.48,44.33,44.45,182320.0,41.7389,41.8424,41.7013,41.8141,182320.0
2019-01-14 09:30:00,44.17,44.27,44.03,44.04,53336.0,41.5507,41.6448,41.419,41.4284,53336.0
2019-01-14 10:00:00,44.06,44.16,44.05,44.1,41020.0,41.4473,41.5413,41.4379,41.4849,41020.0
2019-01-14 10:30:00,44.16,44.25,44.02,44.03,141168.0,41.5413,41.626,41.4096,41.419,141168.0
2019-01-14 11:00:00,44.04,44.04,43.87,43.92,29376.0,41.4284,41.4284,41.2685,41.3156,29376.0
2019-01-14 11:30:00,43.91,44.08,43.87,44.01,57384.0,41.3062,41.4661,41.2685,41.4002,57384.0
2019-01-14 12:00:00,43.97,44.05,43.88,44.02,25360.0,41.3626,41.4379,41.2779,41.4096,25360.0
2019-01-14 12:30:00,44.02,44.1,44.0,44.08,27276.0,41.4096,41.4849,41.3908,41.4661,27276.0
2019-01-14 13:00:00,44.06,44.14,44.04,44.04,18756.0,41.4473,41.5225,41.4284,41.4284,18756.0
2019-01-14 13:30:00,44.06,44.1,44.05,44.08,24404.0,41.4473,41.4849,41.4379,41.4661,24404.0
2019-01-14 14:00:00,44.09,44.1,44.01,44.06,35024.0,41.4755,41.4849,41.4002,41.4473,35024.0
2019-01-14 14:30:00,44.08,44.36,44.08,44.3,124904.0,41.4661,41.7295,41.4661,41.673,124904.0
2019-01-14 15:00:00,44.31,44.34,44.22,44.22,98460.0,41.6824,41.7107,41.5978,41.5978,98460.0
2019-01-14 15:30:00,44.23,44.25,44.13,44.16,237496.0,41.6072,41.626,41.5131,41.5413,237496.0
2019-01-15 09:30:00,44.34,44.47,44.19,44.28,70188.0,41.7107,41.8329,41.5696,41.6542,70188.0
2019-01-15 10:00:00,44.31,44.38,44.02,44.16,153924.0,41.6824,41.7483,41.4096,41.5413,153924.0
2019-01-15 10:30:00,44.21,44.27,44.06,44.26,48340.0,41.5884,41.6448,41.4473,41.6354,48340.0
2019-01-15 11:00:00,44.24,44.27,44.13,44.16,99012.0,41.6166,41.6448,41.5131,41.5413,99012.0
2019-01-15 11:30:00,44.17,44.28,44.14,44.23,60444.0,41.5507,41.6542,41.5225,41.6072,60444.0
2019-01-15 12:00:00,44.24,44.34,44.23,44.31,50616.0,41.6166,41.7107,41.6072,41.6824,50616.0
2019-01-15 12:30:00,44.3,44.35,44.26,44.27,74772.0,41.673,41.7201,41.6354,41.6448,74772.0
2019-01-15 13:00:00,44.27,44.35,44.26,44.31,57948.0,41.6448,41.7201,41.6354,41.6824,57948.0
2019-01-15 13:30:00,44.31,44.45,44.31,44.45,43192.0,41.6824,41.8141,41.6824,41.8141,43192.0
2019-01-15 14:00:00,44.46,44.53,44.33,44.34,61684.0,41.8235,41.8894,41.7013,41.7107,61684.0
2019-01-15 14:30:00,44.31,44.47,44.31,44.47,46800.0,41.6824,41.8329,41.6824,41.8329,46800.0
2019-01-15 15:00:00,44.45,44.46,44.29,44.31,75520.0,41.8141,41.8235,41.6636,41.6824,75520.0
2019-01-15 15:30:00,44.31,44.4,44.26,44.38,185620.0,41.6824,41.7671,41.6354,41.7483,185620.0
2019-01-16 09:30:00,44.47,44.59,44.37,44.45,71160.0,41.8329,41.9458,41.7389,41.8141,71160.0
2019-01-16 10:00:00,44.47,44.47,44.21,44.21,31864.0,41.8329,41.8329,41.5884,41.5884,31864.0
2019-01-16 10:30:00,44.2,44.34,44.1,44.34,31852.0,41.579,41.7107,41.4849,41.7107,31852.0
2019-01-16 11:00:00,44.37,44.51,44.3,44.51,68160.0,41.7389,41.8706,41.673,41.8706,68160.0
2019-01-16 11:30:00,44.55,44.6,44.4,44.41,137852.0,41.9082,41.9552,41.7671,41.7765,137852.0
2019-01-16 12:00:00,44.44,44.65,44.44,44.65,117768.0,41.8047,42.0023,41.8047,42.0023,117768.0
2019-01-16 12:30:00,44.65,44.66,44.57,44.64,52368.0,42.0023,42.0117,41.927,41.9929,52368.0
2019-01-16 13:00:00,44.63,44.65,44.54,44.61,51828.0,41.9835,42.0023,41.8988,41.9646,51828.0
2019-01-16 13:30:00,44.59,44.63,44.53,44.53,60752.0,41.9458,41.9835,41.8894,41.8894,60752.0
2019-01-16 14:00:00,44.54,44.56,44.38,44.54,121932.0,41.8988,41.9176,41.7483,41.8988,121932.0
2019-01-16 14:30:00,44.54,44.65,44.53,44.61,100108.0,41.8988,42.0023,41.8894,41.9646,100108.0
2019-01-16 15:00:00,44.6,44.65,44.51,44.55,49076.0,41.9552,42.0023,41.8706,41.9082,49076.0
2019-01-16 15:30:00,44.56,44.63,44.47,44.57,278824.0,41.9176,41.9835,41.8329,41.927,278824.0
2019-01-17 09:30:00,44.45,44.73,44.32,44.67,46844.0,41.8141,42.0775,41.6918,42.0211,46844.0
2019-01-17 10:00:00,44.7,44.9,44.67,44.84,69176.0,42.0493,42.2374,42.0211,42.181,69176.0
2019-01-17 10:30:00,44.84,44.84,44.69,44.78,45884.0,42.181,42.181,42.0399,42.1246,45884.0
2019-01-17 11:00:00,44.78,44.93,44.78,44.91,31400.0,42.1246,42.2657,42.1246,42.2469,31400.0
2019-01-17 11:30:00,44.93,44.93,44.79,44.8,73668.0,42.2657,42.2657,42.134,42.1434,73668.0
2019-01-17 12:00:00,44.8,44.87,44.8,44.85,34868.0,42.1434,42.2092,42.1434,42.1904,34868.0
2019-01-17 12:30:00,44.84,44.9,44.76,44.79,28564.0,42.181,42.2374,42.1058,42.134,28564.0
2019-01-17 13:00:00,44.81,44.83,44.77,44.8,23104.0,42.1528,42.1716,42.1152,42.1434,23104.0
2019-01-17 13:30:00,44.82,44.84,44.77,44.77,23960.0,42.1622,42.181,42.1152,42.1152,23960.0
2019-01-17 14:00:00,44.8,44.85,44.77,44.82,37456.0,42.1434,42.1904,42.1152,42.1622,37456.0
2019-01-17 14:30:00,44.83,45.31,44.82,45.1,124056.0,42.1716,42.6231,42.1622,42.4256,124056.0
2019-01-17 15:00:00,45.1,45.12,44.96,45.1,125068.0,42.4256,42.4444,42.2939,42.4256,125068.0
2019-01-17 15:30:00,45.1,45.27,45.1,45.24,312040.0,42.4256,42.5855,42.4256,42.5573,312040.0
2019-01-18 09:30:00,45.66,45.68,45.4,45.54,299072.0,42.9524,42.9712,42.7078,42.8395,299072.0
2019-01-18 10:00:00,45.54,45.81,45.44,45.71,64908.0,42.8395,43.0935,42.7454,42.9994,64908.0
2019-01-18 10:30:00,45.74,45.96,45.73,45.85,66500.0,43.0276,43.2346,43.0182,43.1311,66500.0
2019-01-18 11:00:00,45.87,46.09,45.85,46.08,163252.0,43.1499,43.3569,43.1311,43.3475,163252.0
2019-01-18 11:30:00,46.1,46.16,46.04,46.1,82036.0,43.3663,43.4227,43.3098,43.3663,82036.0
2019-01-18 12:00:00,46.11,46.27,46.06,46.2,95508.0,43.3757,43.5262,43.3287,43.4604,95508.0
2019-01-18 12:30:00,46.19,46.34,46.19,46.29,85492.0,43.451,43.5921,43.451,43.545,85492.0
2019-01-18 13:00:00,46.28,46.32,46.23,46.26,88112.0,43.5356,43.5732,43.4886,43.5168,88112.0
2019-01-18 13:30:00,46.27,46.27,46.17,46.27,89944.0,43.5262,43.5262,43.4321,43.5262,89944.0
2019-01-18 14:00:00,46.26,46.26,46.09,46.12,83392.0,43.5168,43.5168,43.3569,43.3851,83392.0
2019-01-18 14:30:00,46.13,46.21,46.12,46.18,99608.0,43.3945,43.4698,43.3851,43.4415,99608.0
2019-01-18 15:00:00,46.17,46.19,46.1,46.16,107776.0,43.4321,43.451,43.3663,43.4227,107776.0
2019-01-18 15:30:00,46.17,46.27,46.07,46.24,385732.0,43.4321,43.5262,43.3381,43.498,385732.0
2019-01-22 09:30:00,46.02,46.16,45.94,46.01,77628.0,43.291,43.4227,43.2158,43.2816,77628.0
2019-01-22 10:00:00,45.99,46.06,45.84,45.94,58188.0,43.2628,43.3287,43.1217,43.2158,58188.0
2019-01-22 10:30:00,45.93,46.07,45.93,45.97,46180.0,43.2064,43.3381,43.2064,43.244,46180.0
2019-01-22 11:00:00,45.95,46.02,45.9,45.9,29952.0,43.2252,43.291,43.1782,43.1782,29952.0
2019-01-22 11:30:00,45.88,45.96,45.74,45.75,38808.0,43.1593,43.2346,43.0276,43.037,38808.0
2019-01-22 12:00:00,45.72,45.78,45.65,45.72,31120.0,43.0088,43.0653,42.943,43.0088,31120.0
2019-01-22 12:30:00,45.71,45.77,45.67,45.69,28964.0,42.9994,43.0559,42.9618,42.9806,28964.0
2019-01-22 13:00:00,45.67,45.67,45.5,45.63,44344.0,42.9618,42.9618,42.8019,42.9242,44344.0
2019-01-22 13:30:00,45.63,45.71,45.58,45.64,52484.0,42.9242,42.9994,42.8771,42.9336,52484.0
2019-01-22 14:00:00,45.63,45.66,45.54,45.54,56040.0,42.9242,42.9524,42.8395,42.8395,56040.0
2019-01-22 14:30:00,45.54,45.56,45.41,45.5,42552.0,42.8395,42.8583,42.7172,42.8019,42552.0
2019-01-22 15:00:00,45.51,45.56,45.33,45.54,96092.0,42.8113,42.8583,42.642,42.8395,96092.0
2019-01-22 15:30:00,45.52,45.7,45.41,45.69,168684.0,42.8207,42.99,42.7172,42.9806,168684.0
2019-01-23 09:30:00,45.9,45.91,45.65,45.73,153992.0,43.1782,43.1876,42.943,43.0182,153992.0
2019-01-23 10:00:00,45.73,45.96,45.72,45.76,52776.0,43.0182,43.2346,43.0088,43.0465,52776.0
2019-01-23 10:30:00,45.69,45.78,45.52,45.54,28784.0,42.9806,43.0653,42.8207,42.8395,28784.0
2019-01-23 11:00:00,45.56,45.61,45.36,45.49,60716.0,42.8583,42.9053,42.6702,42.7925,60716.0
2019-01-23 11:30:00,45.48,45.5,45.2,45.23,24180.0,42.7831,42.8019,42.5197,42.5479,24180.0
2019-01-23 12:00:00,45.24,45.31,45.14,45.3,42580.0,42.5573,42.6231,42.4632,42.6137,42580.0
2019-01-23 12:30:00,45.29,45.41,45.27,45.4,36280.0,42.6043,42.7172,42.5855,42.7078,36280.0
2019-01-23 13:00:00,45.39,45.52,45.35,45.44,82260.0,42.6984,42.8207,42.6608,42.7454,82260.0
2019-01-23 13:30:00,45.45,45.57,45.45,45.52,30004.0,42.7548,42.8677,42.7548,42.8207,30004.0
2019-01-23 14:00:00,45.54,45.59,45.5,45.56,36084.0,42.8395,42.8865,42.8019,42.8583,36084.0
2019-01-23 14:30:00,45.53,45.58,45.38,45.43,49032.0,42.8301,42.8771,42.689,42.736,49032.0
2019-01-23 15:00:00,45.45,45.57,45.43,45.52,41600.0,42.7548,42.8677,42.736,42.8207,41600.0
2019-01-23 15:30:00,45.5,45.57,45.43,45.55,80724.0,42.8019,42.8677,42.736,42.8489,80724.0
2019-01-24 09:30:00,45.59,45.59,45.32,45.35,47176.0,42.8865,42.8865,42.6325,42.6608,47176.0
2019-01-24 10:00:00,45.32,45.51,45.27,45.51,21740.0,42.6325,42.8113,42.5855,42.8113,21740.0
2019-01-24 10:30:00,45.45,45.45,45.26,45.29,44896.0,42.7548,42.7548,42.5761,42.6043,44896.0
2019-01-24 11:00:00,45.27,45.28,45.11,45.27,123504.0,42.5855,42.5949,42.435,42.5855,123504.0
2019-01-24 11:30:00,45.27,45.49,45.25,45.49,48424.0,42.5855,42.7925,42.5667,42.7925,48424.0
2019-01-24 12:00:00,45.49,45.53,45.36,45.49,33924.0,42.7925,42.8301,42.6702,42.7925,33924.0
2019-01-24 12:30:00,45.51,45.66,45.5,45.55,58624.0,42.8113,42.9524,42.8019,42.8489,58624.0
2019-01-24 13:00:00,45.53,45.55,45.38,45.39,53832.0,42.8301,42.8489,42.689,42.6984,53832.0
2019-01-24 13:30:00,45.4,45.48,45.38,45.46,21368.0,42.7078,42.7831,42.689,42.7642,21368.0
2019-01-24 14:00:00,45.48,45.55,45.42,45.52,17296.0,42.7831,42.8489,42.7266,42.8207,17296.0
2019-01-24 14:30:00,45.5,45.56,45.49,45.56,29912.0,42.8019,42.8583,42.7925,42.8583,29912.0
2019-01-24 15:00:00,45.56,45.63,45.54,45.54,40052.0,42.8583,42.9242,42.8395,42.8395,40052.0
2019-01-24 15:30:00,45.56,45.66,45.52,45.62,125888.0,42.8583,42.9524,42.8207,42.9148,125888.0
2019-01-25 09:30:00,46.13,46.2,46.0,46.16,57380.0,43.3945,43.4604,43.2722,43.4227,57380.0
2019-01-25 10:00:00,46.19,46.25,46.07,46.08,70916.0,43.451,43.5074,43.3381,43.3475,70916.0
2019-01-25 10:30:00,46.07,46.26,46.05,46.26,82308.0,43.3381,43.5168,43.3193,43.5168,82308.0
2019-01-25 11:00:00,46.28,46.28,46.17,46.19,80504.0,43.5356,43.5356,43.4321,43.451,80504.0
2019-01-25 11:30:00,46.23,46.32,46.22,46.29,48400.0,43.4886,43.5732,43.4792,43.545,48400.0
2019-01-25 12:00:00,46.29,46.33,46.17,46.33,57728.0,43.545,43.5827,43.4321,43.5827,57728.0
2019-01-25 12:30:00,46.32,46.33,46.19,46.24,35684.0,43.5732,43.5827,43.451,43.498,35684.0
2019-01-25 13:00:00,46.28,46.32,46.15,46.18,34576.0,43.5356,43.5732,43.4133,43.4415,34576.0
2019-01-25 13:30:00,46.19,46.2,46.1,46.11,36136.0,43.451,43.4604,43.3663,43.3757,36136.0
2019-01-25 14:00:00,46.12,46.19,46.01,46.11,67940.0,43.3851,43.451,43.2816,43.3757,67940.0
2019-01-25 14:30:00,46.14,46.2,46.12,46.15,65672.0,43.4039,43.4604,43.3851,43.4133,65672.0
2019-01-25 15:00:00,46.16,46.2,46.12,46.13,65500.0,43.4227,43.4604,43.3851,43.3945,65500.0
2019-01-25 15:30:00,46.13,46.26,46.11,46.24,291844.0,43.3945,43.5168,43.3757,43.498,291844.0
2019-01-28 09:30:00,45.82,45.9,45.45,45.72,106600.0,43.1029,43.1782,42.7548,43.0088,106600.0
2019-01-28 10:00:00,45.71,45.81,45.67,45.76,47232.0,42.9994,43.0935,42.9618,43.0465,47232.0
2019-01-28 10:30:00,45.75,45.78,45.64,45.66,80164.0,43.037,43.0653,42.9336,42.9524,80164.0
2019-01-28 11:00:00,45.64,45.68,45.55,45.67,76564.0,42.9336,42.9712,42.8489,42.9618,76564.0
2019-01-28 11:30:00,45.66,45.68,45.34,45.34,42992.0,42.9524,42.9712,42.6514,42.6514,42992.0
2019-01-28 12:00:00,45.35,45.49,45.29,45.45,46176.0,42.6608,42.7925,42.6043,42.7548,46176.0
2019-01-28 12:30:00,45.46,45.52,45.41,45.49,18800.0,42.7642,42.8207,42.7172,42.7925,18800.0
2019-01-28 13:00:00,45.44,45.61,45.41,45.55,45480.0,42.7454,42.9053,42.7172,42.8489,45480.0
2019-01-28 13:30:00,45.54,45.69,45.54,45.68,54864.0,42.8395,42.9806,42.8395,42.9712,54864.0
2019-01-28 14:00:00,45.68,45.71,45.52,45.56,107228.0,42.9712,42.9994,42.8207,42.8583,107228.0
2019-01-28 14:30:00,45.55,45.72,45.54,45.68,84868.0,42.8489,43.0088,42.8395,42.9712,84868.0
2019-01-28 15:00:00,45.7,45.73,45.61,45.71,48920.0,42.99,43.0182,42.9053,42.9994,48920.0
2019-01-28 15:30:00,45.7,45.77,45.61,45.75,176988.0,42.99,43.0559,42.9053,43.037,176988.0
2019-01-29 09:30:00,45.93,45.94,45.66,45.84,69296.0,43.2064,43.2158,42.9524,43.1217,69296.0
2019-01-29 10:00:00,45.83,45.85,45.6,45.85,53808.0,43.1123,43.1311,42.8959,43.1311,53808.0
2019-01-29 10:30:00,45.85,45.86,45.6,45.6,55236.0,43.1311,43.1405,42.8959,42.8959,55236.0
2019-01-29 11:00:00,45.6,45.73,45.58,45.66,24796.0,42.8959,43.0182,42.8771,42.9524,24796.0
2019-01-29 11:30:00,45.66,45.78,45.66,45.76,31452.0,42.9524,43.0653,42.9524,43.0465,31452.0
2019-01-29 12:00:00,45.77,45.91,45.75,45.85,25448.0,43.0559,43.1876,43.037,43.1311,25448.0
2019-01-29 12:30:00,45.87,45.87,45.78,45.81,26232.0,43.1499,43.1499,43.0653,43.0935,26232.0
2019-01-29 13:00:00,45.78,45.96,45.76,45.95,78008.0,43.0653,43.2346,43.0465,43.2252,78008.0
2019-01-29 13:30:00,45.96,46.01,45.93,45.97,40164.0,43.2346,43.2816,43.2064,43.244,40164.0
2019-01-29 14:00:00,45.96,45.96,45.72,45.72,57992.0,43.2346,43.2346,43.0088,43.0088,57992.0
2019-01-29 14:30:00,45.72,45.76,45.65,45.67,65264.0,43.0088,43.0465,42.943,42.9618,65264.0
2019-01-29 15:00:00,45.68,45.73,45.63,45.72,79872.0,42.9712,43.0182,42.9242,43.0088,79872.0
2019-01-29 15:30:00,45.72,45.78,45.68,45.77,131884.0,43.0088,43.0653,42.9712,43.0559,131884.0
2019-01-30 09:30:00,46.04,46.09,45.66,45.66,54800.0,43.3098,43.3569,42.9524,42.9524,54800.0
2019-01-30 10:00:00,45.68,45.81,45.67,45.79,47560.0,42.9712,43.0935,42.9618,43.0747,47560.0
2019-01-30 10:30:00,45.79,46.04,45.77,45.96,55352.0,43.0747,43.3098,43.0559,43.2346,55352.0
2019-01-30 11:00:00,45.95,46.23,45.94,46.14,138932.0,43.2252,43.4886,43.2158,43.4039,138932.0
2019-01-30 11:30:00,46.12,46.24,45.97,46.24,49752.0,43.3851,43.498,43.244,43.498,49752.0
2019-01-30 12:00:00,46.24,46.33,46.23,46.29,57088.0,43.498,43.5827,43.4886,43.545,57088.0
2019-01-30 12:30:00,46.28,46.33,46.23,46.3,58128.0,43.5356,43.5827,43.4886,43.5544,58128.0
2019-01-30 13:00:00,46.28,46.36,46.26,46.28,111676.0,43.5356,43.6109,43.5168,43.5356,111676.0
2019-01-30 13:30:00,46.3,46.34,46.28,46.31,64928.0,43.5544,43.5921,43.5356,43.5638,64928.0
2019-01-30 14:00:00,46.34,46.81,46.31,46.64,82724.0,43.5921,44.0342,43.5638,43.8743,82724.0
2019-01-30 14:30:00,46.66,46.86,46.64,46.85,65820.0,43.8931,44.0812,43.8743,44.0718,65820.0
2019-01-30 15:00:00,46.84,46.85,46.57,46.57,56200.0,44.0624,44.0718,43.8084,43.8084,56200.0
2019-01-30 15:30:00,46.58,46.71,46.5,46.66,197252.0,43.8178,43.9401,43.7426,43.8931,197252.0
2019-01-31 09:30:00,46.68,46.74,46.48,46.52,83692.0,43.9119,43.9683,43.7238,43.7614,83692.0
2019-01-31 10:00:00,46.57,46.77,46.49,46.77,38760.0,43.8084,43.9966,43.7332,43.9966,38760.0
2019-01-31 10:30:00,46.76,46.91,46.7,46.74,52796.0,43.9872,44.1283,43.9307,43.9683,52796.0
2019-01-31 11:00:00,46.74,46.87,46.74,46.82,31504.0,43.9683,44.0906,43.9683,44.0436,31504.0
2019-01-31 11:30:00,46.83,46.97,46.77,46.92,33044.0,44.053,44.1847,43.9966,44.1377,33044.0
2019-01-31 12:00:00,46.91,46.98,46.83,46.83,36896.0,44.1283,44.1941,44.053,44.053,36896.0
2019-01-31 12:30:00,46.82,46.85,46.74,46.74,74200.0,44.0436,44.0718,43.9683,43.9683,74200.0
2019-01-31 13:00:00,46.72,46.85,46.72,46.77,39356.0,43.9495,44.0718,43.9495,43.9966,39356.0
2019-01-31 13:30:00,46.74,46.83,46.74,46.83,43612.0,43.9683,44.053,43.9683,44.053,43612.0
2019-01-31 14:00:00,46.83,46.95,46.79,46.87,76884.0,44.053,44.1659,44.0154,44.0906,76884.0
2019-01-31 14:30:00,46.87,46.87,46.74,46.78,43084.0,44.0906,44.0906,43.9683,44.006,43084.0
2019-01-31 15:00:00,46.77,46.8,46.64,46.74,81480.0,43.9966,44.0248,43.8743,43.9683,81480.0
2019-01-31 15:30:00,46.75,46.92,46.74,46.89,412200.0,43.9777,44.1377,43.9683,44.1094,412200.0
2019-02-01 09:30:00,46.88,47.24,46.78,46.82,91180.0,44.1,44.4387,44.006,44.0436,91180.0
2019-02-01 10:00:00,46.86,47.17,46.85,47.14,34908.0,44.0812,44.3728,44.0718,44.3446,34908.0
2019-02-01 10:30:00,47.16,47.16,46.97,46.99,105512.0,44.3634,44.3634,44.1847,44.2035,105512.0
2019-02-01 11:00:00,46.97,47.09,46.91,47.07,45992.0,44.1847,44.2976,44.1283,44.2788,45992.0
2019-02-01 11:30:00,47.04,47.19,47.02,47.19,28012.0,44.2505,44.3917,44.2317,44.3917,28012.0
2019-02-01 12:00:00,47.17,47.21,46.98,47.03,35156.0,44.3728,44.4105,44.1941,44.2411,35156.0
2019-02-01 12:30:00,47.02,47.04,46.92,46.95,70764.0,44.2317,44.2505,44.1377,44.1659,70764.0
2019-02-01 13:00:00,46.94,46.94,46.77,46.78,63992.0,44.1565,44.1565,43.9966,44.006,63992.0
2019-02-01 13:30:00,46.79,46.9,46.79,46.85,111320.0,44.0154,44.1189,44.0154,44.0718,111320.0
2019-02-01 14:00:00,46.84,46.84,46.54,46.62,121348.0,44.0624,44.0624,43.7802,43.8555,121348.0
2019-02-01 14:30:00,46.6,46.7,46.6,46.63,63656.0,43.8366,43.9307,43.8366,43.8649,63656.0
2019-02-01 15:00:00,46.63,46.79,46.61,46.76,102028.0,43.8649,44.0154,43.846,43.9872,102028.0
2019-02-01 15:30:00,46.77,47.18,46.77,47.16,349012.0,43.9966,44.3822,43.9966,44.3634,349012.0
2019-02-04 09:30:00,47.15,47.15,46.73,47.06,81948.0,44.354,44.354,43.9589,44.2694,81948.0
2019-02-04 10:00:00,47.06,47.13,46.95,47.05,54884.0,44.2694,44.3352,44.1659,44.26,54884.0
2019-02-04 10:30:00,47.05,47.2,47.05,47.17,33180.0,44.26,44.4011,44.26,44.3728,33180.0
2019-02-04 11:00:00,47.19,47.23,47.13,47.15,42496.0,44.3917,44.4293,44.3352,44.354,42496.0
2019-02-04 11:30:00,47.13,47.24,47.13,47.23,34424.0,44.3352,44.4387,44.3352,44.4293,34424.0
2019-02-04 12:00:00,47.24,47.26,47.18,47.19,20152.0,44.4387,44.4575,44.3822,44.3917,20152.0
2019-02-04 12:30:00,47.19,47.22,47.12,47.13,24112.0,44.3917,44.4199,44.3258,44.3352,24112.0
2019-02-04 13:00:00,47.15,47.22,47.14,47.16,26196.0,44.354,44.4199,44.3446,44.3634,26196.0
2019-02-04 13:30:00,47.15,47.33,47.14,47.33,26440.0,44.354,44.5234,44.3446,44.5234,26440.0
2019-02-04 14:00:00,47.32,47.44,47.31,47.4,33920.0,44.5139,44.6268,44.5045,44.5892,33920.0
2019-02-04 14:30:00,47.39,47.47,47.37,47.4,47032.0,44.5798,44.655,44.561,44.5892,47032.0
2019-02-04 15:00:00,47.41,47.46,47.35,47.43,59532.0,44.5986,44.6456,44.5422,44.6174,59532.0
2019-02-04 15:30:00,47.41,47.6,47.39,47.6,228472.0,44.5986,44.7773,44.5798,44.7773,228472.0
2019-02-05 09:30:00,47.62,47.86,47.5,47.75,130592.0,44.7962,45.0219,44.6833,44.9184,130592.0
2019-02-05 10:00:00,47.71,47.83,47.69,47.83,19472.0,44.8808,44.9937,44.862,44.9937,19472.0
2019-02-05 10:30:00,47.88,48.01,47.88,47.95,37716.0,45.0407,45.163,45.0407,45.1066,37716.0
2019-02-05 11:00:00,47.93,47.96,47.85,47.85,35760.0,45.0878,45.116,45.0125,45.0125,35760.0
2019-02-05 11:30:00,47.87,47.9,47.76,47.8,26804.0,45.0313,45.0596,44.9279,44.9655,26804.0
2019-02-05 12:00:00,47.83,47.85,47.72,47.79,25272.0,44.9937,45.0125,44.8902,44.9561,25272.0
2019-02-05 12:30:00,47.77,47.84,47.73,47.73,26804.0,44.9373,45.0031,44.8996,44.8996,26804.0
2019-02-05 13:00:00,47.73,47.78,47.65,47.78,12144.0,44.8996,44.9467,44.8244,44.9467,12144.0
2019-02-05 13:30:00,47.78,47.8,47.73,47.78,28948.0,44.9467,44.9655,44.8996,44.9467,28948.0
2019-02-05 14:00:00,47.77,47.88,47.77,47.81,21636.0,44.9373,45.0407,44.9373,44.9749,21636.0
2019-02-05 14:30:00,47.81,47.85,47.81,47.85,55392.0,44.9749,45.0125,44.9749,45.0125,55392.0
2019-02-05 15:00:00,47.87,47.92,47.83,47.89,32216.0,45.0313,45.0784,44.9937,45.0501,32216.0
2019-02-05 15:30:00,47.9,47.98,47.83,47.97,209128.0,45.0596,45.1348,44.9937,45.1254,209128.0
2019-02-06 09:30:00,47.88,47.88,47.68,47.82,113524.0,45.0407,45.0407,44.8526,44.9843,113524.0
2019-02-06 10:00:00,47.85,47.92,47.68,47.79,96212.0,45.0125,45.0784,44.8526,44.9561,96212.0
2019-02-06 10:30:00,47.76,47.85,47.76,47.81,77560.0,44.9279,45.0125,44.9279,44.9749,77560.0
2019-02-06 11:00:00,47.82,47.84,47.71,47.82,91532.0,44.9843,45.0031,44.8808,44.9843,91532.0
2019-02-06 11:30:00,47.83,47.92,47.75,47.78,57272.0,44.9937,45.0784,44.9184,44.9467,57272.0
2019-02-06 12:00:00,47.76,47.83,47.72,47.81,30000.0,44.9279,44.9937,44.8902,44.9749,30000.0
2019-02-06 12:30:00,47.81,47.9,47.78,47.9,26624.0,44.9749,45.0596,44.9467,45.0596,26624.0
2019-02-06 13:00:00,47.88,47.97,47.88,47.9,27532.0,45.0407,45.1254,45.0407,45.0596,27532.0
2019-02-06 13:30:00,47.91,47.94,47.87,47.89,54172.0,45.069,45.0972,45.0313,45.0501,54172.0
2019-02-06 14:00:00,47.87,47.88,47.8,47.88,33952.0,45.0313,45.0407,44.9655,45.0407,33952.0
2019-02-06 14:30:00,47.87,47.95,47.83,47.94,63564.0,45.0313,45.1066,44.9937,45.0972,63564.0
2019-02-06 15:00:00,47.94,47.94,47.88,47.93,33108.0,45.0972,45.0972,45.0407,45.0878,33108.0
2019-02-06 15:30:00,47.93,47.94,47.8,47.9,190048.0,45.0878,45.0972,44.9655,45.0596,190048.0
2019-02-07 09:30:00,47.63,47.86,47.6,47.81,45848.0,44.8056,45.0219,44.7773,44.9749,45848.0
2019-02-07 10:00:00,47.82,47.93,47.77,47.93,33908.0,44.9843,45.0878,44.9373,45.0878,33908.0
2019-02-07 10:30:00,47.99,48.02,47.84,47.86,87888.0,45.1442,45.1724,45.0031,45.0219,87888.0
2019-02-07 11:00:00,47.86,47.99,47.85,47.92,116108.0,45.0219,45.1442,45.0125,45.0784,116108.0
2019-02-07 11:30:00,47.81,47.81,47.54,47.55,44544.0,44.9749,44.9749,44.7209,44.7303,44544.0
2019-02-07 12:00:00,47.51,47.72,47.48,47.7,24720.0,44.6927,44.8902,44.6645,44.8714,24720.0
2019-02-07 12:30:00,47.69,47.78,47.58,47.63,32464.0,44.862,44.9467,44.7585,44.8056,32464.0
2019-02-07 13:00:00,47.67,47.8,47.66,47.75,60356.0,44.8432,44.9655,44.8338,44.9184,60356.0
2019-02-07 13:30:00,47.79,47.85,47.74,47.75,20148.0,44.9561,45.0125,44.909,44.9184,20148.0
2019-02-07 14:00:00,47.74,47.78,47.63,47.78,47676.0,44.909,44.9467,44.8056,44.9467,47676.0
2019-02-07 14:30:00,47.8,47.85,47.75,47.8,52684.0,44.9655,45.0125,44.9184,44.9655,52684.0
2019-02-07 15:00:00,47.8,47.9,47.76,47.89,67040.0,44.9655,45.0596,44.9279,45.0501,67040.0
2019-02-07 15:30:00,47.9,47.96,47.82,47.93,156676.0,45.0596,45.116,44.9843,45.0878,156676.0
2019-02-08 09:30:00,47.71,48.04,47.66,47.96,50620.0,44.8808,45.1912,44.8338,45.116,50620.0
2019-02-08 10:00:00,47.89,47.94,47.76,47.9,38780.0,45.0501,45.0972,44.9279,45.0596,38780.0
2019-02-08 10:30:00,47.9,47.98,47.74,47.85,46044.0,45.0596,45.1348,44.909,45.0125,46044.0
2019-02-08 11:00:00,47.82,48.02,47.74,47.98,36320.0,44.9843,45.1724,44.909,45.1348,36320.0
2019-02-08 11:30:00,47.98,48.15,47.93,48.08,67300.0,45.1348,45.2947,45.0878,45.2289,67300.0
2019-02-08 12:00:00,48.13,48.22,48.06,48.22,74780.0,45.2759,45.3606,45.2101,45.3606,74780.0
2019-02-08 12:30:00,48.22,48.28,48.19,48.2,34260.0,45.3606,45.417,45.3324,45.3418,34260.0
2019-02-08 13:00:00,48.21,48.31,48.18,48.21,34900.0,45.3512,45.4452,45.3229,45.3512,34900.0
2019-02-08 13:30:00,48.21,48.28,48.2,48.23,41392.0,45.3512,45.417,45.3418,45.37,41392.0
2019-02-08 14:00:00,48.22,48.35,48.21,48.35,50612.0,45.3606,45.4829,45.3512,45.4829,50612.0
2019-02-08 14:30:00,48.32,48.4,48.29,48.38,34668.0,45.4546,45.5299,45.4264,45.5111,34668.0
2019-02-08 15:00:00,48.37,48.4,48.29,48.37,53816.0,45.5017,45.5299,45.4264,45.5017,53816.0
2019-02-08 15:30:00,48.37,48.56,48.35,48.56,204008.0,45.5017,45.6804,45.4829,45.6804,204008.0
2019-02-11 09:30:00,48.85,49.02,48.7,48.82,91608.0,45.9532,46.1131,45.8121,45.925,91608.0
2019-02-11 10:00:00,48.87,48.89,48.71,48.75,79784.0,45.972,45.9908,45.8215,45.8591,79784.0
2019-02-11 10:30:00,48.76,49.08,48.72,49.08,88284.0,45.8686,46.1696,45.8309,46.1696,88284.0
2019-02-11 11:00:00,49.09,49.1,48.95,49.08,67776.0,46.179,46.1884,46.0473,46.1696,67776.0
2019-02-11 11:30:00,49.05,49.13,48.99,49.02,88648.0,46.1414,46.2166,46.0849,46.1131,88648.0
2019-02-11 12:00:00,49.09,49.27,49.06,49.25,177756.0,46.179,46.3483,46.1508,46.3295,177756.0
2019-02-11 12:30:00,49.27,49.31,49.21,49.27,198128.0,46.3483,46.3859,46.2919,46.3483,198128.0
2019-02-11 13:00:00,49.26,49.31,49.24,49.26,144460.0,46.3389,46.3859,46.3201,46.3389,144460.0
2019-02-11 13:30:00,49.26,49.27,49.0,49.11,74356.0,46.3389,46.3483,46.0943,46.1978,74356.0
2019-02-11 14:00:00,49.1,49.21,49.03,49.04,157192.0,46.1884,46.2919,46.1225,46.1319,157192.0
2019-02-11 14:30:00,49.04,49.11,49.02,49.08,66964.0,46.1319,46.1978,46.1131,46.1696,66964.0
2019-02-11 15:00:00,49.08,49.2,49.08,49.17,62756.0,46.1696,46.2825,46.1696,46.2542,62756.0
2019-02-11 15:30:00,49.19,49.44,49.13,49.41,418352.0,46.2731,46.5082,46.2166,46.48,418352.0
2019-02-12 09:30:00,49.78,49.9,49.51,49.84,68252.0,46.8281,46.941,46.5741,46.8845,68252.0
2019-02-12 10:00:00,49.85,50.0,49.84,49.84,87152.0,46.8939,47.035,46.8845,46.8845,87152.0
2019-02-12 10:30:00,49.85,49.98,49.81,49.98,100144.0,46.8939,47.0162,46.8563,47.0162,100144.0
2019-02-12 11:00:00,49.99,50.19,49.96,50.19,88664.0,47.0256,47.2138,46.9974,47.2138,88664.0
2019-02-12 11:30:00,50.2,50.2,49.98,49.98,74440.0,47.2232,47.2232,47.0162,47.0162,74440.0
2019-02-12 12:00:00,50.0,50.04,49.95,50.0,119372.0,47.035,47.0726,46.988,47.035,119372.0
2019-02-12 12:30:00,50.0,50.02,49.92,49.97,55484.0,47.035,47.0538,46.9598,47.0068,55484.0
2019-02-12 13:00:00,49.96,49.98,49.91,49.95,48300.0,46.9974,47.0162,46.9504,46.988,48300.0
2019-02-12 13:30:00,49.95,50.02,49.94,50.02,45532.0,46.988,47.0538,46.9786,47.0538,45532.0
2019-02-12 14:00:00,50.01,50.02,49.97,49.97,91240.0,47.0444,47.0538,47.0068,47.0068,91240.0
2019-02-12 14:30:00,49.97,50.0,49.97,49.98,82504.0,47.0068,47.035,47.0068,47.0162,82504.0
2019-02-12 15:00:00,49.98,50.02,49.96,49.98,160512.0,47.0162,47.0538,46.9974,47.0162,160512.0
2019-02-12 15:30:00,49.99,50.23,49.99,50.15,505712.0,47.0256,47.2514,47.0256,47.1761,505712.0
2019-02-13 09:30:00,50.17,50.52,50.15,50.48,90272.0,47.1949,47.5242,47.1761,47.4866,90272.0
2019-02-13 10:00:00,50.46,50.52,50.37,50.41,91540.0,47.4677,47.5242,47.3831,47.4207,91540.0
2019-02-13 10:30:00,50.36,50.51,50.36,50.45,103580.0,47.3737,47.5148,47.3737,47.4583,103580.0
2019-02-13 11:00:00,50.46,50.56,50.36,50.46,93992.0,47.4677,47.5618,47.3737,47.4677,93992.0
2019-02-13 11:30:00,50.47,50.51,50.38,50.44,207400.0,47.4772,47.5148,47.3925,47.4489,207400.0
2019-02-13 12:00:00,50.44,50.46,50.24,50.34,70596.0,47.4489,47.4677,47.2608,47.3549,70596.0
2019-02-13 12:30:00,50.32,50.52,50.32,50.52,125928.0,47.336,47.5242,47.336,47.5242,125928.0
2019-02-13 13:00:00,50.51,50.68,50.51,50.68,109784.0,47.5148,47.6747,47.5148,47.6747,109784.0
2019-02-13 13:30:00,50.66,50.72,50.49,50.62,91296.0,47.6559,47.7123,47.496,47.6183,91296.0
2019-02-13 14:00:00,50.61,50.67,50.46,50.46,183792.0,47.6088,47.6653,47.4677,47.4677,183792.0
2019-02-13 14:30:00,50.46,50.55,50.43,50.54,53928.0,47.4677,47.5524,47.4395,47.543,53928.0
2019-02-13 15:00:00,50.53,50.59,50.5,50.58,62620.0,47.5336,47.59,47.5054,47.5806,62620.0
2019-02-13 15:30:00,50.59,50.6,50.37,50.44,237840.0,47.59,47.5994,47.3831,47.4489,237840.0
2019-02-14 09:30:00,50.0,50.44,50.0,50.27,228636.0,47.035,47.4489,47.035,47.289,228636.0
2019-02-14 10:00:00,50.3,50.31,50.16,50.2,109492.0,47.3172,47.3266,47.1855,47.2232,109492.0
2019-02-14 10:30:00,50.22,50.4,50.18,50.33,310888.0,47.242,47.4113,47.2043,47.3455,310888.0
2019-02-14 11:00:00,50.28,50.28,50.17,50.17,33676.0,47.2984,47.2984,47.1949,47.1949,33676.0
2019-02-14 11:30:00,50.2,50.46,50.13,50.46,133636.0,47.2232,47.4677,47.1573,47.4677,133636.0
2019-02-14 12:00:00,50.46,50.56,50.43,50.55,99616.0,47.4677,47.5618,47.4395,47.5524,99616.0
2019-02-14 12:30:00,50.56,50.56,50.44,50.46,22148.0,47.5618,47.5618,47.4489,47.4677,22148.0
2019-02-14 13:00:00,50.47,50.5,50.44,50.47,33000.0,47.4772,47.5054,47.4489,47.4772,33000.0
2019-02-14 13:30:00,50.53,50.56,50.44,50.44,32508.0,47.5336,47.5618,47.4489,47.4489,32508.0
2019-02-14 14:00:00,50.45,50.52,50.4,50.47,38368.0,47.4583,47.5242,47.4113,47.4772,38368.0
2019-02-14 14:30:00,50.45,50.55,50.44,50.48,53300.0,47.4583,47.5524,47.4489,47.4866,53300.0
2019-02-14 15:00:00,50.49,50.59,50.37,50.38,63276.0,47.496,47.59,47.3831,47.3925,63276.0
2019-02-14 15:30:00,50.39,50.46,50.34,50.35,131784.0,47.4019,47.4677,47.3549,47.3643,131784.0
2019-02-15 09:30:00,50.84,50.84,50.32,50.71,282028.0,47.8252,47.8252,47.336,47.7029,282028.0
2019-02-15 10:00:00,50.72,50.78,50.67,50.72,63888.0,47.7123,47.7688,47.6653,47.7123,63888.0
2019-02-15 10:30:00,50.75,50.78,50.67,50.71,95396.0,47.7405,47.7688,47.6653,47.7029,95396.0
2019-02-15 11:00:00,50.74,50.74,50.51,50.59,56400.0,47.7311,47.7311,47.5148,47.59,56400.0
2019-02-15 11:30:00,50.59,50.68,50.55,50.62,50628.0,47.59,47.6747,47.5524,47.6183,50628.0
2019-02-15 12:00:00,50.6,50.64,50.5,50.61,25876.0,47.5994,47.6371,47.5054,47.6088,25876.0
2019-02-15 12:30:00,50.6,50.64,50.57,50.61,31676.0,47.5994,47.6371,47.5712,47.6088,31676.0
2019-02-15 13:00:00,50.62,50.62,50.54,50.55,36364.0,47.6183,47.6183,47.543,47.5524,36364.0
2019-02-15 13:30:00,50.56,50.61,50.56,50.58,25776.0,47.5618,47.6088,47.5618,47.5806,25776.0
2019-02-15 14:00:00,50.58,50.74,50.55,50.73,67304.0,47.5806,47.7311,47.5524,47.7217,67304.0
2019-02-15 14:30:00,50.72,50.75,50.62,50.74,88892.0,47.7123,47.7405,47.6183,47.7311,88892.0
2019-02-15 15:00:00,50.72,50.73,50.65,50.69,47976.0,47.7123,47.7217,47.6465,47.6841,47976.0
2019-02-15 15:30:00,50.67,50.97,50.66,50.97,319456.0,47.6653,47.9475,47.6559,47.9475,319456.0
2019-02-19 09:30:00,50.74,50.87,50.73,50.84,97268.0,47.7311,47.8534,47.7217,47.8252,97268.0
2019-02-19 10:00:00,50.85,50.97,50.81,50.82,85644.0,47.8346,47.9475,47.797,47.8064,85644.0
2019-02-19 10:30:00,50.79,50.79,50.71,50.72,16072.0,47.7782,47.7782,47.7029,47.7123,16072.0
2019-02-19 11:00:00,50.73,50.88,50.73,50.78,41396.0,47.7217,47.8628,47.7217,47.7688,41396.0
2019-02-19 11:30:00,50.79,50.88,50.76,50.88,43160.0,47.7782,47.8628,47.75,47.8628,43160.0
2019-02-19 12:00:00,50.86,50.93,50.82,50.85,55440.0,47.844,47.9099,47.8064,47.8346,55440.0
2019-02-19 12:30:00,50.82,50.86,50.78,50.86,36980.0,47.8064,47.844,47.7688,47.844,36980.0
2019-02-19 13:00:00,50.86,50.86,50.73,50.76,38908.0,47.844,47.844,47.7217,47.75,38908.0
2019-02-19 13:30:00,50.74,50.84,50.72,50.8,14640.0,47.7311,47.8252,47.7123,47.7876,14640.0
2019-02-19 14:00:00,50.81,50.86,50.77,50.81,42328.0,47.797,47.844,47.7594,47.797,42328.0
2019-02-19 14:30:00,50.85,50.92,50.83,50.89,27360.0,47.8346,47.9005,47.8158,47.8722,27360.0
2019-02-19 15:00:00,50.89,50.89,50.72,50.76,62912.0,47.8722,47.8722,47.7123,47.75,62912.0
2019-02-19 15:30:00,50.75,50.9,50.71,50.86,220172.0,47.7405,47.8817,47.7029,47.844,220172.0
2019-02-20 09:30:00,50.82,50.89,50.26,50.87,66476.0,47.8064,47.8722,47.2796,47.8534,66476.0
2019-02-20 10:00:00,50.82,50.91,50.75,50.87,22684.0,47.8064,47.8911,47.7405,47.8534,22684.0
2019-02-20 10:30:00,50.86,50.9,50.67,50.67,47216.0,47.844,47.8817,47.6653,47.6653,47216.0
2019-02-20 11:00:00,50.67,50.73,50.6,50.65,32476.0,47.6653,47.7217,47.5994,47.6465,32476.0
2019-02-20 11:30:00,50.63,50.77,50.62,50.7,30440.0,47.6277,47.7594,47.6183,47.6935,30440.0
2019-02-20 12:00:00,50.7,50.7,50.45,50.46,28436.0,47.6935,47.6935,47.4583,47.4677,28436.0
2019-02-20 12:30:00,50.46,50.56,50.45,50.47,25600.0,47.4677,47.5618,47.4583,47.4772,25600.0
2019-02-20 13:00:00,50.49,50.66,50.48,50.65,20560.0,47.496,47.6559,47.4866,47.6465,20560.0
2019-02-20 13:30:00,50.65,50.73,50.63,50.69,37600.0,47.6465,47.7217,47.6277,47.6841,37600.0
2019-02-20 14:00:00,50.69,50.73,50.55,50.63,42772.0,47.6841,47.7217,47.5524,47.6277,42772.0
2019-02-20 14:30:00,50.67,50.83,50.67,50.81,30240.0,47.6653,47.8158,47.6653,47.797,30240.0
2019-02-20 15:00:00,50.83,50.83,50.75,50.75,41876.0,47.8158,47.8158,47.7405,47.7405,41876.0
2019-02-20 15:30:00,50.75,50.82,50.71,50.77,97872.0,47.7405,47.8064,47.7029,47.7594,97872.0
2019-02-21 09:30:00,50.82,50.82,50.26,50.63,62616.0,47.8064,47.8064,47.2796,47.6277,62616.0
2019-02-21 10:00:00,50.63,50.77,50.57,50.62,43656.0,47.6277,47.7594,47.5712,47.6183,43656.0
2019-02-21 10:30:00,50.65,50.71,50.6,50.64,30500.0,47.6465,47.7029,47.5994,47.6371,30500.0
2019-02-21 11:00:00,50.62,50.76,50.6,50.71,70052.0,47.6183,47.75,47.5994,47.7029,70052.0
2019-02-21 11:30:00,50.69,50.88,50.69,50.84,49480.0,47.6841,47.8628,47.6841,47.8252,49480.0
2019-02-21 12:00:00,50.84,50.87,50.8,50.84,26216.0,47.8252,47.8534,47.7876,47.8252,26216.0
2019-02-21 12:30:00,50.85,50.89,50.77,50.8,31564.0,47.8346,47.8722,47.7594,47.7876,31564.0
2019-02-21 13:00:00,50.82,50.85,50.77,50.8,29600.0,47.8064,47.8346,47.7594,47.7876,29600.0
2019-02-21 13:30:00,50.79,50.81,50.74,50.8,24376.0,47.7782,47.797,47.7311,47.7876,24376.0
2019-02-21 14:00:00,50.81,50.81,50.64,50.66,37144.0,47.797,47.797,47.6371,47.6559,37144.0
2019-02-21 14:30:00,50.65,50.67,50.54,50.63,39520.0,47.6465,47.6653,47.543,47.6277,39520.0
2019-02-21 15:00:00,50.62,50.71,50.61,50.64,59288.0,47.6183,47.7029,47.6088,47.6371,59288.0
2019-02-21 15:30:00,50.62,50.78,50.57,50.75,135068.0,47.6183,47.7688,47.5712,47.7405,135068.0
2019-02-22 09:30:00,50.88,51.1,50.75,51.07,61512.0,47.8628,48.0698,47.7405,48.0416,61512.0
2019-02-22 10:00:00,51.08,51.18,51.08,51.1,26660.0,48.051,48.145,48.051,48.0698,26660.0
2019-02-22 10:30:00,51.11,51.25,51.06,51.24,31020.0,48.0792,48.2109,48.0322,48.2015,31020.0
2019-02-22 11:00:00,51.25,51.25,51.17,51.2,22520.0,48.2109,48.2109,48.1356,48.1639,22520.0
2019-02-22 11:30:00,51.18,51.21,51.03,51.07,58700.0,48.145,48.1733,48.0039,48.0416,58700.0
2019-02-22 12:00:00,51.07,51.12,51.02,51.04,19200.0,48.0416,48.0886,47.9945,48.0134,19200.0
2019-02-22 12:30:00,51.01,51.09,51.0,51.09,19420.0,47.9851,48.0604,47.9757,48.0604,19420.0
2019-02-22 13:00:00,51.07,51.07,50.99,51.02,30660.0,48.0416,48.0416,47.9663,47.9945,30660.0
2019-02-22 13:30:00,51.05,51.11,51.03,51.08,30960.0,48.0228,48.0792,48.0039,48.051,30960.0
2019-02-22 14:00:00,51.08,51.09,50.95,50.95,36048.0,48.051,48.0604,47.9287,47.9287,36048.0
2019-02-22 14:30:00,50.96,51.0,50.87,50.91,24864.0,47.9381,47.9757,47.8534,47.8911,24864.0
2019-02-22 15:00:00,50.88,51.02,50.88,51.02,20984.0,47.8628,47.9945,47.8628,47.9945,20984.0
2019-02-22 15:30:00,51.01,51.13,50.96,51.1,214752.0,47.9851,48.098,47.9381,48.0698,214752.0
2019-02-25 09:30:00,51.33,51.48,51.18,51.23,41848.0,48.2862,48.4273,48.145,48.1921,41848.0
2019-02-25 10:00:00,51.23,51.4,51.19,51.29,58196.0,48.1921,48.352,48.1545,48.2485,58196.0
2019-02-25 10:30:00,51.3,51.48,51.3,51.43,24304.0,48.2579,48.4273,48.2579,48.3802,24304.0
2019-02-25 11:00:00,51.43,51.46,51.38,51.43,24080.0,48.3802,48.4084,48.3332,48.3802,24080.0
2019-02-25 11:30:00,51.44,51.48,51.37,51.4,40580.0,48.3896,48.4273,48.3238,48.352,40580.0
2019-02-25 12:00:00,51.41,51.42,51.37,51.39,67992.0,48.3614,48.3708,48.3238,48.3426,67992.0
2019-02-25 12:30:00,51.38,51.42,51.22,51.23,55460.0,48.3332,48.3708,48.1827,48.1921,55460.0
2019-02-25 13:00:00,51.25,51.32,51.21,51.25,22800.0,48.2109,48.2767,48.1733,48.2109,22800.0
2019-02-25 13:30:00,51.23,51.24,51.17,51.23,44348.0,48.1921,48.2015,48.1356,48.1921,44348.0
2019-02-25 14:00:00,51.24,51.25,51.2,51.22,20388.0,48.2015,48.2109,48.1639,48.1827,20388.0
2019-02-25 14:30:00,51.19,51.23,51.13,51.21,58900.0,48.1545,48.1921,48.098,48.1733,58900.0
2019-02-25 15:00:00,51.21,51.24,51.1,51.11,51060.0,48.1733,48.2015,48.0698,48.0792,51060.0
2019-02-25 15:30:00,51.11,51.23,51.1,51.1,141140.0,48.0792,48.1921,48.0698,48.0698,141140.0
2019-02-26 09:30:00,50.92,51.15,50.92,51.11,69632.0,47.9005,48.1168,47.9005,48.0792,69632.0
2019-02-26 10:00:00,51.02,51.25,51.02,51.23,27024.0,47.9945,48.2109,47.9945,48.1921,27024.0
2019-02-26 10:30:00,51.15,51.19,50.94,50.97,24848.0,48.1168,48.1545,47.9193,47.9475,24848.0
2019-02-26 11:00:00,50.96,51.1,50.94,51.07,56628.0,47.9381,48.0698,47.9193,48.0416,56628.0
2019-02-26 11:30:00,51.07,51.12,50.97,50.97,31472.0,48.0416,48.0886,47.9475,47.9475,31472.0
2019-02-26 12:00:00,50.97,51.08,50.97,51.01,59144.0,47.9475,48.051,47.9475,47.9851,59144.0
2019-02-26 12:30:00,50.98,51.0,50.84,50.87,38404.0,47.9569,47.9757,47.8252,47.8534,38404.0
2019-02-26 13:00:00,50.88,50.96,50.88,50.94,19660.0,47.8628,47.9381,47.8628,47.9193,19660.0
2019-02-26 13:30:00,50.91,50.91,50.84,50.88,43268.0,47.8911,47.8911,47.8252,47.8628,43268.0
2019-02-26 14:00:00,50.86,50.91,50.85,50.85,30676.0,47.844,47.8911,47.8346,47.8346,30676.0
2019-02-26 14:30:00,50.84,50.91,50.82,50.85,28776.0,47.8252,47.8911,47.8064,47.8346,28776.0
2019-02-26 15:00:00,50.87,50.97,50.83,50.83,39608.0,47.8534,47.9475,47.8158,47.8158,39608.0
2019-02-26 15:30:00,50.84,50.9,50.77,50.8,136148.0,47.8252,47.8817,47.7594,47.7876,136148.0
2019-02-27 09:30:00,50.71,50.93,50.3,50.69,90264.0,47.7029,47.9099,47.3172,47.6841,90264.0
2019-02-27 10:00:00,50.75,50.81,50.59,50.66,59916.0,47.7405,47.797,47.59,47.6559,59916.0
2019-02-27 10:30:00,50.75,50.92,50.75,50.81,37420.0,47.7405,47.9005,47.7405,47.797,37420.0
2019-02-27 11:00:00,50.82,50.94,50.82,50.93,20032.0,47.8064,47.9193,47.8064,47.9099,20032.0
2019-02-27 11:30:00,50.94,51.08,50.94,51.05,31764.0,47.9193,48.051,47.9193,48.0228,31764.0
2019-02-27 12:00:00,51.05,51.15,51.03,51.06,47460.0,48.0228,48.1168,48.0039,48.0322,47460.0
2019-02-27 12:30:00,51.08,51.13,51.01,51.11,40728.0,48.051,48.098,47.9851,48.0792,40728.0
2019-02-27 13:00:00,51.11,51.26,51.11,51.23,29356.0,48.0792,48.2203,48.0792,48.1921,29356.0
2019-02-27 13:30:00,51.24,51.25,51.09,51.15,75944.0,48.2015,48.2109,48.0604,48.1168,75944.0
2019-02-27 14:00:00,51.17,51.35,51.14,51.26,77604.0,48.1356,48.305,48.1074,48.2203,77604.0
2019-02-27 14:30:00,51.25,51.27,51.13,51.15,79492.0,48.2109,48.2297,48.098,48.1168,79492.0
2019-02-27 15:00:00,51.14,51.19,51.1,51.13,62276.0,48.1074,48.1545,48.0698,48.098,62276.0
2019-02-27 15:30:00,51.14,51.28,51.13,51.25,132784.0,48.1074,48.2391,48.098,48.2109,132784.0
2019-02-28 09:30:00,51.28,51.42,51.09,51.32,77236.0,48.2391,48.3708,48.0604,48.2767,77236.0
2019-02-28 10:00:00,51.28,51.56,51.22,51.48,51504.0,48.2391,48.5025,48.1827,48.4273,51504.0
2019-02-28 10:30:00,51.55,51.59,51.44,51.59,33348.0,48.4931,48.5307,48.3896,48.5307,33348.0
2019-02-28 11:00:00,51.55,51.74,51.47,51.73,55372.0,48.4931,48.6718,48.4179,48.6624,55372.0
2019-02-28 11:30:00,51.73,51.81,51.69,51.77,50444.0,48.6624,48.7377,48.6248,48.7001,50444.0
2019-02-28 12:00:00,51.8,51.83,51.76,51.82,32116.0,48.7283,48.7565,48.6907,48.7471,32116.0
2019-02-28 12:30:00,51.83,51.83,51.74,51.77,31640.0,48.7565,48.7565,48.6718,48.7001,31640.0
2019-02-28 13:00:00,51.77,51.78,51.65,51.65,36580.0,48.7001,48.7095,48.5872,48.5872,36580.0
2019-02-28 13:30:00,51.67,51.71,51.61,51.67,31712.0,48.606,48.6436,48.5495,48.606,31712.0
2019-02-28 14:00:00,51.67,51.7,51.61,51.7,34796.0,48.606,48.6342,48.5495,48.6342,34796.0
2019-02-28 14:30:00,51.69,51.69,51.58,51.62,25716.0,48.6248,48.6248,48.5213,48.559,25716.0
2019-02-28 15:00:00,51.63,51.69,51.6,51.67,44212.0,48.5684,48.6248,48.5401,48.606,44212.0
2019-02-28 15:30:00,51.67,51.75,51.61,51.65,287940.0,48.606,48.6812,48.5495,48.5872,287940.0
2019-03-01 09:30:00,52.01,52.18,51.97,51.97,80684.0,48.9258,49.0857,48.8882,48.8882,80684.0
2019-03-01 10:00:00,51.97,51.97,51.75,51.83,78240.0,48.8882,48.8882,48.6812,48.7565,78240.0
2019-03-01 10:30:00,51.8,51.85,51.78,51.82,39008.0,48.7283,48.7753,48.7095,48.7471,39008.0
2019-03-01 11:00:00,51.81,51.84,51.71,51.82,74068.0,48.7377,48.7659,48.6436,48.7471,74068.0
2019-03-01 11:30:00,51.81,51.81,51.63,51.65,44368.0,48.7377,48.7377,48.5684,48.5872,44368.0
2019-03-01 12:00:00,51.67,51.88,51.67,51.88,21400.0,48.606,48.8035,48.606,48.8035,21400.0
2019-03-01 12:30:00,51.87,51.96,51.85,51.94,57928.0,48.7941,48.8788,48.7753,48.86,57928.0
2019-03-01 13:00:00,51.96,52.17,51.92,52.12,100896.0,48.8788,49.0763,48.8412,49.0293,100896.0
2019-03-01 13:30:00,52.13,52.2,52.13,52.15,33540.0,49.0387,49.1046,49.0387,49.0575,33540.0
2019-03-01 14:00:00,52.15,52.36,52.15,52.36,46904.0,49.0575,49.2551,49.0575,49.2551,46904.0
2019-03-01 14:30:00,52.34,52.34,52.16,52.16,62024.0,49.2363,49.2363,49.0669,49.0669,62024.0
2019-03-01 15:00:00,52.14,52.19,52.11,52.15,47528.0,49.0481,49.0952,49.0199,49.0575,47528.0
2019-03-01 15:30:00,52.17,52.26,52.08,52.09,141024.0,49.0763,49.161,48.9917,49.0011,141024.0
2019-03-04 09:30:00,52.28,52.41,52.13,52.28,62148.0,49.1798,49.3021,49.0387,49.1798,62148.0
2019-03-04 10:00:00,52.29,52.31,52.16,52.25,39636.0,49.1892,49.208,49.0669,49.1516,39636.0
2019-03-04 10:30:00,52.24,52.27,52.03,52.04,34640.0,49.1422,49.1704,48.9446,48.9541,34640.0
2019-03-04 11:00:00,52.03,52.03,51.81,51.85,39212.0,48.9446,48.9446,48.7377,48.7753,39212.0
2019-03-04 11:30:00,51.8,51.86,51.5,51.55,86180.0,48.7283,48.7847,48.4461,48.4931,86180.0
2019-03-04 12:00:00,51.55,51.7,51.48,51.6,32528.0,48.4931,48.6342,48.4273,48.5401,32528.0
2019-03-04 12:30:00,51.61,51.67,51.39,51.45,32452.0,48.5495,48.606,48.3426,48.399,32452.0
2019-03-04 13:00:00,51.38,51.51,51.37,51.51,25540.0,48.3332,48.4555,48.3238,48.4555,25540.0
2019-03-04 13:30:00,51.57,51.63,51.54,51.62,22800.0,48.5119,48.5684,48.4837,48.559,22800.0
2019-03-04 14:00:00,51.61,51.73,51.58,51.72,22460.0,48.5495,48.6624,48.5213,48.653,22460.0
2019-03-04 14:30:00,51.72,51.72,51.64,51.65,26092.0,48.653,48.653,48.5778,48.5872,26092.0
2019-03-04 15:00:00,51.64,51.73,51.58,51.71,35308.0,48.5778,48.6624,48.5213,48.6436,35308.0
2019-03-04 15:30:00,51.69,51.77,51.55,51.65,199792.0,48.6248,48.7001,48.4931,48.5872,199792.0
2019-03-05 09:30:00,51.73,51.77,51.56,51.61,192624.0,48.6624,48.7001,48.5025,48.5495,192624.0
2019-03-05 10:00:00,51.68,51.77,51.54,51.58,153852.0,48.6154,48.7001,48.4837,48.5213,153852.0
2019-03-05 10:30:00,51.59,51.69,51.5,51.61,84104.0,48.5307,48.6248,48.4461,48.5495,84104.0
2019-03-05 11:00:00,51.62,51.63,51.57,51.58,37608.0,48.559,48.5684,48.5119,48.5213,37608.0
2019-03-05 11:30:00,51.57,51.68,51.56,51.6,45336.0,48.5119,48.6154,48.5025,48.5401,45336.0
2019-03-05 12:00:00,51.59,51.59,51.51,51.53,119364.0,48.5307,48.5307,48.4555,48.4743,119364.0
2019-03-05 12:30:00,51.51,51.72,51.5,51.67,70680.0,48.4555,48.653,48.4461,48.606,70680.0
2019-03-05 13:00:00,51.65,51.65,51.59,51.63,28400.0,48.5872,48.5872,48.5307,48.5684,28400.0
2019-03-05 13:30:00,51.64,51.67,51.61,51.62,42336.0,48.5778,48.606,48.5495,48.559,42336.0
2019-03-05 14:00:00,51.61,51.67,51.61,51.67,23936.0,48.5495,48.606,48.5495,48.606,23936.0
2019-03-05 14:30:00,51.69,51.69,51.61,51.63,27196.0,48.6248,48.6248,48.5495,48.5684,27196.0
2019-03-05 15:00:00,51.61,51.64,51.53,51.54,35144.0,48.5495,48.5778,48.4743,48.4837,35144.0
2019-03-05 15:30:00,51.55,51.57,51.33,51.33,312980.0,48.4931,48.5119,48.2862,48.2862,312980.0
2019-03-06 09:30:00,51.3,51.46,51.2,51.23,119564.0,48.2579,48.4084,48.1639,48.1921,119564.0
2019-03-06 10:00:00,51.24,51.3,51.0,51.05,53772.0,48.2015,48.2579,47.9757,48.0228,53772.0
2019-03-06 10:30:00,51.03,51.05,50.91,51.04,55880.0,48.0039,48.0228,47.8911,48.0134,55880.0
2019-03-06 11:00:00,51.02,51.13,50.98,51.04,115520.0,47.9945,48.098,47.9569,48.0134,115520.0
2019-03-06 11:30:00,51.05,51.07,50.91,50.98,50032.0,48.0228,48.0416,47.8911,47.9569,50032.0
2019-03-06 12:00:00,51.0,51.16,51.0,51.04,30496.0,47.9757,48.1262,47.9757,48.0134,30496.0
2019-03-06 12:30:00,51.05,51.11,51.01,51.02,41600.0,48.0228,48.0792,47.9851,47.9945,41600.0
2019-03-06 13:00:00,51.01,51.05,50.85,50.87,60056.0,47.9851,48.0228,47.8346,47.8534,60056.0
2019-03-06 13:30:00,50.9,51.02,50.84,51.02,47672.0,47.8817,47.9945,47.8252,47.9945,47672.0
2019-03-06 14:00:00,51.02,51.07,50.98,51.07,31300.0,47.9945,48.0416,47.9569,48.0416,31300.0
2019-03-06 14:30:00,51.1,51.1,50.9,50.98,48840.0,48.0698,48.0698,47.8817,47.9569,48840.0
2019-03-06 15:00:00,50.97,51.01,50.85,50.88,70712.0,47.9475,47.9851,47.8346,47.8628,70712.0
2019-03-06 15:30:00,50.9,50.96,50.79,50.82,169944.0,47.8817,47.9381,47.7782,47.8064,169944.0
2019-03-07 09:30:00,50.79,50.88,50.05,50.22,133540.0,47.7782,47.8628,47.0821,47.242,133540.0
2019-03-07 10:00:00,50.21,50.28,50.06,50.27,75812.0,47.2326,47.2984,47.0915,47.289,75812.0
2019-03-07 10:30:00,50.28,50.49,50.23,50.49,120380.0,47.2984,47.496,47.2514,47.496,120380.0
2019-03-07 11:00:00,50.48,50.48,50.21,50.35,92588.0,47.4866,47.4866,47.2326,47.3643,92588.0
2019-03-07 11:30:00,50.37,50.46,50.35,50.37,25680.0,47.3831,47.4677,47.3643,47.3831,25680.0
2019-03-07 12:00:00,50.35,50.47,50.34,50.45,28820.0,47.3643,47.4772,47.3549,47.4583,28820.0
2019-03-07 12:30:00,50.45,50.63,50.39,50.62,75748.0,47.4583,47.6277,47.4019,47.6183,75748.0
2019-03-07 13:00:00,50.61,50.63,50.52,50.55,72216.0,47.6088,47.6277,47.5242,47.5524,72216.0
2019-03-07 13:30:00,50.57,50.6,50.51,50.55,31936.0,47.5712,47.5994,47.5148,47.5524,31936.0
2019-03-07 14:00:00,50.56,50.57,50.45,50.48,44600.0,47.5618,47.5712,47.4583,47.4866,44600.0
2019-03-07 14:30:00,50.49,50.6,50.45,50.45,142552.0,47.496,47.5994,47.4583,47.4583,142552.0
2019-03-07 15:00:00,50.44,50.65,50.38,50.57,74560.0,47.4489,47.6465,47.3925,47.5712,74560.0
2019-03-07 15:30:00,50.56,50.68,50.48,50.63,233388.0,47.5618,47.6747,47.4866,47.6277,233388.0
2019-03-08 09:30:00,50.27,50.29,50.07,50.25,87656.0,47.289,47.3078,47.1009,47.2702,87656.0
2019-03-08 10:00:00,50.18,50.18,49.93,50.03,81488.0,47.2043,47.2043,46.9692,47.0632,81488.0
2019-03-08 10:30:00,50.02,50.23,50.0,50.23,53616.0,47.0538,47.2514,47.035,47.2514,53616.0
2019-03-08 11:00:00,50.24,50.33,50.15,50.31,61732.0,47.2608,47.3455,47.1761,47.3266,61732.0
2019-03-08 11:30:00,50.27,50.39,50.22,50.3,72300.0,47.289,47.4019,47.242,47.3172,72300.0
2019-03-08 12:00:00,50.32,50.32,50.16,50.21,60120.0,47.336,47.336,47.1855,47.2326,60120.0
2019-03-08 12:30:00,50.23,50.31,50.13,50.14,63292.0,47.2514,47.3266,47.1573,47.1667,63292.0
2019-03-08 13:00:00,50.15,50.16,50.06,50.08,53980.0,47.1761,47.1855,47.0915,47.1103,53980.0
2019-03-08 13:30:00,50.08,50.27,50.05,50.23,45392.0,47.1103,47.289,47.0821,47.2514,45392.0
2019-03-08 14:00:00,50.22,50.24,50.13,50.23,48416.0,47.242,47.2608,47.1573,47.2514,48416.0
2019-03-08 14:30:00,50.25,50.4,50.25,50.31,47644.0,47.2702,47.4113,47.2702,47.3266,47644.0
2019-03-08 15:00:00,50.3,50.38,50.18,50.23,60184.0,47.3172,47.3925,47.2043,47.2514,60184.0
2019-03-08 15:30:00,50.22,50.43,50.21,50.33,260788.0,47.242,47.4395,47.2326,47.3455,260788.0
2019-03-11 09:30:00,50.46,50.49,49.99,50.43,101364.0,47.4677,47.496,47.0256,47.4395,101364.0
2019-03-11 10:00:00,50.41,50.51,50.33,50.41,48524.0,47.4207,47.5148,47.3455,47.4207,48524.0
2019-03-11 10:30:00,50.41,50.52,50.34,50.49,54728.0,47.4207,47.5242,47.3549,47.496,54728.0
2019-03-11 11:00:00,50.49,50.56,50.46,50.52,54912.0,47.496,47.5618,47.4677,47.5242,54912.0
2019-03-11 11:30:00,50.54,50.55,50.45,50.52,56588.0,47.543,47.5524,47.4583,47.5242,56588.0
2019-03-11 12:00:00,50.5,50.6,50.48,50.52,29916.0,47.5054,47.5994,47.4866,47.5242,29916.0
2019-03-11 12:30:00,50.53,50.57,50.5,50.53,33560.0,47.5336,47.5712,47.5054,47.5336,33560.0
2019-03-11 13:00:00,50.54,50.67,50.54,50.63,41220.0,47.543,47.6653,47.543,47.6277,41220.0
2019-03-11 13:30:00,50.65,50.69,50.56,50.62,38476.0,47.6465,47.6841,47.5618,47.6183,38476.0
2019-03-11 14:00:00,50.64,50.69,50.6,50.69,52548.0,47.6371,47.6841,47.5994,47.6841,52548.0
2019-03-11 14:30:00,50.69,50.74,50.67,50.74,59000.0,47.6841,47.7311,47.6653,47.7311,59000.0
2019-03-11 15:00:00,50.72,50.88,50.72,50.85,74100.0,47.7123,47.8628,47.7123,47.8346,74100.0
2019-03-11 15:30:00,50.88,51.16,50.88,51.1,261200.0,47.8628,48.1262,47.8628,48.0698,261200.0
2019-03-12 09:30:00,51.13,51.23,50.88,51.02,71648.0,48.098,48.1921,47.8628,47.9945,71648.0
2019-03-12 10:00:00,51.0,51.0,50.77,50.8,83672.0,47.9757,47.9757,47.7594,47.7876,83672.0
2019-03-12 10:30:00,50.83,50.91,50.62,50.68,109752.0,47.8158,47.8911,47.6183,47.6747,109752.0
2019-03-12 11:00:00,50.68,50.79,50.68,50.78,62280.0,47.6747,47.7782,47.6747,47.7688,62280.0
2019-03-12 11:30:00,50.76,50.98,50.76,50.97,52768.0,47.75,47.9569,47.75,47.9475,52768.0
2019-03-12 12:00:00,50.97,50.98,50.92,50.93,74432.0,47.9475,47.9569,47.9005,47.9099,74432.0
2019-03-12 12:30:00,50.91,50.95,50.9,50.92,34732.0,47.8911,47.9287,47.8817,47.9005,34732.0
2019-03-12 13:00:00,50.92,50.96,50.82,50.82,87132.0,47.9005,47.9381,47.8064,47.8064,87132.0
2019-03-12 13:30:00,50.84,51.02,50.77,50.91,228064.0,47.8252,47.9945,47.7594,47.8911,228064.0
2019-03-12 14:00:00,50.92,51.08,50.85,50.97,52848.0,47.9005,48.051,47.8346,47.9475,52848.0
2019-03-12 14:30:00,50.99,51.15,50.99,51.15,44000.0,47.9663,48.1168,47.9663,48.1168,44000.0
2019-03-12 15:00:00,51.13,51.15,51.0,51.1,70556.0,48.098,48.1168,47.9757,48.0698,70556.0
2019-03-12 15:30:00,51.09,51.14,50.97,51.05,139600.0,48.0604,48.1074,47.9475,48.0228,139600.0
2019-03-13 09:30:00,51.18,51.36,51.02,51.23,146860.0,48.145,48.3144,47.9945,48.1921,146860.0
2019-03-13 10:00:00,51.24,51.24,51.13,51.13,71676.0,48.2015,48.2015,48.098,48.098,71676.0
2019-03-13 10:30:00,51.14,51.24,51.14,51.22,46476.0,48.1074,48.2015,48.1074,48.1827,46476.0
2019-03-13 11:00:00,51.23,51.5,51.23,51.36,63348.0,48.1921,48.4461,48.1921,48.3144,63348.0
2019-03-13 11:30:00,51.38,51.4,51.25,51.37,84756.0,48.3332,48.352,48.2109,48.3238,84756.0
2019-03-13 12:00:00,51.35,51.43,51.35,51.39,36740.0,48.305,48.3802,48.305,48.3426,36740.0
2019-03-13 12:30:00,51.41,51.41,51.3,51.3,25336.0,48.3614,48.3614,48.2579,48.2579,25336.0
2019-03-13 13:00:00,51.29,51.43,51.29,51.36,28360.0,48.2485,48.3802,48.2485,48.3144,28360.0
2019-03-13 13:30:00,51.37,51.4,51.34,51.39,28200.0,48.3238,48.352,48.2956,48.3426,28200.0
2019-03-13 14:00:00,51.43,51.54,51.42,51.49,47072.0,48.3802,48.4837,48.3708,48.4367,47072.0
2019-03-13 14:30:00,51.48,51.49,51.32,51.42,46824.0,48.4273,48.4367,48.2767,48.3708,46824.0
2019-03-13 15:00:00,51.38,51.41,51.24,51.32,46664.0,48.3332,48.3614,48.2015,48.2767,46664.0
2019-03-13 15:30:00,51.32,51.45,51.3,51.38,114968.0,48.2767,48.399,48.2579,48.3332,114968.0
2019-03-14 09:30:00,51.28,51.38,51.0,51.0,84440.0,48.2391,48.3332,47.9757,47.9757,84440.0
2019-03-14 10:00:00,51.01,51.19,50.93,51.19,50452.0,47.9851,48.1545,47.9099,48.1545,50452.0
2019-03-14 10:30:00,51.18,51.23,51.12,51.15,114388.0,48.145,48.1921,48.0886,48.1168,114388.0
2019-03-14 11:00:00,51.18,51.19,51.09,51.16,48900.0,48.145,48.1545,48.0604,48.1262,48900.0
2019-03-14 11:30:00,51.17,51.28,51.17,51.23,50536.0,48.1356,48.2391,48.1356,48.1921,50536.0
2019-03-14 12:00:00,51.24,51.27,51.23,51.27,55844.0,48.2015,48.2297,48.1921,48.2297,55844.0
2019-03-14 12:30:00,51.28,51.37,51.27,51.28,47744.0,48.2391,48.3238,48.2297,48.2391,47744.0
2019-03-14 13:00:00,51.28,51.35,51.27,51.29,100484.0,48.2391,48.305,48.2297,48.2485,100484.0
2019-03-14 13:30:00,51.28,51.28,51.11,51.15,46748.0,48.2391,48.2391,48.0792,48.1168,46748.0
2019-03-14 14:00:00,51.15,51.27,51.09,51.27,58984.0,48.1168,48.2297,48.0604,48.2297,58984.0
2019-03-14 14:30:00,51.24,51.25,51.16,51.2,54436.0,48.2015,48.2109,48.1262,48.1639,54436.0
2019-03-14 15:00:00,51.2,51.29,51.19,51.25,53760.0,48.1639,48.2485,48.1545,48.2109,53760.0
2019-03-14 15:30:00,51.24,51.33,51.2,51.23,162368.0,48.2015,48.2862,48.1639,48.1921,162368.0
2019-03-15 09:30:00,51.3,51.5,51.13,51.46,679932.0,48.2579,48.4461,48.098,48.4084,679932.0
2019-03-15 10:00:00,51.46,51.6,51.45,51.56,44764.0,48.4084,48.5401,48.399,48.5025,44764.0
2019-03-15 10:30:00,51.57,51.59,51.31,51.43,86512.0,48.5119,48.5307,48.2673,48.3802,86512.0
2019-03-15 11:00:00,51.46,51.53,51.44,51.51,51544.0,48.4084,48.4743,48.3896,48.4555,51544.0
2019-03-15 11:30:00,51.51,51.6,51.45,51.59,39900.0,48.4555,48.5401,48.399,48.5307,39900.0
2019-03-15 12:00:00,51.59,51.63,51.58,51.63,40496.0,48.5307,48.5684,48.5213,48.5684,40496.0
2019-03-15 12:30:00,51.63,51.8,51.63,51.7,225400.0,48.5684,48.7283,48.5684,48.6342,225400.0
2019-03-15 13:00:00,51.69,51.74,51.62,51.62,34588.0,48.6248,48.6718,48.559,48.559,34588.0
2019-03-15 13:30:00,51.63,51.66,51.53,51.57,30628.0,48.5684,48.5966,48.4743,48.5119,30628.0
2019-03-15 14:00:00,51.57,51.58,51.5,51.51,103108.0,48.5119,48.5213,48.4461,48.4555,103108.0
2019-03-15 14:30:00,51.52,51.52,51.45,51.49,50436.0,48.4649,48.4649,48.399,48.4367,50436.0
2019-03-15 15:00:00,51.47,51.47,51.29,51.39,60240.0,48.4179,48.4179,48.2485,48.3426,60240.0
2019-03-15 15:30:00,51.38,51.41,51.21,51.39,234952.0,48.3332,48.3614,48.1733,48.3426,234952.0
2019-03-18 09:30:00,51.5,51.6,51.43,51.57,103480.0,48.4461,48.5401,48.3802,48.5119,103480.0
2019-03-18 10:00:00,51.58,51.69,51.58,51.63,36160.0,48.5213,48.6248,48.5213,48.5684,36160.0
2019-03-18 10:30:00,51.63,51.82,51.61,51.81,73088.0,48.5684,48.7471,48.5495,48.7377,73088.0
2019-03-18 11:00:00,51.8,51.8,51.47,51.49,87144.0,48.7283,48.7283,48.4179,48.4367,87144.0
2019-03-18 11:30:00,51.49,51.59,51.41,51.59,44024.0,48.4367,48.5307,48.3614,48.5307,44024.0
2019-03-18 12:00:00,51.6,51.62,51.51,51.54,75496.0,48.5401,48.559,48.4555,48.4837,75496.0
2019-03-18 12:30:00,51.53,51.7,51.5,51.68,87472.0,48.4743,48.6342,48.4461,48.6154,87472.0
2019-03-18 13:00:00,51.71,51.74,51.67,51.7,28248.0,48.6436,48.6718,48.606,48.6342,28248.0
2019-03-18 13:30:00,51.7,51.85,51.69,51.85,41600.0,48.6342,48.7753,48.6248,48.7753,41600.0
2019-03-18 14:00:00,51.85,51.87,51.8,51.8,70596.0,48.7753,48.7941,48.7283,48.7283,70596.0
2019-03-18 14:30:00,51.81,51.87,51.76,51.86,47832.0,48.7377,48.7941,48.6907,48.7847,47832.0
2019-03-18 15:00:00,51.87,51.87,51.79,51.79,73440.0,48.7941,48.7941,48.7189,48.7189,73440.0
2019-03-18 15:30:00,51.79,51.97,51.79,51.88,142864.0,48.7189,48.8882,48.7189,48.8035,142864.0
2019-03-19 09:30:00,51.97,52.08,51.91,52.02,71240.0,48.8882,48.9917,48.8318,48.9352,71240.0
2019-03-19 10:00:00,52.03,52.06,51.82,51.82,38048.0,48.9446,48.9729,48.7471,48.7471,38048.0
2019-03-19 10:30:00,51.79,51.91,51.68,51.69,49900.0,48.7189,48.8318,48.6154,48.6248,49900.0
2019-03-19 11:00:00,51.7,51.9,51.67,51.88,54240.0,48.6342,48.8224,48.606,48.8035,54240.0
2019-03-19 11:30:00,51.88,51.88,51.73,51.82,65444.0,48.8035,48.8035,48.6624,48.7471,65444.0
2019-03-19 12:00:00,51.83,51.92,51.83,51.88,37600.0,48.7565,48.8412,48.7565,48.8035,37600.0
2019-03-19 12:30:00,51.89,51.93,51.69,51.79,58732.0,48.8129,48.8506,48.6248,48.7189,58732.0
2019-03-19 13:00:00,51.78,51.83,51.73,51.8,46864.0,48.7095,48.7565,48.6624,48.7283,46864.0
2019-03-19 13:30:00,51.8,51.87,51.73,51.73,69396.0,48.7283,48.7941,48.6624,48.6624,69396.0
2019-03-19 14:00:00,51.74,51.8,51.68,51.79,33416.0,48.6718,48.7283,48.6154,48.7189,33416.0
2019-03-19 14:30:00,51.77,51.82,51.74,51.77,44880.0,48.7001,48.7471,48.6718,48.7001,44880.0
2019-03-19 15:00:00,51.76,51.78,51.58,51.58,32776.0,48.6907,48.7095,48.5213,48.5213,32776.0
2019-03-19 15:30:00,51.58,51.65,51.5,51.65,118468.0,48.5213,48.5872,48.4461,48.5872,118468.0
2019-03-20 09:30:00,51.27,51.8,51.27,51.53,69348.0,48.2297,48.7283,48.2297,48.4743,69348.0
2019-03-20 10:00:00,51.47,51.59,51.43,51.49,36360.0,48.4179,48.5307,48.3802,48.4367,36360.0
2019-03-20 10:30:00,51.5,51.62,51.49,51.52,37032.0,48.4461,48.559,48.4367,48.4649,37032.0
2019-03-20 11:00:00,51.55,51.59,51.5,51.58,24400.0,48.4931,48.5307,48.4461,48.5213,24400.0
2019-03-20 11:30:00,51.6,51.61,51.39,51.4,28400.0,48.5401,48.5495,48.3426,48.352,28400.0
2019-03-20 12:00:00,51.4,51.51,51.4,51.51,28524.0,48.352,48.4555,48.352,48.4555,28524.0
2019-03-20 12:30:00,51.51,51.58,51.33,51.58,21608.0,48.4555,48.5213,48.2862,48.5213,21608.0
2019-03-20 13:00:00,51.58,51.62,51.55,51.58,14672.0,48.5213,48.559,48.4931,48.5213,14672.0
2019-03-20 13:30:00,51.59,51.59,51.53,51.59,34284.0,48.5307,48.5307,48.4743,48.5307,34284.0
2019-03-20 14:00:00,51.61,51.94,51.61,51.93,51464.0,48.5495,48.86,48.5495,48.8506,51464.0
2019-03-20 14:30:00,51.91,51.97,51.74,51.77,65980.0,48.8318,48.8882,48.6718,48.7001,65980.0
2019-03-20 15:00:00,51.8,51.85,51.45,51.49,147948.0,48.7283,48.7753,48.399,48.4367,147948.0
2019-03-20 15:30:00,51.48,51.48,51.16,51.28,466284.0,48.4273,48.4273,48.1262,48.2391,466284.0
2019-03-21 09:30:00,51.0,51.63,51.0,51.49,166964.0,47.9757,48.5684,47.9757,48.4367,166964.0
2019-03-21 10:00:00,51.49,51.56,51.36,51.38,180728.0,48.4367,48.5025,48.3144,48.3332,180728.0
2019-03-21 10:30:00,51.38,51.49,51.33,51.41,204144.0,48.3332,48.4367,48.2862,48.3614,204144.0
2019-03-21 11:00:00,51.4,51.73,51.36,51.67,157256.0,48.352,48.6624,48.3144,48.606,157256.0
2019-03-21 11:30:00,51.65,51.91,51.58,51.91,75876.0,48.5872,48.8318,48.5213,48.8318,75876.0
2019-03-21 12:00:00,51.9,51.9,51.7,51.77,82652.0,48.8224,48.8224,48.6342,48.7001,82652.0
2019-03-21 12:30:00,51.78,51.89,51.68,51.88,79908.0,48.7095,48.8129,48.6154,48.8035,79908.0
2019-03-21 13:00:00,51.89,52.1,51.87,52.1,142008.0,48.8129,49.0105,48.7941,49.0105,142008.0
2019-03-21 13:30:00,52.1,52.1,51.88,51.93,80932.0,49.0105,49.0105,48.8035,48.8506,80932.0
2019-03-21 14:00:00,51.94,52.08,51.89,52.08,67844.0,48.86,48.9917,48.8129,48.9917,67844.0
2019-03-21 14:30:00,52.08,52.1,51.97,51.99,71420.0,48.9917,49.0105,48.8882,48.907,71420.0
2019-03-21 15:00:00,51.99,52.07,51.78,51.8,212772.0,48.907,48.9823,48.7095,48.7283,212772.0
2019-03-21 15:30:00,51.81,52.11,51.8,52.02,346060.0,48.7377,49.0199,48.7283,48.9352,346060.0
2019-03-22 09:30:00,50.73,51.01,49.43,49.5,882872.0,47.7217,47.9851,46.4988,46.5647,882872.0
2019-03-22 10:00:00,49.47,49.87,48.84,49.35,426456.0,46.5365,46.9127,45.9438,46.4236,426456.0
2019-03-22 10:30:00,49.36,49.39,48.8,48.81,429796.0,46.433,46.4612,45.9062,45.9156,429796.0
2019-03-22 11:00:00,48.78,48.86,48.55,48.7,395812.0,45.8874,45.9626,45.671,45.8121,395812.0
2019-03-22 11:30:00,48.7,49.36,48.44,48.46,289580.0,45.8121,46.433,45.5675,45.5863,289580.0
2019-03-22 12:00:00,48.47,48.79,48.45,48.74,252832.0,45.5958,45.8968,45.5769,45.8497,252832.0
2019-03-22 12:30:00,48.75,48.83,48.51,48.75,218344.0,45.8591,45.9344,45.6334,45.8591,218344.0
2019-03-22 13:00:00,48.74,48.82,48.6,48.67,172904.0,45.8497,45.925,45.718,45.7839,172904.0
2019-03-22 13:30:00,48.68,48.88,48.64,48.78,193316.0,45.7933,45.9814,45.7557,45.8874,193316.0
2019-03-22 14:00:00,48.77,48.93,48.75,48.79,109556.0,45.878,46.0285,45.8591,45.8968,109556.0
2019-03-22 14:30:00,48.79,49.15,48.73,49.14,177232.0,45.8968,46.2354,45.8403,46.226,177232.0
2019-03-22 15:00:00,49.14,49.19,48.76,48.76,175580.0,46.226,46.2731,45.8686,45.8686,175580.0
2019-03-22 15:30:00,48.76,48.96,48.55,48.64,617644.0,45.8686,46.0567,45.671,45.7557,617644.0
2019-03-25 09:30:00,48.73,49.02,48.31,48.43,336556.0,45.8403,46.1131,45.4452,45.5581,336556.0
2019-03-25 10:00:00,48.37,48.4,47.98,48.25,318284.0,45.5017,45.5299,45.1348,45.3888,318284.0
2019-03-25 10:30:00,48.25,48.69,48.22,48.66,196944.0,45.3888,45.8027,45.3606,45.7745,196944.0
2019-03-25 11:00:00,48.68,48.84,48.6,48.81,109700.0,45.7933,45.9438,45.718,45.9156,109700.0
2019-03-25 11:30:00,48.83,48.86,48.72,48.79,266372.0,45.9344,45.9626,45.8309,45.8968,266372.0
2019-03-25 12:00:00,48.81,49.0,48.77,48.95,412420.0,45.9156,46.0943,45.878,46.0473,412420.0
2019-03-25 12:30:00,48.97,49.0,48.67,48.94,248564.0,46.0661,46.0943,45.7839,46.0379,248564.0
2019-03-25 13:00:00,48.95,48.96,48.71,48.71,143572.0,46.0473,46.0567,45.8215,45.8215,143572.0
2019-03-25 13:30:00,48.7,48.79,48.67,48.68,123676.0,45.8121,45.8968,45.7839,45.7933,123676.0
2019-03-25 14:00:00,48.71,48.9,48.68,48.88,153468.0,45.8215,46.0003,45.7933,45.9814,153468.0
2019-03-25 14:30:00,48.88,49.02,48.88,49.02,124292.0,45.9814,46.1131,45.9814,46.1131,124292.0
2019-03-25 15:00:00,49.04,49.33,48.97,49.31,186160.0,46.1319,46.4048,46.0661,46.3859,186160.0
2019-03-25 15:30:00,49.32,49.35,49.14,49.26,690688.0,46.3953,46.4236,46.226,46.3389,690688.0
2019-03-26 09:30:00,49.63,49.85,49.58,49.75,105016.0,46.687,46.8939,46.6399,46.7998,105016.0
2019-03-26 10:00:00,49.77,49.8,49.64,49.66,90756.0,46.8187,46.8469,46.6964,46.7152,90756.0
2019-03-26 10:30:00,49.65,49.9,49.59,49.87,70408.0,46.7058,46.941,46.6493,46.9127,70408.0
2019-03-26 11:00:00,49.88,49.88,49.62,49.71,52516.0,46.9221,46.9221,46.6776,46.7622,52516.0
2019-03-26 11:30:00,49.7,49.76,49.56,49.66,53516.0,46.7528,46.8093,46.6211,46.7152,53516.0
2019-03-26 12:00:00,49.69,49.7,49.54,49.58,31996.0,46.7434,46.7528,46.6023,46.6399,31996.0
2019-03-26 12:30:00,49.56,49.6,49.46,49.52,54936.0,46.6211,46.6587,46.527,46.5835,54936.0
2019-03-26 13:00:00,49.54,49.61,49.51,49.52,37992.0,46.6023,46.6681,46.5741,46.5835,37992.0
2019-03-26 13:30:00,49.51,49.57,49.44,49.49,47048.0,46.5741,46.6305,46.5082,46.5553,47048.0
2019-03-26 14:00:00,49.46,49.55,49.44,49.51,53244.0,46.527,46.6117,46.5082,46.5741,53244.0
2019-03-26 14:30:00,49.49,49.67,49.46,49.64,90700.0,46.5553,46.7246,46.527,46.6964,90700.0
2019-03-26 15:00:00,49.65,49.79,49.65,49.72,93292.0,46.7058,46.8375,46.7058,46.7716,93292.0
2019-03-26 15:30:00,49.69,49.9,49.68,49.85,295236.0,46.7434,46.941,46.734,46.8939,295236.0
2019-03-27 09:30:00,49.89,50.09,49.78,50.04,124976.0,46.9315,47.1197,46.8281,47.0726,124976.0
2019-03-27 10:00:00,50.01,50.32,50.01,50.21,43228.0,47.0444,47.336,47.0444,47.2326,43228.0
2019-03-27 10:30:00,50.18,50.22,49.79,49.85,129220.0,47.2043,47.242,46.8375,46.8939,129220.0
2019-03-27 11:00:00,49.87,49.89,49.62,49.62,36228.0,46.9127,46.9315,46.6776,46.6776,36228.0
2019-03-27 11:30:00,49.62,49.66,49.54,49.63,49172.0,46.6776,46.7152,46.6023,46.687,49172.0
2019-03-27 12:00:00,49.62,49.69,49.57,49.65,41412.0,46.6776,46.7434,46.6305,46.7058,41412.0
2019-03-27 12:30:00,49.68,49.69,49.56,49.57,43500.0,46.734,46.7434,46.6211,46.6305,43500.0
2019-03-27 13:00:00,49.58,49.81,49.52,49.77,48184.0,46.6399,46.8563,46.5835,46.8187,48184.0
2019-03-27 13:30:00,49.75,49.83,49.71,49.75,33048.0,46.7998,46.8751,46.7622,46.7998,33048.0
2019-03-27 14:00:00,49.75,49.85,49.74,49.82,32112.0,46.7998,46.8939,46.7904,46.8657,32112.0
2019-03-27 14:30:00,49.85,49.88,49.64,49.65,118968.0,46.8939,46.9221,46.6964,46.7058,118968.0
2019-03-27 15:00:00,49.66,49.79,49.61,49.78,60380.0,46.7152,46.8375,46.6681,46.8281,60380.0
2019-03-27 15:30:00,49.79,49.86,49.73,49.77,102760.0,46.8375,46.9033,46.781,46.8187,102760.0
2019-03-28 09:30:00,49.88,50.05,49.88,50.02,51416.0,46.9221,47.0821,46.9221,47.0538,51416.0
2019-03-28 10:00:00,49.98,50.21,49.98,50.04,39188.0,47.0162,47.2326,47.0162,47.0726,39188.0
2019-03-28 10:30:00,50.03,50.13,49.92,49.92,47032.0,47.0632,47.1573,46.9598,46.9598,47032.0
2019-03-28 11:00:00,49.9,49.93,49.65,49.66,79080.0,46.941,46.9692,46.7058,46.7152,79080.0
2019-03-28 11:30:00,49.66,49.92,49.63,49.9,48520.0,46.7152,46.9598,46.687,46.941,48520.0
2019-03-28 12:00:00,49.89,49.93,49.76,49.89,28000.0,46.9315,46.9692,46.8093,46.9315,28000.0
2019-03-28 12:30:00,49.92,49.94,49.86,49.92,19092.0,46.9598,46.9786,46.9033,46.9598,19092.0
2019-03-28 13:00:00,49.93,50.02,49.93,50.01,24568.0,46.9692,47.0538,46.9692,47.0444,24568.0
2019-03-28 13:30:00,50.02,50.08,49.96,50.05,33336.0,47.0538,47.1103,46.9974,47.0821,33336.0
2019-03-28 14:00:00,50.07,50.12,50.02,50.05,33340.0,47.1009,47.1479,47.0538,47.0821,33340.0
2019-03-28 14:30:00,50.05,50.05,49.91,49.99,20640.0,47.0821,47.0821,46.9504,47.0256,20640.0
2019-03-28 15:00:00,49.99,50.13,49.97,50.07,46828.0,47.0256,47.1573,47.0068,47.1009,46828.0
2019-03-28 15:30:00,50.08,50.23,50.05,50.16,96428.0,47.1103,47.2514,47.0821,47.1855,96428.0
2019-03-29 09:30:00,50.51,50.51,50.16,50.16,89132.0,47.5148,47.5148,47.1855,47.1855,89132.0
2019-03-29 10:00:00,50.19,50.32,50.11,50.2,56264.0,47.2138,47.336,47.1385,47.2232,56264.0
2019-03-29 10:30:00,50.2,50.21,50.01,50.11,90492.0,47.2232,47.2326,47.0444,47.1385,90492.0
2019-03-29 11:00:00,50.12,50.23,50.11,50.2,36340.0,47.1479,47.2514,47.1385,47.2232,36340.0
2019-03-29 11:30:00,50.22,50.33,50.21,50.27,20288.0,47.242,47.3455,47.2326,47.289,20288.0
2019-03-29 12:00:00,50.26,50.27,50.15,50.25,17200.0,47.2796,47.289,47.1761,47.2702,17200.0
2019-03-29 12:30:00,50.24,50.36,50.24,50.36,22564.0,47.2608,47.3737,47.2608,47.3737,22564.0
2019-03-29 13:00:00,50.33,50.38,50.26,50.35,18956.0,47.3455,47.3925,47.2796,47.3643,18956.0
2019-03-29 13:30:00,50.32,50.32,50.22,50.31,31584.0,47.336,47.336,47.242,47.3266,31584.0
2019-03-29 14:00:00,50.31,50.43,50.3,50.43,23540.0,47.3266,47.4395,47.3172,47.4395,23540.0
2019-03-29 14:30:00,50.44,50.59,50.42,50.55,48192.0,47.4489,47.59,47.4301,47.5524,48192.0
2019-03-29 15:00:00,50.6,50.63,50.47,50.53,58096.0,47.5994,47.6277,47.4772,47.5336,58096.0
2019-03-29 15:30:00,50.52,50.58,50.48,50.53,178328.0,47.5242,47.5806,47.4866,47.5336,178328.0
2019-04-01 09:30:00,51.05,51.13,50.91,51.05,137752.0,48.0228,48.098,47.8911,48.0228,137752.0
2019-04-01 10:00:00,51.06,51.15,50.94,51.0,46328.0,48.0322,48.1168,47.9193,47.9757,46328.0
2019-04-01 10:30:00,51.06,51.07,50.88,50.95,27300.0,48.0322,48.0416,47.8628,47.9287,27300.0
2019-04-01 11:00:00,50.92,51.0,50.86,50.88,41644.0,47.9005,47.9757,47.844,47.8628,41644.0
2019-04-01 11:30:00,50.87,50.95,50.84,50.93,54460.0,47.8534,47.9287,47.8252,47.9099,54460.0
2019-04-01 12:00:00,50.93,51.01,50.88,51.01,51060.0,47.9099,47.9851,47.8628,47.9851,51060.0
2019-04-01 12:30:00,51.01,51.05,50.93,50.98,45604.0,47.9851,48.0228,47.9099,47.9569,45604.0
2019-04-01 13:00:00,50.98,50.99,50.92,50.98,52172.0,47.9569,47.9663,47.9005,47.9569,52172.0
2019-04-01 13:30:00,50.97,51.0,50.95,50.99,76624.0,47.9475,47.9757,47.9287,47.9663,76624.0
2019-04-01 14:00:00,51.0,51.03,50.87,50.87,49120.0,47.9757,48.0039,47.8534,47.8534,49120.0
2019-04-01 14:30:00,50.88,50.96,50.87,50.91,42560.0,47.8628,47.9381,47.8534,47.8911,42560.0
2019-04-01 15:00:00,50.9,50.96,50.86,50.96,88852.0,47.8817,47.9381,47.844,47.9381,88852.0
2019-04-01 15:30:00,50.96,51.34,50.89,51.25,359352.0,47.9381,48.2956,47.8722,48.2109,359352.0
2019-04-02 09:30:00,51.3,51.5,51.25,51.39,94692.0,48.2579,48.4461,48.2109,48.3426,94692.0
2019-04-02 10:00:00,51.39,51.55,51.3,51.52,33096.0,48.3426,48.4931,48.2579,48.4649,33096.0
2019-04-02 10:30:00,51.54,51.56,51.39,51.45,41728.0,48.4837,48.5025,48.3426,48.399,41728.0
2019-04-02 11:00:00,51.44,51.46,51.29,51.29,54540.0,48.3896,48.4084,48.2485,48.2485,54540.0
2019-04-02 11:30:00,51.29,51.34,51.17,51.25,24500.0,48.2485,48.2956,48.1356,48.2109,24500.0
2019-04-02 12:00:00,51.24,51.34,51.2,51.34,40212.0,48.2015,48.2956,48.1639,48.2956,40212.0
2019-04-02 12:30:00,51.34,51.43,51.34,51.39,28084.0,48.2956,48.3802,48.2956,48.3426,28084.0
2019-04-02 13:00:00,51.4,51.46,51.34,51.42,37300.0,48.352,48.4084,48.2956,48.3708,37300.0
2019-04-02 13:30:00,51.42,51.48,51.41,51.44,40832.0,48.3708,48.4273,48.3614,48.3896,40832.0
2019-04-02 14:00:00,51.45,51.5,51.44,51.49,56196.0,48.399,48.4461,48.3896,48.4367,56196.0
2019-04-02 14:30:00,51.49,51.52,51.44,51.51,41976.0,48.4367,48.4649,48.3896,48.4555,41976.0
2019-04-02 15:00:00,51.5,51.53,51.42,51.5,85532.0,48.4461,48.4743,48.3708,48.4461,85532.0
2019-04-02 15:30:00,51.5,51.59,51.48,51.51,313536.0,48.4461,48.5307,48.4273,48.4555,313536.0
2019-04-03 09:30:00,51.7,51.85,51.7,51.74,86532.0,48.6342,48.7753,48.6342,48.6718,86532.0
2019-04-03 10:00:00,51.7,51.78,51.6,51.6,45888.0,48.6342,48.7095,48.5401,48.5401,45888.0
2019-04-03 10:30:00,51.61,51.75,51.58,51.69,81816.0,48.5495,48.6812,48.5213,48.6248,81816.0
2019-04-03 11:00:00,51.68,51.8,51.68,51.77,62036.0,48.6154,48.7283,48.6154,48.7001,62036.0
2019-04-03 11:30:00,51.76,51.95,51.75,51.87,64480.0,48.6907,48.8694,48.6812,48.7941,64480.0
2019-04-03 12:00:00,51.86,51.9,51.81,51.86,43596.0,48.7847,48.8224,48.7377,48.7847,43596.0
2019-04-03 12:30:00,51.85,51.95,51.84,51.95,150920.0,48.7753,48.8694,48.7659,48.8694,150920.0
2019-04-03 13:00:00,51.95,52.02,51.94,51.98,71616.0,48.8694,48.9352,48.86,48.8976,71616.0
2019-04-03 13:30:00,52.01,52.01,51.81,51.81,29696.0,48.9258,48.9258,48.7377,48.7377,29696.0
2019-04-03 14:00:00,51.8,51.82,51.74,51.82,25628.0,48.7283,48.7471,48.6718,48.7471,25628.0
2019-04-03 14:30:00,51.8,51.81,51.71,51.78,24752.0,48.7283,48.7377,48.6436,48.7095,24752.0
2019-04-03 15:00:00,51.76,51.78,51.62,51.72,37972.0,48.6907,48.7095,48.559,48.653,37972.0
2019-04-03 15:30:00,51.71,51.91,51.67,51.85,109232.0,48.6436,48.8318,48.606,48.7753,109232.0
2019-04-04 09:30:00,52.04,52.04,51.83,51.96,44480.0,48.9541,48.9541,48.7565,48.8788,44480.0
2019-04-04 10:00:00,52.02,52.02,51.83,51.83,33448.0,48.9352,48.9352,48.7565,48.7565,33448.0
2019-04-04 10:30:00,51.77,51.83,51.72,51.79,44880.0,48.7001,48.7565,48.653,48.7189,44880.0
2019-04-04 11:00:00,51.79,51.81,51.6,51.69,45544.0,48.7189,48.7377,48.5401,48.6248,45544.0
2019-04-04 11:30:00,51.68,51.7,51.54,51.57,25536.0,48.6154,48.6342,48.4837,48.5119,25536.0
2019-04-04 12:00:00,51.58,51.62,51.44,51.45,23228.0,48.5213,48.559,48.3896,48.399,23228.0
2019-04-04 12:30:00,51.46,51.5,51.35,51.47,43680.0,48.4084,48.4461,48.305,48.4179,43680.0
2019-04-04 13:00:00,51.41,51.44,51.31,51.33,33860.0,48.3614,48.3896,48.2673,48.2862,33860.0
2019-04-04 13:30:00,51.31,51.38,51.3,51.35,46856.0,48.2673,48.3332,48.2579,48.305,46856.0
2019-04-04 14:00:00,51.3,51.37,51.27,51.28,48988.0,48.2579,48.3238,48.2297,48.2391,48988.0
2019-04-04 14:30:00,51.29,51.38,51.26,51.33,34852.0,48.2485,48.3332,48.2203,48.2862,34852.0
2019-04-04 15:00:00,51.34,51.35,51.19,51.19,47800.0,48.2956,48.305,48.1545,48.1545,47800.0
2019-04-04 15:30:00,51.19,51.38,51.19,51.34,119084.0,48.1545,48.3332,48.1545,48.2956,119084.0
2019-04-05 09:30:00,51.54,51.89,51.38,51.46,29204.0,48.4837,48.8129,48.3332,48.4084,29204.0
2019-04-05 10:00:00,51.48,51.62,51.47,51.48,16604.0,48.4273,48.559,48.4179,48.4273,16604.0
2019-04-05 10:30:00,51.49,51.52,51.45,51.45,6000.0,48.4367,48.4649,48.399,48.399,6000.0
2019-04-05 11:00:00,51.44,51.62,51.37,51.49,77168.0,48.3896,48.559,48.3238,48.4367,77168.0
2019-04-05 11:30:00,51.46,51.46,51.36,51.42,14588.0,48.4084,48.4084,48.3144,48.3708,14588.0
2019-04-05 12:00:00,51.41,51.56,51.41,51.54,12872.0,48.3614,48.5025,48.3614,48.4837,12872.0
2019-04-05 12:30:00,51.54,51.55,51.49,51.49,10268.0,48.4837,48.4931,48.4367,48.4367,10268.0
2019-04-05 13:00:00,51.55,51.55,51.5,51.54,8448.0,48.4931,48.4931,48.4461,48.4837,8448.0
2019-04-05 13:30:00,51.53,51.54,51.48,51.52,17128.0,48.4743,48.4837,48.4273,48.4649,17128.0
2019-04-05 14:00:00,51.54,51.54,51.46,51.47,16552.0,48.4837,48.4837,48.4084,48.4179,16552.0
2019-04-05 14:30:00,51.48,51.48,51.42,51.44,17884.0,48.4273,48.4273,48.3708,48.3896,17884.0
2019-04-05 15:00:00,51.44,51.49,51.37,51.48,26008.0,48.3896,48.4367,48.3238,48.4273,26008.0
2019-04-05 15:30:00,51.47,51.61,51.45,51.6,98652.0,48.4179,48.5495,48.399,48.5401,98652.0
2019-04-08 09:30:00,51.35,51.37,50.94,51.11,95404.0,48.305,48.3238,47.9193,48.0792,95404.0
2019-04-08 10:00:00,51.1,51.1,50.95,50.95,66548.0,48.0698,48.0698,47.9287,47.9287,66548.0
2019-04-08 10:30:00,50.95,51.28,50.94,51.19,71076.0,47.9287,48.2391,47.9193,48.1545,71076.0
2019-04-08 11:00:00,51.15,51.24,51.11,51.13,64180.0,48.1168,48.2015,48.0792,48.098,64180.0
2019-04-08 11:30:00,51.12,51.18,51.08,51.18,60940.0,48.0886,48.145,48.051,48.145,60940.0
2019-04-08 12:00:00,51.14,51.19,51.1,51.16,37848.0,48.1074,48.1545,48.0698,48.1262,37848.0
2019-04-08 12:30:00,51.19,51.25,51.09,51.11,63840.0,48.1545,48.2109,48.0604,48.0792,63840.0
2019-04-08 13:00:00,51.11,51.17,51.09,51.17,21740.0,48.0792,48.1356,48.0604,48.1356,21740.0
2019-04-08 13:30:00,51.16,51.4,51.15,51.4,66596.0,48.1262,48.352,48.1168,48.352,66596.0
2019-04-08 14:00:00,51.37,51.38,51.3,51.33,32196.0,48.3238,48.3332,48.2579,48.2862,32196.0
2019-04-08 14:30:00,51.34,51.38,51.29,51.33,41796.0,48.2956,48.3332,48.2485,48.2862,41796.0
2019-04-08 15:00:00,51.33,51.38,51.33,51.35,31856.0,48.2862,48.3332,48.2862,48.305,31856.0
2019-04-08 15:30:00,51.34,51.63,51.32,51.57,156640.0,48.2956,48.5684,48.2767,48.5119,156640.0
2019-04-09 09:30:00,51.3,51.57,51.24,51.56,61600.0,48.2579,48.5119,48.2015,48.5025,61600.0
2019-04-09 10:00:00,51.55,51.6,51.45,51.51,29800.0,48.4931,48.5401,48.399,48.4555,29800.0
2019-04-09 10:30:00,51.51,51.54,51.44,51.51,62036.0,48.4555,48.4837,48.3896,48.4555,62036.0
2019-04-09 11:00:00,51.52,51.65,51.42,51.54,59584.0,48.4649,48.5872,48.3708,48.4837,59584.0
2019-04-09 11:30:00,51.54,51.58,51.47,51.48,20468.0,48.4837,48.5213,48.4179,48.4273,20468.0
2019-04-09 12:00:00,51.46,51.55,51.45,51.51,13600.0,48.4084,48.4931,48.399,48.4555,13600.0
2019-04-09 12:30:00,51.49,51.49,51.38,51.42,24488.0,48.4367,48.4367,48.3332,48.3708,24488.0
2019-04-09 13:00:00,51.38,51.42,51.3,51.35,71628.0,48.3332,48.3708,48.2579,48.305,71628.0
2019-04-09 13:30:00,51.34,51.35,51.28,51.28,21232.0,48.2956,48.305,48.2391,48.2391,21232.0
2019-04-09 14:00:00,51.3,51.33,51.22,51.22,19408.0,48.2579,48.2862,48.1827,48.1827,19408.0
2019-04-09 14:30:00,51.25,51.27,51.13,51.2,23560.0,48.2109,48.2297,48.098,48.1639,23560.0
2019-04-09 15:00:00,51.2,51.29,51.2,51.22,35616.0,48.1639,48.2485,48.1639,48.1827,35616.0
2019-04-09 15:30:00,51.22,51.27,51.07,51.22,184288.0,48.1827,48.2297,48.0416,48.1827,184288.0
2019-04-10 09:30:00,51.24,51.33,50.87,51.26,62208.0,48.2015,48.2862,47.8534,48.2203,62208.0
2019-04-10 10:00:00,51.26,51.27,51.13,51.25,29816.0,48.2203,48.2297,48.098,48.2109,29816.0
2019-04-10 10:30:00,51.27,51.43,51.27,51.36,24300.0,48.2297,48.3802,48.2297,48.3144,24300.0
2019-04-10 11:00:00,51.39,51.41,51.26,51.29,29668.0,48.3426,48.3614,48.2203,48.2485,29668.0
2019-04-10 11:30:00,51.31,51.44,51.31,51.35,23352.0,48.2673,48.3896,48.2673,48.305,23352.0
2019-04-10 12:00:00,51.37,51.37,51.29,51.36,19612.0,48.3238,48.3238,48.2485,48.3144,19612.0
2019-04-10 12:30:00,51.36,51.38,51.31,51.33,13828.0,48.3144,48.3332,48.2673,48.2862,13828.0
2019-04-10 13:00:00,51.33,51.38,51.33,51.38,8812.0,48.2862,48.3332,48.2862,48.3332,8812.0
2019-04-10 13:30:00,51.39,51.4,51.36,51.4,15600.0,48.3426,48.352,48.3144,48.352,15600.0
2019-04-10 14:00:00,51.38,51.38,51.24,51.29,33876.0,48.3332,48.3332,48.2015,48.2485,33876.0
2019-04-10 14:30:00,51.31,51.34,51.24,51.31,32608.0,48.2673,48.2956,48.2015,48.2673,32608.0
2019-04-10 15:00:00,51.31,51.42,51.29,51.29,38800.0,48.2673,48.3708,48.2485,48.2485,38800.0
2019-04-10 15:30:00,51.29,51.33,51.16,51.24,214116.0,48.2485,48.2862,48.1262,48.2015,214116.0
2019-04-11 09:30:00,51.26,51.4,50.9,50.98,72492.0,48.2203,48.352,47.8817,47.9569,72492.0
2019-04-11 10:00:00,50.99,51.08,50.87,50.95,61228.0,47.9663,48.051,47.8534,47.9287,61228.0
2019-04-11 10:30:00,50.93,51.25,50.92,51.24,30196.0,47.9099,48.2109,47.9005,48.2015,30196.0
2019-04-11 11:00:00,51.26,51.43,51.21,51.35,43340.0,48.2203,48.3802,48.1733,48.305,43340.0
2019-04-11 11:30:00,51.32,51.33,51.23,51.28,24020.0,48.2767,48.2862,48.1921,48.2391,24020.0
2019-04-11 12:00:00,51.29,51.32,51.21,51.21,22648.0,48.2485,48.2767,48.1733,48.1733,22648.0
2019-04-11 12:30:00,51.2,51.3,51.19,51.3,13200.0,48.1639,48.2579,48.1545,48.2579,13200.0
2019-04-11 13:00:00,51.31,51.33,51.29,51.31,12800.0,48.2673,48.2862,48.2485,48.2673,12800.0
2019-04-11 13:30:00,51.3,51.32,51.25,51.27,15300.0,48.2579,48.2767,48.2109,48.2297,15300.0
2019-04-11 14:00:00,51.27,51.38,51.24,51.35,33484.0,48.2297,48.3332,48.2015,48.305,33484.0
2019-04-11 14:30:00,51.35,51.37,51.18,51.22,109688.0,48.305,48.3238,48.145,48.1827,109688.0
2019-04-11 15:00:00,51.21,51.23,51.12,51.15,83908.0,48.1733,48.1921,48.0886,48.1168,83908.0
2019-04-11 15:30:00,51.16,51.41,51.16,51.37,154660.0,48.1262,48.3614,48.1262,48.3238,154660.0
2019-04-12 09:30:00,51.6,51.6,50.99,51.3,102284.0,48.5401,48.5401,47.9663,48.2579,102284.0
2019-04-12 10:00:00,51.34,51.63,51.31,51.63,82160.0,48.2956,48.5684,48.2673,48.5684,82160.0
2019-04-12 10:30:00,51.63,51.68,51.58,51.6,52016.0,48.5684,48.6154,48.5213,48.5401,52016.0
2019-04-12 11:00:00,51.6,51.62,51.5,51.52,80480.0,48.5401,48.559,48.4461,48.4649,80480.0
2019-04-12 11:30:00,51.5,51.54,51.38,51.49,40276.0,48.4461,48.4837,48.3332,48.4367,40276.0
2019-04-12 12:00:00,51.5,51.68,51.46,51.61,28400.0,48.4461,48.6154,48.4084,48.5495,28400.0
2019-04-12 12:30:00,51.6,51.7,51.56,51.67,41392.0,48.5401,48.6342,48.5025,48.606,41392.0
2019-04-12 13:00:00,51.67,51.74,51.62,51.74,48224.0,48.606,48.6718,48.559,48.6718,48224.0
2019-04-12 13:30:00,51.73,51.74,51.66,51.74,41360.0,48.6624,48.6718,48.5966,48.6718,41360.0
2019-04-12 14:00:00,51.74,51.77,51.69,51.73,89148.0,48.6718,48.7001,48.6248,48.6624,89148.0
2019-04-12 14:30:00,51.73,51.8,51.72,51.8,58400.0,48.6624,48.7283,48.653,48.7283,58400.0
2019-04-12 15:00:00,51.79,51.83,51.75,51.82,74284.0,48.7189,48.7565,48.6812,48.7471,74284.0
2019-04-12 15:30:00,51.8,51.88,51.76,51.85,195836.0,48.7283,48.8035,48.6907,48.7753,195836.0
2019-04-15 09:30:00,51.88,52.0,51.64,51.88,111372.0,48.8035,48.9164,48.5778,48.8035,111372.0
2019-04-15 10:00:00,51.9,51.9,51.75,51.77,55832.0,48.8224,48.8224,48.6812,48.7001,55832.0
2019-04-15 10:30:00,51.73,51.79,51.63,51.77,32640.0,48.6624,48.7189,48.5684,48.7001,32640.0
2019-04-15 11:00:00,51.77,51.85,51.77,51.79,29852.0,48.7001,48.7753,48.7001,48.7189,29852.0
2019-04-15 11:30:00,51.79,51.79,51.7,51.74,17200.0,48.7189,48.7189,48.6342,48.6718,17200.0
2019-04-15 12:00:00,51.75,51.85,51.7,51.83,29120.0,48.6812,48.7753,48.6342,48.7565,29120.0
2019-04-15 12:30:00,51.83,51.88,51.83,51.88,30232.0,48.7565,48.8035,48.7565,48.8035,30232.0
2019-04-15 13:00:00,51.88,52.01,51.87,51.99,95596.0,48.8035,48.9258,48.7941,48.907,95596.0
2019-04-15 13:30:00,52.01,52.02,51.97,52.0,60512.0,48.9258,48.9352,48.8882,48.9164,60512.0
2019-04-15 14:00:00,52.02,52.08,51.99,52.05,68744.0,48.9352,48.9917,48.907,48.9635,68744.0
2019-04-15 14:30:00,52.06,52.1,52.04,52.1,90484.0,48.9729,49.0105,48.9541,49.0105,90484.0
2019-04-15 15:00:00,52.1,52.13,52.03,52.09,110624.0,49.0105,49.0387,48.9446,49.0011,110624.0
2019-04-15 15:30:00,52.08,52.16,52.03,52.06,265388.0,48.9917,49.0669,48.9446,48.9729,265388.0
2019-04-16 09:30:00,52.1,52.36,52.08,52.25,65260.0,49.0105,49.2551,48.9917,49.1516,65260.0
2019-04-16 10:00:00,52.27,52.44,52.2,52.3,34000.0,49.1704,49.3303,49.1046,49.1986,34000.0
2019-04-16 10:30:00,52.27,52.27,52.19,52.23,25352.0,49.1704,49.1704,49.0952,49.1328,25352.0
2019-04-16 11:00:00,52.22,52.38,52.22,52.36,41064.0,49.1234,49.2739,49.1234,49.2551,41064.0
2019-04-16 11:30:00,52.35,52.35,52.28,52.3,19052.0,49.2457,49.2457,49.1798,49.1986,19052.0
2019-04-16 12:00:00,52.29,52.32,52.21,52.23,21528.0,49.1892,49.2174,49.114,49.1328,21528.0
2019-04-16 12:30:00,52.24,52.31,52.24,52.3,40780.0,49.1422,49.208,49.1422,49.1986,40780.0
2019-04-16 13:00:00,52.28,52.3,52.19,52.2,13248.0,49.1798,49.1986,49.0952,49.1046,13248.0
2019-04-16 13:30:00,52.17,52.24,52.17,52.2,16928.0,49.0763,49.1422,49.0763,49.1046,16928.0
2019-04-16 14:00:00,52.2,52.2,52.1,52.19,35220.0,49.1046,49.1046,49.0105,49.0952,35220.0
2019-04-16 14:30:00,52.2,52.24,52.17,52.18,33300.0,49.1046,49.1422,49.0763,49.0857,33300.0
2019-04-16 15:00:00,52.21,52.29,52.2,52.27,67292.0,49.114,49.1892,49.1046,49.1704,67292.0
2019-04-16 15:30:00,52.26,52.35,52.16,52.35,188792.0,49.161,49.2457,49.0669,49.2457,188792.0
2019-04-17 09:30:00,52.51,52.67,52.47,52.57,67924.0,49.3962,49.5467,49.3586,49.4526,67924.0
2019-04-17 10:00:00,52.56,52.56,52.4,52.42,40000.0,49.4432,49.4432,49.2927,49.3115,40000.0
2019-04-17 10:30:00,52.43,52.46,52.27,52.3,50296.0,49.3209,49.3491,49.1704,49.1986,50296.0
2019-04-17 11:00:00,52.3,52.39,52.28,52.32,86780.0,49.1986,49.2833,49.1798,49.2174,86780.0
2019-04-17 11:30:00,52.32,52.33,52.23,52.23,113808.0,49.2174,49.2269,49.1328,49.1328,113808.0
2019-04-17 12:00:00,52.23,52.29,52.12,52.29,82144.0,49.1328,49.1892,49.0293,49.1892,82144.0
2019-04-17 12:30:00,52.3,52.35,52.24,52.33,33496.0,49.1986,49.2457,49.1422,49.2269,33496.0
2019-04-17 13:00:00,52.31,52.46,52.31,52.4,25232.0,49.208,49.3491,49.208,49.2927,25232.0
2019-04-17 13:30:00,52.41,52.56,52.4,52.54,34860.0,49.3021,49.4432,49.2927,49.4244,34860.0
2019-04-17 14:00:00,52.56,52.58,52.42,52.45,96472.0,49.4432,49.462,49.3115,49.3397,96472.0
2019-04-17 14:30:00,52.45,52.6,52.43,52.6,109976.0,49.3397,49.4808,49.3209,49.4808,109976.0
2019-04-17 15:00:00,52.6,52.7,52.6,52.66,78900.0,49.4808,49.5749,49.4808,49.5373,78900.0
2019-04-17 15:30:00,52.67,52.67,52.46,52.49,166292.0,49.5467,49.5467,49.3491,49.3774,166292.0
2019-04-18 09:30:00,52.52,52.92,52.49,52.63,227600.0,49.4056,49.7819,49.3774,49.5091,227600.0
2019-04-18 10:00:00,52.6,52.7,52.52,52.7,40952.0,49.4808,49.5749,49.4056,49.5749,40952.0
2019-04-18 10:30:00,52.72,52.82,52.6,52.8,77228.0,49.5937,49.6878,49.4808,49.669,77228.0
2019-04-18 11:00:00,52.8,52.89,52.77,52.8,33468.0,49.669,49.7536,49.6408,49.669,33468.0
2019-04-18 11:30:00,52.83,53.12,52.83,53.12,50460.0,49.6972,49.97,49.6972,49.97,50460.0
2019-04-18 12:00:00,53.1,53.25,53.08,53.23,49980.0,49.9512,50.0923,49.9324,50.0735,49980.0
2019-04-18 12:30:00,53.22,53.38,53.22,53.34,76184.0,50.0641,50.2146,50.0641,50.177,76184.0
2019-04-18 13:00:00,53.32,53.33,53.28,53.29,56064.0,50.1581,50.1676,50.1205,50.1299,56064.0
2019-04-18 13:30:00,53.32,53.34,53.3,53.32,52984.0,50.1581,50.177,50.1393,50.1581,52984.0
2019-04-18 14:00:00,53.32,53.32,53.21,53.26,44836.0,50.1581,50.1581,50.0547,50.1017,44836.0
2019-04-18 14:30:00,53.27,53.3,53.23,53.27,69524.0,50.1111,50.1393,50.0735,50.1111,69524.0
2019-04-18 15:00:00,53.27,53.3,53.22,53.25,63420.0,50.1111,50.1393,50.0641,50.0923,63420.0
2019-04-18 15:30:00,53.24,53.44,53.21,53.43,455888.0,50.0829,50.271,50.0547,50.2616,455888.0
2019-04-22 09:30:00,52.97,53.07,52.88,53.02,80204.0,49.8289,49.923,49.7442,49.8759,80204.0
2019-04-22 10:00:00,53.0,53.07,52.85,53.07,100108.0,49.8571,49.923,49.716,49.923,100108.0
2019-04-22 10:30:00,53.08,53.24,53.06,53.07,70416.0,49.9324,50.0829,49.9136,49.923,70416.0
2019-04-22 11:00:00,53.07,53.09,52.92,52.99,25384.0,49.923,49.9418,49.7819,49.8477,25384.0
2019-04-22 11:30:00,52.99,53.02,52.87,52.9,23540.0,49.8477,49.8759,49.7348,49.7631,23540.0
2019-04-22 12:00:00,52.88,52.92,52.82,52.91,20000.0,49.7442,49.7819,49.6878,49.7725,20000.0
2019-04-22 12:30:00,52.93,52.93,52.88,52.89,9824.0,49.7913,49.7913,49.7442,49.7536,9824.0
2019-04-22 13:00:00,52.88,52.91,52.84,52.86,27992.0,49.7442,49.7725,49.7066,49.7254,27992.0
2019-04-22 13:30:00,52.87,52.9,52.86,52.89,30400.0,49.7348,49.7631,49.7254,49.7536,30400.0
2019-04-22 14:00:00,52.89,52.91,52.77,52.78,27424.0,49.7536,49.7725,49.6408,49.6502,27424.0
2019-04-22 14:30:00,52.77,52.78,52.71,52.75,23520.0,49.6408,49.6502,49.5843,49.6219,23520.0
2019-04-22 15:00:00,52.75,52.76,52.6,52.6,39772.0,49.6219,49.6314,49.4808,49.4808,39772.0
2019-04-22 15:30:00,52.62,52.77,52.6,52.71,104856.0,49.4997,49.6408,49.4808,49.5843,104856.0
2019-04-23 09:30:00,52.88,52.94,52.59,52.85,69848.0,49.7442,49.8007,49.4714,49.716,69848.0
2019-04-23 10:00:00,52.91,52.99,52.89,52.99,18656.0,49.7725,49.8477,49.7536,49.8477,18656.0
2019-04-23 10:30:00,53.0,53.0,52.82,52.86,31916.0,49.8571,49.8571,49.6878,49.7254,31916.0
2019-04-23 11:00:00,52.87,53.02,52.87,53.02,24628.0,49.7348,49.8759,49.7348,49.8759,24628.0
2019-04-23 11:30:00,53.02,53.13,52.99,53.11,28992.0,49.8759,49.9794,49.8477,49.9606,28992.0
2019-04-23 12:00:00,53.11,53.29,53.11,53.21,40256.0,49.9606,50.1299,49.9606,50.0547,40256.0
2019-04-23 12:30:00,53.18,53.22,53.16,53.2,17020.0,50.0264,50.0641,50.0076,50.0453,17020.0
2019-04-23 13:00:00,53.22,53.23,53.12,53.21,37500.0,50.0641,50.0735,49.97,50.0547,37500.0
2019-04-23 13:30:00,53.22,53.27,53.17,53.25,48420.0,50.0641,50.1111,50.017,50.0923,48420.0
2019-04-23 14:00:00,53.25,53.25,53.21,53.24,19080.0,50.0923,50.0923,50.0547,50.0829,19080.0
2019-04-23 14:30:00,53.22,53.31,53.22,53.31,35080.0,50.0641,50.1487,50.0641,50.1487,35080.0
2019-04-23 15:00:00,53.29,53.42,53.27,53.28,76336.0,50.1299,50.2522,50.1111,50.1205,76336.0
2019-04-23 15:30:00,53.3,53.38,53.25,53.35,138644.0,50.1393,50.2146,50.0923,50.1864,138644.0
2019-04-24 09:30:00,53.42,53.56,53.27,53.49,47276.0,50.2522,50.3839,50.1111,50.3181,47276.0
2019-04-24 10:00:00,53.46,53.65,53.46,53.61,24180.0,50.2898,50.4686,50.2898,50.431,24180.0
2019-04-24 10:30:00,53.61,53.64,53.53,53.62,34012.0,50.431,50.4592,50.3557,50.4404,34012.0
2019-04-24 11:00:00,53.63,53.63,53.49,53.49,45428.0,50.4498,50.4498,50.3181,50.3181,45428.0
2019-04-24 11:30:00,53.48,53.56,53.44,53.52,70268.0,50.3087,50.3839,50.271,50.3463,70268.0
2019-04-24 12:00:00,53.5,53.56,53.5,53.53,28944.0,50.3275,50.3839,50.3275,50.3557,28944.0
2019-04-24 12:30:00,53.54,53.8,53.54,53.68,98864.0,50.3651,50.6097,50.3651,50.4968,98864.0
2019-04-24 13:00:00,53.68,53.74,53.63,53.73,19820.0,50.4968,50.5532,50.4498,50.5438,19820.0
2019-04-24 13:30:00,53.72,53.88,53.7,53.78,33768.0,50.5344,50.6849,50.5156,50.5909,33768.0
2019-04-24 14:00:00,53.81,53.86,53.77,53.8,30420.0,50.6191,50.6661,50.5815,50.6097,30420.0
2019-04-24 14:30:00,53.8,53.92,53.79,53.91,50800.0,50.6097,50.7226,50.6003,50.7132,50800.0
2019-04-24 15:00:00,53.91,53.94,53.86,53.88,67276.0,50.7132,50.7414,50.6661,50.6849,67276.0
2019-04-24 15:30:00,53.9,54.0,53.8,53.96,339700.0,50.7038,50.7978,50.6097,50.7602,339700.0
2019-04-25 09:30:00,53.57,53.7,53.4,53.62,133180.0,50.3933,50.5156,50.2334,50.4404,133180.0
2019-04-25 10:00:00,53.61,53.61,53.34,53.36,204348.0,50.431,50.431,50.177,50.1958,204348.0
2019-04-25 10:30:00,53.34,53.67,53.33,53.67,203744.0,50.177,50.4874,50.1676,50.4874,203744.0
2019-04-25 11:00:00,53.71,53.76,53.62,53.74,107660.0,50.525,50.5721,50.4404,50.5532,107660.0
2019-04-25 11:30:00,53.75,53.85,53.74,53.74,121020.0,50.5626,50.6567,50.5532,50.5532,121020.0
2019-04-25 12:00:00,53.73,53.73,53.65,53.71,42800.0,50.5438,50.5438,50.4686,50.525,42800.0
2019-04-25 12:30:00,53.74,53.8,53.73,53.75,47264.0,50.5532,50.6097,50.5438,50.5626,47264.0
2019-04-25 13:00:00,53.76,53.77,53.72,53.77,70640.0,50.5721,50.5815,50.5344,50.5815,70640.0
2019-04-25 13:30:00,53.78,53.79,53.71,53.76,44124.0,50.5909,50.6003,50.525,50.5721,44124.0
2019-04-25 14:00:00,53.77,53.85,53.76,53.78,27956.0,50.5815,50.6567,50.5721,50.5909,27956.0
2019-04-25 14:30:00,53.79,53.82,53.74,53.75,36868.0,50.6003,50.6285,50.5532,50.5626,36868.0
2019-04-25 15:00:00,53.75,53.81,53.71,53.79,34432.0,50.5626,50.6191,50.525,50.6003,34432.0
2019-04-25 15:30:00,53.79,53.84,53.68,53.68,312328.0,50.6003,50.6473,50.4968,50.4968,312328.0
2019-04-26 09:30:00,54.05,54.08,53.63,53.88,80292.0,50.8449,50.8731,50.4498,50.6849,80292.0
2019-04-26 10:00:00,53.85,54.02,53.79,53.99,16264.0,50.6567,50.8166,50.6003,50.7884,16264.0
2019-04-26 10:30:00,53.98,54.07,53.96,54.07,38920.0,50.779,50.8637,50.7602,50.8637,38920.0
2019-04-26 11:00:00,54.06,54.1,53.95,53.97,81760.0,50.8543,50.8919,50.7508,50.7696,81760.0
2019-04-26 11:30:00,53.98,54.0,53.91,53.91,56972.0,50.779,50.7978,50.7132,50.7132,56972.0
2019-04-26 12:00:00,53.93,54.01,53.91,53.96,31592.0,50.732,50.8072,50.7132,50.7602,31592.0
2019-04-26 12:30:00,53.97,54.03,53.95,53.98,30412.0,50.7696,50.826,50.7508,50.779,30412.0
2019-04-26 13:00:00,53.98,54.0,53.95,54.0,15280.0,50.779,50.7978,50.7508,50.7978,15280.0
2019-04-26 13:30:00,53.99,54.06,53.98,54.04,52492.0,50.7884,50.8543,50.779,50.8355,52492.0
2019-04-26 14:00:00,54.05,54.16,54.0,54.14,24632.0,50.8449,50.9483,50.7978,50.9295,24632.0
2019-04-26 14:30:00,54.15,54.28,54.15,54.27,24192.0,50.9389,51.0612,50.9389,51.0518,24192.0
2019-04-26 15:00:00,54.28,54.37,54.14,54.17,37044.0,51.0612,51.1459,50.9295,50.9577,37044.0
2019-04-26 15:30:00,54.15,54.24,54.09,54.19,153488.0,50.9389,51.0236,50.8825,50.9766,153488.0
2019-04-29 09:30:00,54.15,54.27,54.01,54.27,76508.0,50.9389,51.0518,50.8072,51.0518,76508.0
2019-04-29 10:00:00,54.29,54.33,54.14,54.14,119328.0,51.0706,51.1083,50.9295,50.9295,119328.0
2019-04-29 10:30:00,54.15,54.41,54.13,54.41,48868.0,50.9389,51.1835,50.9201,51.1835,48868.0
2019-04-29 11:00:00,54.41,54.43,54.25,54.26,63084.0,51.1835,51.2023,51.033,51.0424,63084.0
2019-04-29 11:30:00,54.27,54.46,54.25,54.37,74832.0,51.0518,51.2305,51.033,51.1459,74832.0
2019-04-29 12:00:00,54.35,54.38,54.27,54.29,46732.0,51.1271,51.1553,51.0518,51.0706,46732.0
2019-04-29 12:30:00,54.32,54.38,54.28,54.35,37120.0,51.0988,51.1553,51.0612,51.1271,37120.0
2019-04-29 13:00:00,54.33,54.38,54.29,54.31,107852.0,51.1083,51.1553,51.0706,51.0894,107852.0
2019-04-29 13:30:00,54.31,54.38,54.28,54.32,96956.0,51.0894,51.1553,51.0612,51.0988,96956.0
2019-04-29 14:00:00,54.31,54.34,54.24,54.24,111184.0,51.0894,51.1177,51.0236,51.0236,111184.0
2019-04-29 14:30:00,54.25,54.32,54.22,54.3,68156.0,51.033,51.0988,51.0048,51.08,68156.0
2019-04-29 15:00:00,54.3,54.3,54.19,54.24,89676.0,51.08,51.08,50.9766,51.0236,89676.0
2019-04-29 15:30:00,54.24,54.3,54.17,54.22,225024.0,51.0236,51.08,50.9577,51.0048,225024.0
2019-04-30 09:30:00,54.12,54.25,53.97,54.06,117900.0,50.9107,51.033,50.7696,50.8543,117900.0
2019-04-30 10:00:00,54.07,54.15,54.01,54.07,57968.0,50.8637,50.9389,50.8072,50.8637,57968.0
2019-04-30 10:30:00,54.05,54.16,54.05,54.09,58164.0,50.8449,50.9483,50.8449,50.8825,58164.0
2019-04-30 11:00:00,54.08,54.08,53.93,53.99,109356.0,50.8731,50.8731,50.732,50.7884,109356.0
2019-04-30 11:30:00,54.01,54.18,53.99,54.14,61812.0,50.8072,50.9671,50.7884,50.9295,61812.0
2019-04-30 12:00:00,54.09,54.16,54.05,54.14,47020.0,50.8825,50.9483,50.8449,50.9295,47020.0
2019-04-30 12:30:00,54.14,54.15,54.05,54.06,67100.0,50.9295,50.9389,50.8449,50.8543,67100.0
2019-04-30 13:00:00,54.06,54.08,54.02,54.02,50584.0,50.8543,50.8731,50.8166,50.8166,50584.0
2019-04-30 13:30:00,54.01,54.22,54.01,54.22,61124.0,50.8072,51.0048,50.8072,51.0048,61124.0
2019-04-30 14:00:00,54.22,54.26,54.17,54.18,82544.0,51.0048,51.0424,50.9577,50.9671,82544.0
2019-04-30 14:30:00,54.19,54.31,54.18,54.28,54500.0,50.9766,51.0894,50.9671,51.0612,54500.0
2019-04-30 15:00:00,54.29,54.31,54.2,54.21,116420.0,51.0706,51.0894,50.986,50.9954,116420.0
2019-04-30 15:30:00,54.22,54.31,54.22,54.28,183156.0,51.0048,51.0894,51.0048,51.0612,183156.0
2019-05-01 09:30:00,54.4,54.67,54.28,54.46,168724.0,51.1741,51.4281,51.0612,51.2305,168724.0
2019-05-01 10:00:00,54.44,54.48,54.13,54.19,59524.0,51.2117,51.2494,50.9201,50.9766,59524.0
2019-05-01 10:30:00,54.13,54.34,54.12,54.26,39268.0,50.9201,51.1177,50.9107,51.0424,39268.0
2019-05-01 11:00:00,54.26,54.3,54.24,54.29,49276.0,51.0424,51.08,51.0236,51.0706,49276.0
2019-05-01 11:30:00,54.29,54.54,54.28,54.52,116912.0,51.0706,51.3058,51.0612,51.287,116912.0
2019-05-01 12:00:00,54.53,54.55,54.42,54.48,20000.0,51.2964,51.3152,51.1929,51.2494,20000.0
2019-05-01 12:30:00,54.47,54.47,54.37,54.43,25108.0,51.24,51.24,51.1459,51.2023,25108.0
2019-05-01 13:00:00,54.45,54.53,54.38,54.52,23440.0,51.2211,51.2964,51.1553,51.287,23440.0
2019-05-01 13:30:00,54.51,54.54,54.48,54.52,33596.0,51.2776,51.3058,51.2494,51.287,33596.0
2019-05-01 14:00:00,54.52,54.76,54.5,54.7,40376.0,51.287,51.5128,51.2682,51.4563,40376.0
2019-05-01 14:30:00,54.69,54.71,54.32,54.46,84744.0,51.4469,51.4657,51.0988,51.2305,84744.0
2019-05-01 15:00:00,54.47,54.51,54.27,54.29,99024.0,51.24,51.2776,51.0518,51.0706,99024.0
2019-05-01 15:30:00,54.28,54.28,54.01,54.01,126076.0,51.0612,51.0612,50.8072,50.8072,126076.0
2019-05-02 09:30:00,53.85,54.56,53.85,54.49,91392.0,50.6567,51.3246,50.6567,51.2588,91392.0
2019-05-02 10:00:00,54.54,54.6,54.44,54.52,75892.0,51.3058,51.3622,51.2117,51.287,75892.0
2019-05-02 10:30:00,54.57,54.57,54.45,54.51,38188.0,51.334,51.334,51.2211,51.2776,38188.0
2019-05-02 11:00:00,54.51,54.59,54.43,54.43,126704.0,51.2776,51.3528,51.2023,51.2023,126704.0
2019-05-02 11:30:00,54.42,54.55,54.31,54.45,89232.0,51.1929,51.3152,51.0894,51.2211,89232.0
2019-05-02 12:00:00,54.46,54.53,54.35,54.47,80252.0,51.2305,51.2964,51.1271,51.24,80252.0
2019-05-02 12:30:00,54.53,54.59,54.5,54.56,35228.0,51.2964,51.3528,51.2682,51.3246,35228.0
2019-05-02 13:00:00,54.6,54.75,54.49,54.75,64584.0,51.3622,51.5033,51.2588,51.5033,64584.0
2019-05-02 13:30:00,54.77,54.86,54.7,54.85,59572.0,51.5222,51.6068,51.4563,51.5974,59572.0
2019-05-02 14:00:00,54.81,54.89,54.77,54.82,31448.0,51.5598,51.635,51.5222,51.5692,31448.0
2019-05-02 14:30:00,54.84,54.9,54.69,54.74,93752.0,51.588,51.6445,51.4469,51.4939,93752.0
2019-05-02 15:00:00,54.74,54.99,54.74,54.97,97904.0,51.4939,51.7291,51.4939,51.7103,97904.0
2019-05-02 15:30:00,54.95,54.99,54.84,54.95,135024.0,51.6915,51.7291,51.588,51.6915,135024.0
2019-05-03 09:30:00,54.85,55.42,54.6,55.41,71236.0,51.5974,52.1336,51.3622,52.1242,71236.0
2019-05-03 10:00:00,55.38,55.47,55.18,55.27,30460.0,52.096,52.1807,51.9079,51.9925,30460.0
2019-05-03 10:30:00,55.27,55.57,55.25,55.56,65708.0,51.9925,52.2747,51.9737,52.2653,65708.0
2019-05-03 11:00:00,55.56,55.7,55.41,55.47,70320.0,52.2653,52.397,52.1242,52.1807,70320.0
2019-05-03 11:30:00,55.5,55.58,55.37,55.51,54700.0,52.2089,52.2841,52.0866,52.2183,54700.0
2019-05-03 12:00:00,55.51,55.55,55.47,55.52,76212.0,52.2183,52.2559,52.1807,52.2277,76212.0
2019-05-03 12:30:00,55.52,55.58,55.5,55.51,63428.0,52.2277,52.2841,52.2089,52.2183,63428.0
2019-05-03 13:00:00,55.5,55.57,55.43,55.54,42472.0,52.2089,52.2747,52.143,52.2465,42472.0
2019-05-03 13:30:00,55.56,55.59,55.51,55.56,57664.0,52.2653,52.2935,52.2183,52.2653,57664.0
2019-05-03 14:00:00,55.55,55.56,55.47,55.51,49080.0,52.2559,52.2653,52.1807,52.2183,49080.0
2019-05-03 14:30:00,55.53,55.6,55.5,55.57,151780.0,52.2371,52.3029,52.2089,52.2747,151780.0
2019-05-03 15:00:00,55.57,55.57,55.49,55.52,108288.0,52.2747,52.2747,52.1995,52.2277,108288.0
2019-05-03 15:30:00,55.52,55.79,55.5,55.73,354252.0,52.2277,52.4817,52.2089,52.4252,354252.0
2019-05-06 09:30:00,54.59,55.51,54.59,55.26,147328.0,51.3528,52.2183,51.3528,51.9831,147328.0
2019-05-06 10:00:00,55.26,55.26,55.04,55.11,51200.0,51.9831,51.9831,51.7762,51.842,51200.0
2019-05-06 10:30:00,55.13,55.29,55.06,55.28,65780.0,51.8608,52.0113,51.795,52.0019,65780.0
2019-05-06 11:00:00,55.28,55.52,55.22,55.52,52016.0,52.0019,52.2277,51.9455,52.2277,52016.0
2019-05-06 11:30:00,55.52,55.63,55.39,55.46,57520.0,52.2277,52.3312,52.1054,52.1712,57520.0
2019-05-06 12:00:00,55.44,55.5,55.33,55.41,71452.0,52.1524,52.2089,52.049,52.1242,71452.0
2019-05-06 12:30:00,55.41,55.55,55.37,55.5,76692.0,52.1242,52.2559,52.0866,52.2089,76692.0
2019-05-06 13:00:00,55.5,55.59,55.38,55.58,28224.0,52.2089,52.2935,52.096,52.2841,28224.0
2019-05-06 13:30:00,55.58,55.59,55.5,55.52,76992.0,52.2841,52.2935,52.2089,52.2277,76992.0
2019-05-06 14:00:00,55.52,55.56,55.49,55.56,43184.0,52.2277,52.2653,52.1995,52.2653,43184.0
2019-05-06 14:30:00,55.55,55.72,55.55,55.69,40832.0,52.2559,52.4158,52.2559,52.3876,40832.0
2019-05-06 15:00:00,55.69,55.94,55.68,55.89,90028.0,52.3876,52.6228,52.3782,52.5757,90028.0
2019-05-06 15:30:00,55.89,56.0,55.69,55.74,213688.0,52.5757,52.6792,52.3876,52.4346,213688.0
2019-05-07 09:30:00,55.12,55.56,55.0,55.27,143764.0,51.8514,52.2653,51.7385,51.9925,143764.0
2019-05-07 10:00:00,55.31,55.35,54.99,55.16,120268.0,52.0301,52.0678,51.7291,51.889,120268.0
2019-05-07 10:30:00,55.17,55.17,54.86,54.92,75052.0,51.8984,51.8984,51.6068,51.6633,75052.0
2019-05-07 11:00:00,54.94,55.18,54.92,55.15,95600.0,51.6821,51.9079,51.6633,51.8796,95600.0
2019-05-07 11:30:00,55.24,55.28,54.92,54.97,54160.0,51.9643,52.0019,51.6633,51.7103,54160.0
2019-05-07 12:00:00,54.97,55.26,54.9,55.24,50532.0,51.7103,51.9831,51.6445,51.9643,50532.0
2019-05-07 12:30:00,55.24,55.31,55.16,55.18,34344.0,51.9643,52.0301,51.889,51.9079,34344.0
2019-05-07 13:00:00,55.12,55.12,54.76,54.81,57132.0,51.8514,51.8514,51.5128,51.5598,57132.0
2019-05-07 13:30:00,54.8,54.93,54.76,54.87,42536.0,51.5504,51.6727,51.5128,51.6162,42536.0
2019-05-07 14:00:00,54.88,54.94,54.79,54.79,46476.0,51.6256,51.6821,51.541,51.541,46476.0
2019-05-07 14:30:00,54.79,54.8,54.67,54.78,58912.0,51.541,51.5504,51.4281,51.5316,58912.0
2019-05-07 15:00:00,54.81,54.81,54.58,54.61,98012.0,51.5598,51.5598,51.3434,51.3717,98012.0
2019-05-07 15:30:00,54.63,54.83,54.41,54.7,281956.0,51.3905,51.5786,51.1835,51.4563,281956.0
2019-05-08 09:30:00,54.9,55.08,54.65,54.94,126812.0,51.6445,51.8138,51.4093,51.6821,126812.0
2019-05-08 10:00:00,55.01,55.13,54.89,55.04,94900.0,51.7479,51.8608,51.635,51.7762,94900.0
2019-05-08 10:30:00,55.05,55.26,54.86,55.26,73740.0,51.7856,51.9831,51.6068,51.9831,73740.0
2019-05-08 11:00:00,55.32,55.39,55.12,55.17,53620.0,52.0395,52.1054,51.8514,51.8984,53620.0
2019-05-08 11:30:00,55.18,55.29,55.08,55.24,65344.0,51.9079,52.0113,51.8138,51.9643,65344.0
2019-05-08 12:00:00,55.24,55.24,55.1,55.22,40800.0,51.9643,51.9643,51.8326,51.9455,40800.0
2019-05-08 12:30:00,55.22,55.45,55.21,55.43,92588.0,51.9455,52.1618,51.9361,52.143,92588.0
2019-05-08 13:00:00,55.44,55.55,55.35,55.52,92952.0,52.1524,52.2559,52.0678,52.2277,92952.0
2019-05-08 13:30:00,55.52,55.52,55.29,55.41,71468.0,52.2277,52.2277,52.0113,52.1242,71468.0
2019-05-08 14:00:00,55.41,55.42,55.27,55.32,71984.0,52.1242,52.1336,51.9925,52.0395,71984.0
2019-05-08 14:30:00,55.31,55.39,55.29,55.33,68644.0,52.0301,52.1054,52.0113,52.049,68644.0
2019-05-08 15:00:00,55.38,55.38,55.31,55.34,111260.0,52.096,52.096,52.0301,52.0584,111260.0
2019-05-08 15:30:00,55.34,55.38,54.97,55.01,235140.0,52.0584,52.096,51.7103,51.7479,235140.0
2019-05-09 09:30:00,54.55,55.02,54.1,54.68,97512.0,51.3152,51.7573,50.8919,51.4375,97512.0
2019-05-09 10:00:00,54.78,54.83,54.63,54.68,75168.0,51.5316,51.5786,51.3905,51.4375,75168.0
2019-05-09 10:30:00,54.63,54.81,54.6,54.7,49688.0,51.3905,51.5598,51.3622,51.4563,49688.0
2019-05-09 11:00:00,54.7,54.82,54.63,54.67,48656.0,51.4563,51.5692,51.3905,51.4281,48656.0
2019-05-09 11:30:00,54.72,55.01,54.66,55.01,45000.0,51.4751,51.7479,51.4187,51.7479,45000.0
2019-05-09 12:00:00,55.02,55.18,54.91,55.18,31916.0,51.7573,51.9079,51.6539,51.9079,31916.0
2019-05-09 12:30:00,55.21,55.46,55.18,55.2,45824.0,51.9361,52.1712,51.9079,51.9267,45824.0
2019-05-09 13:00:00,55.22,55.28,55.14,55.27,38280.0,51.9455,52.0019,51.8702,51.9925,38280.0
2019-05-09 13:30:00,55.27,55.46,55.24,55.36,73824.0,51.9925,52.1712,51.9643,52.0772,73824.0
2019-05-09 14:00:00,55.37,55.45,55.31,55.44,38808.0,52.0866,52.1618,52.0301,52.1524,38808.0
2019-05-09 14:30:00,55.45,55.48,55.24,55.24,71348.0,52.1618,52.1901,51.9643,51.9643,71348.0
2019-05-09 15:00:00,55.26,55.35,55.15,55.35,37600.0,51.9831,52.0678,51.8796,52.0678,37600.0
2019-05-09 15:30:00,55.35,55.48,55.29,55.39,122544.0,52.0678,52.1901,52.0113,52.1054,122544.0
2019-05-10 09:30:00,54.95,55.45,54.95,55.29,88912.0,51.6915,52.1618,51.6915,52.0113,88912.0
2019-05-10 10:00:00,55.27,55.27,54.98,55.01,73116.0,51.9925,51.9925,51.7197,51.7479,73116.0
2019-05-10 10:30:00,55.01,55.05,54.51,54.54,102492.0,51.7479,51.7856,51.2776,51.3058,102492.0
2019-05-10 11:00:00,54.57,54.74,54.44,54.62,72920.0,51.334,51.4939,51.2117,51.3811,72920.0
2019-05-10 11:30:00,54.55,54.72,54.5,54.7,51856.0,51.3152,51.4751,51.2682,51.4563,51856.0
2019-05-10 12:00:00,54.71,55.1,54.7,55.1,54628.0,51.4657,51.8326,51.4563,51.8326,54628.0
2019-05-10 12:30:00,55.1,55.27,55.06,55.22,20416.0,51.8326,51.9925,51.795,51.9455,20416.0
2019-05-10 13:00:00,55.24,55.44,55.17,55.35,29244.0,51.9643,52.1524,51.8984,52.0678,29244.0
2019-05-10 13:30:00,55.34,55.58,55.34,55.55,32700.0,52.0584,52.2841,52.0584,52.2559,32700.0
2019-05-10 14:00:00,55.57,55.67,55.38,55.43,27964.0,52.2747,52.3688,52.096,52.143,27964.0
2019-05-10 14:30:00,55.44,55.71,55.43,55.66,44200.0,52.1524,52.4064,52.143,52.3594,44200.0
2019-05-10 15:00:00,55.66,55.9,55.57,55.85,109544.0,52.3594,52.5852,52.2747,52.5381,109544.0
2019-05-10 15:30:00,55.85,55.85,55.51,55.71,226004.0,52.5381,52.5381,52.2183,52.4064,226004.0
2019-05-13 09:30:00,54.49,55.04,54.24,54.39,131196.0,51.2588,51.7762,51.0236,51.1647,131196.0
2019-05-13 10:00:00,54.35,54.53,54.04,54.13,84332.0,51.1271,51.2964,50.8355,50.9201,84332.0
2019-05-13 10:30:00,54.15,54.3,53.97,54.02,61692.0,50.9389,51.08,50.7696,50.8166,61692.0
2019-05-13 11:00:00,54.13,54.27,54.0,54.13,75744.0,50.9201,51.0518,50.7978,50.9201,75744.0
2019-05-13 11:30:00,54.17,54.21,54.02,54.12,72080.0,50.9577,50.9954,50.8166,50.9107,72080.0
2019-05-13 12:00:00,54.14,54.26,54.1,54.19,53556.0,50.9295,51.0424,50.8919,50.9766,53556.0
2019-05-13 12:30:00,54.19,54.35,54.18,54.18,71672.0,50.9766,51.1271,50.9671,50.9671,71672.0
2019-05-13 13:00:00,54.13,54.26,54.12,54.21,55744.0,50.9201,51.0424,50.9107,50.9954,55744.0
2019-05-13 13:30:00,54.21,54.3,54.1,54.2,77640.0,50.9954,51.08,50.8919,50.986,77640.0
2019-05-13 14:00:00,54.18,54.43,54.13,54.38,76320.0,50.9671,51.2023,50.9201,51.1553,76320.0
2019-05-13 14:30:00,54.39,54.58,54.3,54.48,59524.0,51.1647,51.3434,51.08,51.2494,59524.0
2019-05-13 15:00:00,54.46,54.57,54.29,54.36,83984.0,51.2305,51.334,51.0706,51.1365,83984.0
2019-05-13 15:30:00,54.31,54.37,54.09,54.12,294052.0,51.0894,51.1459,50.8825,50.9107,294052.0
2019-05-14 09:30:00,54.3,54.72,54.1,54.6,120992.0,51.08,51.4751,50.8919,51.3622,120992.0
2019-05-14 10:00:00,54.57,54.89,54.5,54.88,42564.0,51.334,51.635,51.2682,51.6256,42564.0
2019-05-14 10:30:00,54.91,55.16,54.83,55.14,100064.0,51.6539,51.889,51.5786,51.8702,100064.0
2019-05-14 11:00:00,55.13,55.2,54.99,55.18,43956.0,51.8608,51.9267,51.7291,51.9079,43956.0
2019-05-14 11:30:00,55.16,55.21,55.12,55.15,41036.0,51.889,51.9361,51.8514,51.8796,41036.0
2019-05-14 12:00:00,55.13,55.26,55.12,55.13,53660.0,51.8608,51.9831,51.8514,51.8608,53660.0
2019-05-14 12:30:00,55.16,55.25,55.12,55.19,24420.0,51.889,51.9737,51.8514,51.9173,24420.0
2019-05-14 13:00:00,55.19,55.33,55.18,55.31,25000.0,51.9173,52.049,51.9079,52.0301,25000.0
2019-05-14 13:30:00,55.32,55.38,55.28,55.3,22116.0,52.0395,52.096,52.0019,52.0207,22116.0
2019-05-14 14:00:00,55.32,55.33,55.22,55.31,32960.0,52.0395,52.049,51.9455,52.0301,32960.0
2019-05-14 14:30:00,55.31,55.35,55.13,55.22,51600.0,52.0301,52.0678,51.8608,51.9455,51600.0
2019-05-14 15:00:00,55.22,55.28,55.19,55.19,39516.0,51.9455,52.0019,51.9173,51.9173,39516.0
2019-05-14 15:30:00,55.16,55.2,54.97,55.0,174216.0,51.889,51.9267,51.7103,51.7385,174216.0
2019-05-15 09:30:00,54.61,55.06,54.5,55.0,80892.0,51.3717,51.795,51.2682,51.7385,80892.0
2019-05-15 10:00:00,55.01,55.15,54.81,55.09,49436.0,51.7479,51.8796,51.5598,51.8232,49436.0
2019-05-15 10:30:00,55.14,55.24,54.99,55.24,126380.0,51.8702,51.9643,51.7291,51.9643,126380.0
2019-05-15 11:00:00,55.24,55.51,55.15,55.47,210896.0,51.9643,52.2183,51.8796,52.1807,210896.0
2019-05-15 11:30:00,55.5,55.56,55.38,55.56,122992.0,52.2089,52.2653,52.096,52.2653,122992.0
2019-05-15 12:00:00,55.59,55.61,55.33,55.35,31692.0,52.2935,52.3124,52.049,52.0678,31692.0
2019-05-15 12:30:00,55.35,55.38,55.27,55.27,23468.0,52.0678,52.096,51.9925,51.9925,23468.0
2019-05-15 13:00:00,55.31,55.39,55.31,55.31,28384.0,52.0301,52.1054,52.0301,52.0301,28384.0
2019-05-15 13:30:00,55.31,55.44,55.31,55.39,44924.0,52.0301,52.1524,52.0301,52.1054,44924.0
2019-05-15 14:00:00,55.39,55.5,55.37,55.48,65740.0,52.1054,52.2089,52.0866,52.1901,65740.0
2019-05-15 14:30:00,55.49,55.61,55.48,55.52,143268.0,52.1995,52.3124,52.1901,52.2277,143268.0
2019-05-15 15:00:00,55.49,55.51,55.42,55.51,35400.0,52.1995,52.2183,52.1336,52.2183,35400.0
2019-05-15 15:30:00,55.5,55.52,55.37,55.4,129816.0,52.2089,52.2277,52.0866,52.1148,129816.0
2019-05-16 09:30:00,55.48,55.91,55.41,55.91,110868.0,52.1901,52.5946,52.1242,52.5946,110868.0
2019-05-16 10:00:00,55.88,55.97,55.78,55.91,44912.0,52.5663,52.651,52.4723,52.5946,44912.0
2019-05-16 10:30:00,55.9,55.92,55.83,55.92,61604.0,52.5852,52.604,52.5193,52.604,61604.0
2019-05-16 11:00:00,55.93,56.04,55.87,55.99,25252.0,52.6134,52.7169,52.5569,52.6698,25252.0
2019-05-16 11:30:00,55.99,56.22,55.97,56.12,44980.0,52.6698,52.8862,52.651,52.7921,44980.0
2019-05-16 12:00:00,56.12,56.17,56.02,56.02,50384.0,52.7921,52.8391,52.698,52.698,50384.0
2019-05-16 12:30:00,56.02,56.1,55.95,56.0,33280.0,52.698,52.7733,52.6322,52.6792,33280.0
2019-05-16 13:00:00,56.01,56.09,55.99,56.04,30800.0,52.6886,52.7639,52.6698,52.7169,30800.0
2019-05-16 13:30:00,56.03,56.03,55.97,56.01,33492.0,52.7074,52.7074,52.651,52.6886,33492.0
2019-05-16 14:00:00,56.01,56.05,55.99,56.03,46364.0,52.6886,52.7263,52.6698,52.7074,46364.0
2019-05-16 14:30:00,56.03,56.03,55.95,55.98,94068.0,52.7074,52.7074,52.6322,52.6604,94068.0
2019-05-16 15:00:00,55.98,55.98,55.85,55.93,63136.0,52.6604,52.6604,52.5381,52.6134,63136.0
2019-05-16 15:30:00,55.92,55.97,55.81,55.93,179676.0,52.604,52.651,52.5005,52.6134,179676.0
2019-05-17 09:30:00,55.62,55.83,55.46,55.65,128772.0,52.3218,52.5193,52.1712,52.35,128772.0
2019-05-17 10:00:00,55.7,55.99,55.68,55.96,52292.0,52.397,52.6698,52.3782,52.6416,52292.0
2019-05-17 10:30:00,55.93,56.24,55.88,56.16,37684.0,52.6134,52.905,52.5663,52.8297,37684.0
2019-05-17 11:00:00,56.19,56.33,56.19,56.21,36216.0,52.858,52.9897,52.858,52.8768,36216.0
2019-05-17 11:30:00,56.21,56.24,55.99,56.08,32800.0,52.8768,52.905,52.6698,52.7545,32800.0
2019-05-17 12:00:00,56.03,56.07,55.95,55.95,26400.0,52.7074,52.7451,52.6322,52.6322,26400.0
2019-05-17 12:30:00,55.95,56.05,55.93,56.04,22940.0,52.6322,52.7263,52.6134,52.7169,22940.0
2019-05-17 13:00:00,56.06,56.21,56.05,56.12,23996.0,52.7357,52.8768,52.7263,52.7921,23996.0
2019-05-17 13:30:00,56.08,56.17,56.06,56.12,42248.0,52.7545,52.8391,52.7357,52.7921,42248.0
2019-05-17 14:00:00,56.13,56.17,55.99,56.06,36320.0,52.8015,52.8391,52.6698,52.7357,36320.0
2019-05-17 14:30:00,56.06,56.13,56.0,56.1,28336.0,52.7357,52.8015,52.6792,52.7733,28336.0
2019-05-17 15:00:00,56.1,56.13,55.85,55.97,157488.0,52.7733,52.8015,52.5381,52.651,157488.0
2019-05-17 15:30:00,55.97,55.97,55.77,55.84,166328.0,52.651,52.651,52.4629,52.5287,166328.0
2019-05-20 09:30:00,55.37,55.75,55.32,55.73,49664.0,52.0866,52.444,52.0395,52.4252,49664.0
2019-05-20 10:00:00,55.6,55.81,55.47,55.77,58256.0,52.3029,52.5005,52.1807,52.4629,58256.0
2019-05-20 10:30:00,55.7,55.86,55.69,55.79,42016.0,52.397,52.5475,52.3876,52.4817,42016.0
2019-05-20 11:00:00,55.88,55.88,55.74,55.83,43284.0,52.5663,52.5663,52.4346,52.5193,43284.0
2019-05-20 11:30:00,55.84,55.91,55.74,55.79,65392.0,52.5287,52.5946,52.4346,52.4817,65392.0
2019-05-20 12:00:00,55.81,55.98,55.81,55.87,23380.0,52.5005,52.6604,52.5005,52.5569,23380.0
2019-05-20 12:30:00,55.88,55.95,55.82,55.86,19928.0,52.5663,52.6322,52.5099,52.5475,19928.0
2019-05-20 13:00:00,55.82,55.97,55.78,55.94,19452.0,52.5099,52.651,52.4723,52.6228,19452.0
2019-05-20 13:30:00,55.94,56.01,55.93,55.96,19528.0,52.6228,52.6886,52.6134,52.6416,19528.0
2019-05-20 14:00:00,55.99,56.0,55.91,55.91,18800.0,52.6698,52.6792,52.5946,52.5946,18800.0
2019-05-20 14:30:00,55.92,55.93,55.77,55.78,35536.0,52.604,52.6134,52.4629,52.4723,35536.0
2019-05-20 15:00:00,55.79,55.92,55.75,55.92,78144.0,52.4817,52.604,52.444,52.604,78144.0
2019-05-20 15:30:00,55.91,55.95,55.84,55.85,93796.0,52.5946,52.6322,52.5287,52.5381,93796.0
2019-05-21 09:30:00,56.26,56.48,56.25,56.28,79884.0,52.9238,53.1308,52.9144,52.9426,79884.0
2019-05-21 10:00:00,56.29,56.34,56.18,56.22,89756.0,52.952,52.9991,52.8486,52.8862,89756.0
2019-05-21 10:30:00,56.24,56.39,56.19,56.32,87480.0,52.905,53.0461,52.858,52.9802,87480.0
2019-05-21 11:00:00,56.33,56.33,56.18,56.24,138156.0,52.9897,52.9897,52.8486,52.905,138156.0
2019-05-21 11:30:00,56.23,56.3,56.14,56.3,53988.0,52.8956,52.9614,52.8109,52.9614,53988.0
2019-05-21 12:00:00,56.3,56.31,56.23,56.3,31084.0,52.9614,52.9708,52.8956,52.9614,31084.0
2019-05-21 12:30:00,56.29,56.56,56.27,56.56,55560.0,52.952,53.206,52.9332,53.206,55560.0
2019-05-21 13:00:00,56.55,56.59,56.47,56.59,52848.0,53.1966,53.2342,53.1214,53.2342,52848.0
2019-05-21 13:30:00,56.6,56.85,56.52,56.82,132820.0,53.2436,53.4788,53.1684,53.4506,132820.0
2019-05-21 14:00:00,56.85,56.91,56.77,56.8,85592.0,53.4788,53.5353,53.4036,53.4318,85592.0
2019-05-21 14:30:00,56.82,56.85,56.63,56.64,106884.0,53.4506,53.4788,53.2719,53.2813,106884.0
2019-05-21 15:00:00,56.63,56.74,56.6,56.66,99656.0,53.2719,53.3753,53.2436,53.3001,99656.0
2019-05-21 15:30:00,56.67,56.84,56.66,56.75,305312.0,53.3095,53.4694,53.3001,53.3847,305312.0
2019-05-22 09:30:00,56.65,56.78,56.57,56.78,60108.0,53.2907,53.413,53.2154,53.413,60108.0
2019-05-22 10:00:00,56.84,56.84,56.58,56.69,43728.0,53.4694,53.4694,53.2248,53.3283,43728.0
2019-05-22 10:30:00,56.69,56.74,56.51,56.61,37680.0,53.3283,53.3753,53.159,53.2531,37680.0
2019-05-22 11:00:00,56.56,56.71,56.54,56.71,40912.0,53.206,53.3471,53.1872,53.3471,40912.0
2019-05-22 11:30:00,56.73,56.76,56.56,56.6,38400.0,53.3659,53.3942,53.206,53.2436,38400.0
2019-05-22 12:00:00,56.62,56.64,56.56,56.57,23360.0,53.2625,53.2813,53.206,53.2154,23360.0
2019-05-22 12:30:00,56.59,56.66,56.52,56.53,28016.0,53.2342,53.3001,53.1684,53.1778,28016.0
2019-05-22 13:00:00,56.53,56.6,56.47,56.57,44496.0,53.1778,53.2436,53.1214,53.2154,44496.0
2019-05-22 13:30:00,56.55,56.71,56.52,56.67,41992.0,53.1966,53.3471,53.1684,53.3095,41992.0
2019-05-22 14:00:00,56.7,56.7,56.61,56.62,35656.0,53.3377,53.3377,53.2531,53.2625,35656.0
2019-05-22 14:30:00,56.61,56.76,56.59,56.65,59724.0,53.2531,53.3942,53.2342,53.2907,59724.0
2019-05-22 15:00:00,56.66,56.69,56.58,56.62,36600.0,53.3001,53.3283,53.2248,53.2625,36600.0
2019-05-22 15:30:00,56.62,56.66,56.57,56.59,166276.0,53.2625,53.3001,53.2154,53.2342,166276.0
2019-05-23 09:30:00,56.15,56.26,55.95,55.99,56348.0,52.8203,52.9238,52.6322,52.6698,56348.0
2019-05-23 10:00:00,55.99,56.2,55.89,56.19,47724.0,52.6698,52.8674,52.5757,52.858,47724.0
2019-05-23 10:30:00,56.21,56.23,56.11,56.12,36048.0,52.8768,52.8956,52.7827,52.7921,36048.0
2019-05-23 11:00:00,56.13,56.13,55.96,56.08,27708.0,52.8015,52.8015,52.6416,52.7545,27708.0
2019-05-23 11:30:00,56.05,56.05,55.83,55.83,31196.0,52.7263,52.7263,52.5193,52.5193,31196.0
2019-05-23 12:00:00,55.83,55.95,55.8,55.95,30128.0,52.5193,52.6322,52.4911,52.6322,30128.0
2019-05-23 12:30:00,55.98,56.08,55.94,55.97,38148.0,52.6604,52.7545,52.6228,52.651,38148.0
2019-05-23 13:00:00,55.96,56.08,55.96,56.04,31304.0,52.6416,52.7545,52.6416,52.7169,31304.0
2019-05-23 13:30:00,56.03,56.09,56.01,56.01,23160.0,52.7074,52.7639,52.6886,52.6886,23160.0
2019-05-23 14:00:00,56.03,56.09,56.01,56.01,56784.0,52.7074,52.7639,52.6886,52.6886,56784.0
2019-05-23 14:30:00,56.01,56.06,55.92,55.96,60024.0,52.6886,52.7357,52.604,52.6416,60024.0
2019-05-23 15:00:00,55.96,56.2,55.88,56.19,64456.0,52.6416,52.8674,52.5663,52.858,64456.0
2019-05-23 15:30:00,56.16,56.19,55.97,56.06,320784.0,52.8297,52.858,52.651,52.7357,320784.0
2019-05-24 09:30:00,56.22,56.43,56.08,56.27,100896.0,52.8862,53.0837,52.7545,52.9332,100896.0
2019-05-24 10:00:00,56.28,56.42,56.28,56.33,41256.0,52.9426,53.0743,52.9426,52.9897,41256.0
2019-05-24 10:30:00,56.29,56.32,55.92,55.92,87800.0,52.952,52.9802,52.604,52.604,87800.0
2019-05-24 11:00:00,55.92,56.03,55.89,55.93,91264.0,52.604,52.7074,52.5757,52.6134,91264.0
2019-05-24 11:30:00,55.95,55.97,55.88,55.9,65052.0,52.6322,52.651,52.5663,52.5852,65052.0
2019-05-24 12:00:00,55.89,55.96,55.77,55.92,65304.0,52.5757,52.6416,52.4629,52.604,65304.0
2019-05-24 12:30:00,55.94,55.98,55.84,55.92,92400.0,52.6228,52.6604,52.5287,52.604,92400.0
2019-05-24 13:00:00,55.95,55.99,55.81,55.86,18800.0,52.6322,52.6698,52.5005,52.5475,18800.0
2019-05-24 13:30:00,55.84,55.84,55.75,55.78,62760.0,52.5287,52.5287,52.444,52.4723,62760.0
2019-05-24 14:00:00,55.77,55.79,55.6,55.61,158304.0,52.4629,52.4817,52.3029,52.3124,158304.0
2019-05-24 14:30:00,55.61,55.67,55.6,55.66,38508.0,52.3124,52.3688,52.3029,52.3594,38508.0
2019-05-24 15:00:00,55.64,55.8,55.61,55.74,106092.0,52.3406,52.4911,52.3124,52.4346,106092.0
2019-05-24 15:30:00,55.73,55.77,55.61,55.62,202164.0,52.4252,52.4629,52.3124,52.3218,202164.0
2019-05-28 09:30:00,55.73,55.98,55.53,55.77,116172.0,52.4252,52.6604,52.2371,52.4629,116172.0
2019-05-28 10:00:00,55.84,55.89,55.68,55.75,75968.0,52.5287,52.5757,52.3782,52.444,75968.0
2019-05-28 10:30:00,55.75,55.83,55.64,55.68,85564.0,52.444,52.5193,52.3406,52.3782,85564.0
2019-05-28 11:00:00,55.66,55.81,55.59,55.6,101184.0,52.3594,52.5005,52.2935,52.3029,101184.0
2019-05-28 11:30:00,55.58,55.72,55.52,55.69,106224.0,52.2841,52.4158,52.2277,52.3876,106224.0
2019-05-28 12:00:00,55.67,55.86,55.67,55.82,34980.0,52.3688,52.5475,52.3688,52.5099,34980.0
2019-05-28 12:30:00,55.85,55.87,55.77,55.81,72456.0,52.5381,52.5569,52.4629,52.5005,72456.0
2019-05-28 13:00:00,55.84,55.85,55.72,55.73,61724.0,52.5287,52.5381,52.4158,52.4252,61724.0
2019-05-28 13:30:00,55.73,55.8,55.7,55.7,65336.0,52.4252,52.4911,52.397,52.397,65336.0
2019-05-28 14:00:00,55.7,55.73,55.54,55.54,101500.0,52.397,52.4252,52.2465,52.2465,101500.0
2019-05-28 14:30:00,55.53,55.55,55.38,55.44,117624.0,52.2371,52.2559,52.096,52.1524,117624.0
2019-05-28 15:00:00,55.41,55.46,55.28,55.38,168296.0,52.1242,52.1712,52.0019,52.096,168296.0
2019-05-28 15:30:00,55.38,55.4,55.15,55.16,315776.0,52.096,52.1148,51.8796,51.889,315776.0
2019-05-29 09:30:00,55.24,55.42,54.93,55.16,160800.0,51.9643,52.1336,51.6727,51.889,160800.0
2019-05-29 10:00:00,55.18,55.24,55.05,55.21,63804.0,51.9079,51.9643,51.7856,51.9361,63804.0
2019-05-29 10:30:00,55.24,55.33,55.08,55.21,71744.0,51.9643,52.049,51.8138,51.9361,71744.0
2019-05-29 11:00:00,55.19,55.33,55.17,55.3,44052.0,51.9173,52.049,51.8984,52.0207,44052.0
2019-05-29 11:30:00,55.32,55.32,55.13,55.2,48572.0,52.0395,52.0395,51.8608,51.9267,48572.0
2019-05-29 12:00:00,55.2,55.46,55.16,55.44,38660.0,51.9267,52.1712,51.889,52.1524,38660.0
2019-05-29 12:30:00,55.44,55.52,55.41,55.41,35108.0,52.1524,52.2277,52.1242,52.1242,35108.0
2019-05-29 13:00:00,55.42,55.59,55.34,55.53,33168.0,52.1336,52.2935,52.0584,52.2371,33168.0
2019-05-29 13:30:00,55.54,55.61,55.54,55.58,25856.0,52.2465,52.3124,52.2465,52.2841,25856.0
2019-05-29 14:00:00,55.58,55.59,55.46,55.5,60944.0,52.2841,52.2935,52.1712,52.2089,60944.0
2019-05-29 14:30:00,55.5,55.5,55.34,55.42,71000.0,52.2089,52.2089,52.0584,52.1336,71000.0
2019-05-29 15:00:00,55.39,55.39,55.27,55.32,96720.0,52.1054,52.1054,51.9925,52.0395,96720.0
2019-05-29 15:30:00,55.31,55.58,55.3,55.49,125156.0,52.0301,52.2841,52.0207,52.1995,125156.0
2019-05-30 09:30:00,55.58,56.0,55.49,55.87,110408.0,52.2841,52.6792,52.1995,52.5569,110408.0
2019-05-30 10:00:00,55.87,55.96,55.82,55.93,26460.0,52.5569,52.6416,52.5099,52.6134,26460.0
2019-05-30 10:30:00,55.96,56.19,55.86,55.88,59204.0,52.6416,52.858,52.5475,52.5663,59204.0
2019-05-30 11:00:00,55.89,55.95,55.86,55.9,23580.0,52.5757,52.6322,52.5475,52.5852,23580.0
2019-05-30 11:30:00,55.9,55.9,55.72,55.79,32300.0,52.5852,52.5852,52.4158,52.4817,32300.0
2019-05-30 12:00:00,55.81,55.89,55.77,55.85,23648.0,52.5005,52.5757,52.4629,52.5381,23648.0
2019-05-30 12:30:00,55.85,56.02,55.82,55.91,49472.0,52.5381,52.698,52.5099,52.5946,49472.0
2019-05-30 13:00:00,55.89,55.97,55.85,55.87,28000.0,52.5757,52.651,52.5381,52.5569,28000.0
2019-05-30 13:30:00,55.88,55.91,55.8,55.87,26848.0,52.5663,52.5946,52.4911,52.5569,26848.0
2019-05-30 14:00:00,55.9,55.92,55.78,55.82,40060.0,52.5852,52.604,52.4723,52.5099,40060.0
2019-05-30 14:30:00,55.82,55.95,55.75,55.93,53892.0,52.5099,52.6322,52.444,52.6134,53892.0
2019-05-30 15:00:00,55.93,56.02,55.83,55.99,134812.0,52.6134,52.698,52.5193,52.6698,134812.0
2019-05-30 15:30:00,55.99,56.08,55.83,55.92,237028.0,52.6698,52.7545,52.5193,52.604,237028.0
2019-05-31 09:30:00,55.36,55.69,55.25,55.42,120284.0,52.0772,52.3876,51.9737,52.1336,120284.0
2019-05-31 10:00:00,55.42,55.5,55.35,55.44,33808.0,52.1336,52.2089,52.0678,52.1524,33808.0
2019-05-31 10:30:00,55.52,55.53,55.4,55.48,34780.0,52.2277,52.2371,52.1148,52.1901,34780.0
2019-05-31 11:00:00,55.45,55.68,55.45,55.64,36892.0,52.1618,52.3782,52.1618,52.3406,36892.0
2019-05-31 11:30:00,55.64,55.66,55.5,55.65,36400.0,52.3406,52.3594,52.2089,52.35,36400.0
2019-05-31 12:00:00,55.63,55.65,55.45,55.45,34064.0,52.3312,52.35,52.1618,52.1618,34064.0
2019-05-31 12:30:00,55.45,55.51,55.41,55.42,22260.0,52.1618,52.2183,52.1242,52.1336,22260.0
2019-05-31 13:00:00,55.48,55.65,55.47,55.63,20224.0,52.1901,52.35,52.1807,52.3312,20224.0
2019-05-31 13:30:00,55.67,55.74,55.59,55.72,18100.0,52.3688,52.4346,52.2935,52.4158,18100.0
2019-05-31 14:00:00,55.7,55.7,55.4,55.42,52844.0,52.397,52.397,52.1148,52.1336,52844.0
2019-05-31 14:30:00,55.45,55.58,55.38,55.52,37020.0,52.1618,52.2841,52.096,52.2277,37020.0
2019-05-31 15:00:00,55.5,55.54,55.42,55.46,53660.0,52.2089,52.2465,52.1336,52.1712,53660.0
2019-05-31 15:30:00,55.46,55.57,55.38,55.43,135636.0,52.1712,52.2747,52.096,52.143,135636.0
2019-06-03 09:30:00,55.54,56.05,55.47,55.61,107292.0,52.2465,52.7263,52.1807,52.3124,107292.0
2019-06-03 10:00:00,55.6,56.06,55.5,56.04,78460.0,52.3029,52.7357,52.2089,52.7169,78460.0
2019-06-03 10:30:00,56.04,56.16,56.0,56.06,64696.0,52.7169,52.8297,52.6792,52.7357,64696.0
2019-06-03 11:00:00,56.07,56.08,55.85,56.02,93252.0,52.7451,52.7545,52.5381,52.698,93252.0
2019-06-03 11:30:00,56.02,56.02,55.82,55.84,29704.0,52.698,52.698,52.5099,52.5287,29704.0
2019-06-03 12:00:00,55.82,55.87,55.68,55.7,96064.0,52.5099,52.5569,52.3782,52.397,96064.0
2019-06-03 12:30:00,55.7,55.85,55.64,55.74,25968.0,52.397,52.5381,52.3406,52.4346,25968.0
2019-06-03 13:00:00,55.75,56.03,55.64,55.98,37124.0,52.444,52.7074,52.3406,52.6604,37124.0
2019-06-03 13:30:00,55.74,55.91,55.72,55.84,29600.0,52.4346,52.5946,52.4158,52.5287,29600.0
2019-06-03 14:00:00,55.97,56.03,55.85,55.89,26944.0,52.651,52.7074,52.5381,52.5757,26944.0
2019-06-03 14:30:00,55.95,55.96,55.75,55.81,74296.0,52.6322,52.6416,52.444,52.5005,74296.0
2019-06-03 15:00:00,55.78,55.82,55.67,55.73,218816.0,52.4723,52.5099,52.3688,52.4252,218816.0
2019-06-03 15:30:00,55.69,55.94,55.6,55.83,146608.0,52.3876,52.6228,52.3029,52.5193,146608.0
2019-06-04 09:30:00,56.25,56.29,55.98,56.05,120656.0,52.9144,52.952,52.6604,52.7263,120656.0
2019-06-04 10:00:00,56.05,56.34,56.0,56.32,51792.0,52.7263,52.9991,52.6792,52.9802,51792.0
2019-06-04 10:30:00,56.36,56.37,56.09,56.13,43952.0,53.0179,53.0273,52.7639,52.8015,43952.0
2019-06-04 11:00:00,56.2,56.36,56.19,56.35,80296.0,52.8674,53.0179,52.858,53.0085,80296.0
2019-06-04 11:30:00,56.39,56.5,56.37,56.41,124876.0,53.0461,53.1496,53.0273,53.0649,124876.0
2019-06-04 12:00:00,56.41,56.41,56.27,56.3,37056.0,53.0649,53.0649,52.9332,52.9614,37056.0
2019-06-04 12:30:00,56.3,56.37,56.27,56.33,99248.0,52.9614,53.0273,52.9332,52.9897,99248.0
2019-06-04 13:00:00,56.31,56.42,56.26,56.27,64032.0,52.9708,53.0743,52.9238,52.9332,64032.0
2019-06-04 13:30:00,56.28,56.29,56.19,56.26,55296.0,52.9426,52.952,52.858,52.9238,55296.0
2019-06-04 14:00:00,56.26,56.3,56.08,56.15,33464.0,52.9238,52.9614,52.7545,52.8203,33464.0
2019-06-04 14:30:00,56.14,56.27,56.12,56.24,58260.0,52.8109,52.9332,52.7921,52.905,58260.0
2019-06-04 15:00:00,56.25,56.41,56.25,56.41,38784.0,52.9144,53.0649,52.9144,53.0649,38784.0
2019-06-04 15:30:00,56.41,56.72,56.4,56.63,400016.0,53.0649,53.3565,53.0555,53.2719,400016.0
2019-06-05 09:30:00,56.88,57.24,56.78,57.15,73620.0,53.507,53.8457,53.413,53.761,73620.0
2019-06-05 10:00:00,57.18,57.45,57.14,57.21,80392.0,53.7893,54.0432,53.7516,53.8175,80392.0
2019-06-05 10:30:00,57.17,57.27,57.15,57.27,53332.0,53.7798,53.8739,53.761,53.8739,53332.0
2019-06-05 11:00:00,57.3,57.47,57.27,57.38,164200.0,53.9021,54.0621,53.8739,53.9774,164200.0
2019-06-05 11:30:00,57.41,57.49,57.37,57.46,55464.0,54.0056,54.0809,53.968,54.0526,55464.0
2019-06-05 12:00:00,57.47,57.54,57.44,57.5,169664.0,54.0621,54.1279,54.0338,54.0903,169664.0
2019-06-05 12:30:00,57.49,57.54,57.43,57.49,36808.0,54.0809,54.1279,54.0244,54.0809,36808.0
2019-06-05 13:00:00,57.51,57.55,57.47,57.5,75320.0,54.0997,54.1373,54.0621,54.0903,75320.0
2019-06-05 13:30:00,57.49,57.57,57.46,57.57,28968.0,54.0809,54.1561,54.0526,54.1561,28968.0
2019-06-05 14:00:00,57.56,57.58,57.48,57.53,34604.0,54.1467,54.1655,54.0715,54.1185,34604.0
2019-06-05 14:30:00,57.53,57.55,57.45,57.51,42868.0,54.1185,54.1373,54.0432,54.0997,42868.0
2019-06-05 15:00:00,57.49,57.58,57.49,57.53,45056.0,54.0809,54.1655,54.0809,54.1185,45056.0
2019-06-05 15:30:00,57.54,57.76,57.48,57.66,476884.0,54.1279,54.3349,54.0715,54.2408,476884.0
2019-06-06 09:30:00,57.54,57.71,57.41,57.58,115860.0,54.1279,54.2878,54.0056,54.1655,115860.0
2019-06-06 10:00:00,57.62,57.62,57.49,57.49,35648.0,54.2032,54.2032,54.0809,54.0809,35648.0
2019-06-06 10:30:00,57.49,57.69,57.47,57.6,37520.0,54.0809,54.269,54.0621,54.1843,37520.0
2019-06-06 11:00:00,57.58,57.65,57.53,57.63,39376.0,54.1655,54.2314,54.1185,54.2126,39376.0
2019-06-06 11:30:00,57.63,57.7,57.56,57.62,53600.0,54.2126,54.2784,54.1467,54.2032,53600.0
2019-06-06 12:00:00,57.63,57.8,57.6,57.67,26016.0,54.2126,54.3725,54.1843,54.2502,26016.0
2019-06-06 12:30:00,57.66,57.74,57.63,57.67,20304.0,54.2408,54.316,54.2126,54.2502,20304.0
2019-06-06 13:00:00,57.67,57.77,57.66,57.75,41332.0,54.2502,54.3443,54.2408,54.3255,41332.0
2019-06-06 13:30:00,57.75,57.77,57.72,57.75,77200.0,54.3255,54.3443,54.2972,54.3255,77200.0
2019-06-06 14:00:00,57.77,57.84,57.73,57.74,34604.0,54.3443,54.4101,54.3066,54.316,34604.0
2019-06-06 14:30:00,57.73,57.85,57.71,57.74,78128.0,54.3066,54.4195,54.2878,54.316,78128.0
2019-06-06 15:00:00,57.77,57.9,57.76,57.9,130060.0,54.3443,54.4666,54.3349,54.4666,130060.0
2019-06-06 15:30:00,57.87,57.98,57.85,57.91,261484.0,54.4383,54.5418,54.4195,54.476,261484.0
2019-06-07 09:30:00,58.29,58.29,57.97,58.12,316420.0,54.8334,54.8334,54.5324,54.6735,316420.0
2019-06-07 10:00:00,58.12,58.23,58.03,58.17,111440.0,54.6735,54.777,54.5888,54.7205,111440.0
2019-06-07 10:30:00,58.18,58.37,58.16,58.29,403108.0,54.73,54.9087,54.7111,54.8334,403108.0
2019-06-07 11:00:00,58.31,58.32,58.21,58.22,119076.0,54.8522,54.8616,54.7582,54.7676,119076.0
2019-06-07 11:30:00,58.24,58.29,58.2,58.23,61216.0,54.7864,54.8334,54.7488,54.777,61216.0
2019-06-07 12:00:00,58.24,58.33,58.23,58.29,148212.0,54.7864,54.8711,54.777,54.8334,148212.0
2019-06-07 12:30:00,58.29,58.32,58.2,58.31,73056.0,54.8334,54.8616,54.7488,54.8522,73056.0
2019-06-07 13:00:00,58.3,58.33,58.24,58.25,48300.0,54.8428,54.8711,54.7864,54.7958,48300.0
2019-06-07 13:30:00,58.26,58.32,58.22,58.24,56624.0,54.8052,54.8616,54.7676,54.7864,56624.0
2019-06-07 14:00:00,58.25,58.26,58.21,58.24,67216.0,54.7958,54.8052,54.7582,54.7864,67216.0
2019-06-07 14:30:00,58.24,58.27,58.11,58.16,90040.0,54.7864,54.8146,54.6641,54.7111,90040.0
2019-06-07 15:00:00,58.2,58.27,58.2,58.24,131896.0,54.7488,54.8146,54.7488,54.7864,131896.0
2019-06-07 15:30:00,58.24,58.27,58.11,58.15,234792.0,54.7864,54.8146,54.6641,54.7017,234792.0
2019-06-10 09:30:00,58.38,58.59,58.25,58.45,134280.0,54.9181,55.1156,54.7958,54.9839,134280.0
2019-06-10 10:00:00,58.46,58.54,58.4,58.51,80344.0,54.9933,55.0686,54.9369,55.0404,80344.0
2019-06-10 10:30:00,58.49,58.65,58.46,58.55,287592.0,55.0216,55.1721,54.9933,55.078,287592.0
2019-06-10 11:00:00,58.55,58.72,58.55,58.68,245088.0,55.078,55.2379,55.078,55.2003,245088.0
2019-06-10 11:30:00,58.69,58.77,58.66,58.71,222128.0,55.2097,55.285,55.1815,55.2285,222128.0
2019-06-10 12:00:00,58.74,58.75,58.69,58.75,40624.0,55.2567,55.2662,55.2097,55.2662,40624.0
2019-06-10 12:30:00,58.73,58.73,58.61,58.65,28800.0,55.2473,55.2473,55.1345,55.1721,28800.0
2019-06-10 13:00:00,58.65,58.77,58.65,58.74,148008.0,55.1721,55.285,55.1721,55.2567,148008.0
2019-06-10 13:30:00,58.75,58.83,58.72,58.74,95192.0,55.2662,55.3414,55.2379,55.2567,95192.0
2019-06-10 14:00:00,58.73,58.75,58.56,58.6,38416.0,55.2473,55.2662,55.0874,55.125,38416.0
2019-06-10 14:30:00,58.65,58.79,58.64,58.76,104664.0,55.1721,55.3038,55.1627,55.2756,104664.0
2019-06-10 15:00:00,58.75,58.78,58.66,58.66,70072.0,55.2662,55.2944,55.1815,55.1815,70072.0
2019-06-10 15:30:00,58.65,58.76,58.57,58.66,132656.0,55.1721,55.2756,55.0968,55.1815,132656.0
2019-06-11 09:30:00,58.81,59.1,58.76,58.76,193132.0,55.3226,55.5954,55.2756,55.2756,193132.0
2019-06-11 10:00:00,58.81,58.99,58.63,58.74,70620.0,55.3226,55.4919,55.1533,55.2567,70620.0
2019-06-11 10:30:00,58.7,58.7,58.51,58.57,42240.0,55.2191,55.2191,55.0404,55.0968,42240.0
2019-06-11 11:00:00,58.58,58.6,58.39,58.39,59892.0,55.1062,55.125,54.9275,54.9275,59892.0
2019-06-11 11:30:00,58.38,58.43,58.25,58.35,65828.0,54.9181,54.9651,54.7958,54.8899,65828.0
2019-06-11 12:00:00,58.34,58.34,58.02,58.03,49160.0,54.8805,54.8805,54.5794,54.5888,49160.0
2019-06-11 12:30:00,58.06,58.08,57.83,57.86,57492.0,54.6171,54.6359,54.4007,54.4289,57492.0
2019-06-11 13:00:00,57.84,57.99,57.81,57.92,53132.0,54.4101,54.5512,54.3819,54.4854,53132.0
2019-06-11 13:30:00,57.9,58.08,57.85,58.07,53488.0,54.4666,54.6359,54.4195,54.6265,53488.0
2019-06-11 14:00:00,58.04,58.23,58.04,58.17,73176.0,54.5983,54.777,54.5983,54.7205,73176.0
2019-06-11 14:30:00,58.16,58.19,58.02,58.02,55692.0,54.7111,54.7394,54.5794,54.5794,55692.0
2019-06-11 15:00:00,58.02,58.09,57.95,58.03,109224.0,54.5794,54.6453,54.5136,54.5888,109224.0
2019-06-11 15:30:00,58.03,58.15,58.0,58.07,156228.0,54.5888,54.7017,54.5606,54.6265,156228.0
2019-06-12 09:30:00,58.1,58.56,58.1,58.47,60824.0,54.6547,55.0874,54.6547,55.0028,60824.0
2019-06-12 10:00:00,58.46,58.54,58.38,58.39,35640.0,54.9933,55.0686,54.9181,54.9275,35640.0
2019-06-12 10:30:00,58.38,58.69,58.36,58.5,62716.0,54.9181,55.2097,54.8993,55.031,62716.0
2019-06-12 11:00:00,58.5,58.51,58.37,58.45,57856.0,55.031,55.0404,54.9087,54.9839,57856.0
2019-06-12 11:30:00,58.49,58.54,58.43,58.47,18996.0,55.0216,55.0686,54.9651,55.0028,18996.0
2019-06-12 12:00:00,58.47,58.52,58.44,58.49,57232.0,55.0028,55.0498,54.9745,55.0216,57232.0
2019-06-12 12:30:00,58.51,58.76,58.48,58.59,122828.0,55.0404,55.2756,55.0122,55.1156,122828.0
2019-06-12 13:00:00,58.65,58.68,58.55,58.6,11528.0,55.1721,55.2003,55.078,55.125,11528.0
2019-06-12 13:30:00,58.58,58.67,58.55,58.63,21400.0,55.1062,55.1909,55.078,55.1533,21400.0
2019-06-12 14:00:00,58.64,58.65,58.53,58.6,85560.0,55.1627,55.1721,55.0592,55.125,85560.0
2019-06-12 14:30:00,58.59,58.76,58.57,58.72,113832.0,55.1156,55.2756,55.0968,55.2379,113832.0
2019-06-12 15:00:00,58.7,58.76,58.67,58.74,97380.0,55.2191,55.2756,55.1909,55.2567,97380.0
2019-06-12 15:30:00,58.72,58.81,58.65,58.68,160456.0,55.2379,55.3226,55.1721,55.2003,160456.0
2019-06-13 09:30:00,58.62,58.88,58.41,58.59,93876.0,55.1439,55.3884,54.9463,55.1156,93876.0
2019-06-13 10:00:00,58.53,58.77,58.5,58.74,83052.0,55.0592,55.285,55.031,55.2567,83052.0
2019-06-13 10:30:00,58.74,58.91,58.72,58.8,67772.0,55.2567,55.4167,55.2379,55.3132,67772.0
2019-06-13 11:00:00,58.79,59.02,58.73,58.99,151340.0,55.3038,55.5201,55.2473,55.4919,151340.0
2019-06-13 11:30:00,58.97,58.97,58.86,58.9,37676.0,55.4731,55.4731,55.3696,55.4073,37676.0
2019-06-13 12:00:00,58.93,59.01,58.9,58.92,65736.0,55.4355,55.5107,55.4073,55.4261,65736.0
2019-06-13 12:30:00,58.9,59.09,58.88,59.08,58804.0,55.4073,55.586,55.3884,55.5766,58804.0
2019-06-13 13:00:00,59.1,59.12,58.98,59.08,83328.0,55.5954,55.6142,55.4825,55.5766,83328.0
2019-06-13 13:30:00,59.07,59.16,59.04,59.1,154584.0,55.5672,55.6518,55.539,55.5954,154584.0
2019-06-13 14:00:00,59.08,59.12,59.0,59.1,58840.0,55.5766,55.6142,55.5013,55.5954,58840.0
2019-06-13 14:30:00,59.11,59.16,59.02,59.11,89720.0,55.6048,55.6518,55.5201,55.6048,89720.0
2019-06-13 15:00:00,59.11,59.12,58.99,59.02,116660.0,55.6048,55.6142,55.4919,55.5201,116660.0
2019-06-13 15:30:00,59.02,59.06,58.9,59.0,203912.0,55.5201,55.5578,55.4073,55.5013,203912.0
2019-06-14 09:30:00,59.04,59.33,58.79,59.17,66440.0,55.539,55.8118,55.3038,55.6612,66440.0
2019-06-14 10:00:00,59.19,59.24,59.07,59.17,82564.0,55.6801,55.7271,55.5672,55.6612,82564.0
2019-06-14 10:30:00,59.16,59.27,59.07,59.27,54620.0,55.6518,55.7553,55.5672,55.7553,54620.0
2019-06-14 11:00:00,59.27,59.29,59.1,59.29,39204.0,55.7553,55.7741,55.5954,55.7741,39204.0
2019-06-14 11:30:00,59.3,59.36,59.2,59.2,80184.0,55.7835,55.84,55.6895,55.6895,80184.0
2019-06-14 12:00:00,59.2,59.2,59.13,59.18,38732.0,55.6895,55.6895,55.6236,55.6707,38732.0
2019-06-14 12:30:00,59.18,59.26,59.13,59.26,82540.0,55.6707,55.7459,55.6236,55.7459,82540.0
2019-06-14 13:00:00,59.25,59.25,59.15,59.16,25312.0,55.7365,55.7365,55.6424,55.6518,25312.0
2019-06-14 13:30:00,59.16,59.17,59.09,59.1,33600.0,55.6518,55.6612,55.586,55.5954,33600.0
2019-06-14 14:00:00,59.17,59.18,59.13,59.16,32704.0,55.6612,55.6707,55.6236,55.6518,32704.0
2019-06-14 14:30:00,59.17,59.2,59.14,59.18,48960.0,55.6612,55.6895,55.633,55.6707,48960.0
2019-06-14 15:00:00,59.19,59.35,59.16,59.27,58824.0,55.6801,55.8306,55.6518,55.7553,58824.0
2019-06-14 15:30:00,59.27,59.33,59.09,59.12,145360.0,55.7553,55.8118,55.586,55.6142,145360.0
2019-06-17 09:30:00,58.99,59.15,58.75,58.76,177292.0,55.4919,55.6424,55.2662,55.2756,177292.0
2019-06-17 10:00:00,58.8,59.06,58.79,58.89,103016.0,55.3132,55.5578,55.3038,55.3978,103016.0
2019-06-17 10:30:00,58.92,58.97,58.62,58.83,102140.0,55.4261,55.4731,55.1439,55.3414,102140.0
2019-06-17 11:00:00,58.82,58.82,58.62,58.67,71488.0,55.332,55.332,55.1439,55.1909,71488.0
2019-06-17 11:30:00,58.67,58.67,58.45,58.5,73812.0,55.1909,55.1909,54.9839,55.031,73812.0
2019-06-17 12:00:00,58.49,58.57,58.41,58.48,92636.0,55.0216,55.0968,54.9463,55.0122,92636.0
2019-06-17 12:30:00,58.49,58.52,58.39,58.49,124972.0,55.0216,55.0498,54.9275,55.0216,124972.0
2019-06-17 13:00:00,58.5,58.52,58.41,58.46,109332.0,55.031,55.0498,54.9463,54.9933,109332.0
2019-06-17 13:30:00,58.46,58.51,58.39,58.4,60112.0,54.9933,55.0404,54.9275,54.9369,60112.0
2019-06-17 14:00:00,58.41,58.51,58.39,58.45,138412.0,54.9463,55.0404,54.9275,54.9839,138412.0
2019-06-17 14:30:00,58.44,58.49,58.31,58.33,74248.0,54.9745,55.0216,54.8522,54.8711,74248.0
2019-06-17 15:00:00,58.33,58.34,58.17,58.24,231072.0,54.8711,54.8805,54.7205,54.7864,231072.0
2019-06-17 15:30:00,58.25,58.27,58.02,58.06,361712.0,54.7958,54.8146,54.5794,54.6171,361712.0
2019-06-18 09:30:00,58.46,58.75,57.9,58.26,205536.0,54.9933,55.2662,54.4666,54.8052,205536.0
2019-06-18 10:00:00,58.25,58.44,58.09,58.14,199544.0,54.7958,54.9745,54.6453,54.6923,199544.0
2019-06-18 10:30:00,58.16,58.23,58.08,58.13,145956.0,54.7111,54.777,54.6359,54.6829,145956.0
2019-06-18 11:00:00,58.15,58.15,57.88,58.0,114736.0,54.7017,54.7017,54.4477,54.5606,114736.0
2019-06-18 11:30:00,57.98,58.04,57.89,57.93,100276.0,54.5418,54.5983,54.4571,54.4948,100276.0
2019-06-18 12:00:00,57.92,57.98,57.82,57.86,114920.0,54.4854,54.5418,54.3913,54.4289,114920.0
2019-06-18 12:30:00,57.85,57.92,57.82,57.88,93776.0,54.4195,54.4854,54.3913,54.4477,93776.0
2019-06-18 13:00:00,57.88,57.92,57.63,57.68,161376.0,54.4477,54.4854,54.2126,54.2596,161376.0
2019-06-18 13:30:00,57.68,57.85,57.68,57.85,86628.0,54.2596,54.4195,54.2596,54.4195,86628.0
2019-06-18 14:00:00,57.89,58.0,57.89,57.99,127520.0,54.4571,54.5606,54.4571,54.5512,127520.0
2019-06-18 14:30:00,57.99,58.02,57.9,57.93,118488.0,54.5512,54.5794,54.4666,54.4948,118488.0
2019-06-18 15:00:00,57.92,57.99,57.87,57.95,139600.0,54.4854,54.5512,54.4383,54.5136,139600.0
2019-06-18 15:30:00,57.93,57.97,57.81,57.86,432220.0,54.4948,54.5324,54.3819,54.4289,432220.0
2019-06-19 09:30:00,57.79,58.07,57.67,57.87,218292.0,54.3631,54.6265,54.2502,54.4383,218292.0
2019-06-19 10:00:00,57.91,58.03,57.7,57.78,104228.0,54.476,54.5888,54.2784,54.3537,104228.0
2019-06-19 10:30:00,57.77,58.0,57.73,57.99,64024.0,54.3443,54.5606,54.3066,54.5512,64024.0
2019-06-19 11:00:00,57.99,58.13,57.95,58.01,77752.0,54.5512,54.6829,54.5136,54.57,77752.0
2019-06-19 11:30:00,58.07,58.25,58.07,58.2,71020.0,54.6265,54.7958,54.6265,54.7488,71020.0
2019-06-19 12:00:00,58.22,58.3,58.2,58.26,37548.0,54.7676,54.8428,54.7488,54.8052,37548.0
2019-06-19 12:30:00,58.26,58.3,58.21,58.24,56268.0,54.8052,54.8428,54.7582,54.7864,56268.0
2019-06-19 13:00:00,58.23,58.26,58.21,58.25,39360.0,54.777,54.8052,54.7582,54.7958,39360.0
2019-06-19 13:30:00,58.26,58.45,58.25,58.45,102204.0,54.8052,54.9839,54.7958,54.9839,102204.0
2019-06-19 14:00:00,58.47,58.79,58.27,58.63,110724.0,55.0028,55.3038,54.8146,55.1533,110724.0
2019-06-19 14:30:00,58.61,58.9,58.61,58.84,118916.0,55.1345,55.4073,55.1345,55.3508,118916.0
2019-06-19 15:00:00,58.84,59.13,58.84,59.0,156424.0,55.3508,55.6236,55.3508,55.5013,156424.0
2019-06-19 15:30:00,58.98,59.02,58.77,58.77,349312.0,55.4825,55.5201,55.285,55.285,349312.0
2019-06-20 09:30:00,59.22,59.39,57.51,58.5,265076.0,55.7083,55.8682,54.0997,55.031,265076.0
2019-06-20 10:00:00,58.46,58.49,57.92,57.99,206152.0,54.9933,55.0216,54.4854,54.5512,206152.0
2019-06-20 10:30:00,58.0,58.21,57.87,58.05,117460.0,54.5606,54.7582,54.4383,54.6077,117460.0
2019-06-20 11:00:00,58.07,58.1,57.87,57.88,133660.0,54.6265,54.6547,54.4383,54.4477,133660.0
2019-06-20 11:30:00,57.9,58.0,57.85,57.95,41356.0,54.4666,54.5606,54.4195,54.5136,41356.0
2019-06-20 12:00:00,57.98,57.99,57.81,57.95,72464.0,54.5418,54.5512,54.3819,54.5136,72464.0
2019-06-20 12:30:00,57.94,58.02,57.94,57.98,94800.0,54.5042,54.5794,54.5042,54.5418,94800.0
2019-06-20 13:00:00,58.0,58.01,57.9,57.9,112444.0,54.5606,54.57,54.4666,54.4666,112444.0
2019-06-20 13:30:00,57.94,58.03,57.93,58.0,45704.0,54.5042,54.5888,54.4948,54.5606,45704.0
2019-06-20 14:00:00,58.0,58.03,57.91,57.91,99824.0,54.5606,54.5888,54.476,54.476,99824.0
2019-06-20 14:30:00,57.94,58.08,57.93,58.01,70484.0,54.5042,54.6359,54.4948,54.57,70484.0
2019-06-20 15:00:00,58.04,58.29,57.99,58.24,101088.0,54.5983,54.8334,54.5512,54.7864,101088.0
2019-06-20 15:30:00,58.23,58.32,58.1,58.15,406904.0,54.777,54.8616,54.6547,54.7017,406904.0
2019-06-21 09:30:00,58.1,58.24,57.72,57.95,425236.0,54.6547,54.7864,54.2972,54.5136,425236.0
2019-06-21 10:00:00,57.92,58.1,57.88,58.08,37732.0,54.4854,54.6547,54.4477,54.6359,37732.0
2019-06-21 10:30:00,58.06,58.37,58.06,58.24,44256.0,54.6171,54.9087,54.6171,54.7864,44256.0
2019-06-21 11:00:00,58.26,58.53,58.26,58.3,30800.0,54.8052,55.0592,54.8052,54.8428,30800.0
2019-06-21 11:30:00,58.31,58.41,58.25,58.26,33248.0,54.8522,54.9463,54.7958,54.8052,33248.0
2019-06-21 12:00:00,58.25,58.28,58.2,58.26,89692.0,54.7958,54.824,54.7488,54.8052,89692.0
2019-06-21 12:30:00,58.27,58.31,58.24,58.31,25576.0,54.8146,54.8522,54.7864,54.8522,25576.0
2019-06-21 13:00:00,58.29,58.31,58.17,58.19,88584.0,54.8334,54.8522,54.7205,54.7394,88584.0
2019-06-21 13:30:00,58.19,58.27,58.19,58.27,39608.0,54.7394,54.8146,54.7394,54.8146,39608.0
2019-06-21 14:00:00,58.24,58.32,58.24,58.32,35072.0,54.7864,54.8616,54.7864,54.8616,35072.0
2019-06-21 14:30:00,58.32,58.43,58.29,58.4,67684.0,54.8616,54.9651,54.8334,54.9369,67684.0
2019-06-21 15:00:00,58.38,58.51,58.38,58.4,76704.0,54.9181,55.0404,54.9181,54.9369,76704.0
2019-06-21 15:30:00,58.39,58.48,57.9,58.1,578568.0,54.9275,55.0122,54.4666,54.6547,578568.0
2019-06-24 09:30:00,58.12,58.43,58.04,58.07,87440.0,54.6735,54.9651,54.5983,54.6265,87440.0
2019-06-24 10:00:00,58.1,58.12,57.87,57.93,42024.0,54.6547,54.6735,54.4383,54.4948,42024.0
2019-06-24 10:30:00,57.92,57.95,57.82,57.87,72484.0,54.4854,54.5136,54.3913,54.4383,72484.0
2019-06-24 11:00:00,57.88,58.15,57.87,58.15,71780.0,54.4477,54.7017,54.4383,54.7017,71780.0
2019-06-24 11:30:00,58.15,58.22,58.12,58.16,39164.0,54.7017,54.7676,54.6735,54.7111,39164.0
2019-06-24 12:00:00,58.17,58.29,58.17,58.28,24016.0,54.7205,54.8334,54.7205,54.824,24016.0
2019-06-24 12:30:00,58.28,58.32,58.26,58.27,37548.0,54.824,54.8616,54.8052,54.8146,37548.0
2019-06-24 13:00:00,58.27,58.3,58.25,58.27,29596.0,54.8146,54.8428,54.7958,54.8146,29596.0
2019-06-24 13:30:00,58.28,58.29,58.24,58.25,33732.0,54.824,54.8334,54.7864,54.7958,33732.0
2019-06-24 14:00:00,58.25,58.28,58.14,58.16,42572.0,54.7958,54.824,54.6923,54.7111,42572.0
2019-06-24 14:30:00,58.17,58.2,58.12,58.14,23520.0,54.7205,54.7488,54.6735,54.6923,23520.0
2019-06-24 15:00:00,58.16,58.24,58.12,58.21,48568.0,54.7111,54.7864,54.6735,54.7582,48568.0
2019-06-24 15:30:00,58.22,58.32,58.19,58.28,167596.0,54.7676,54.8616,54.7394,54.824,167596.0
2019-06-25 09:30:00,58.46,58.47,58.11,58.29,48776.0,54.9933,55.0028,54.6641,54.8334,48776.0
2019-06-25 10:00:00,58.29,58.29,58.06,58.08,45424.0,54.8334,54.8334,54.6171,54.6359,45424.0
2019-06-25 10:30:00,58.1,58.15,57.99,58.01,45200.0,54.6547,54.7017,54.5512,54.57,45200.0
2019-06-25 11:00:00,58.06,58.08,57.98,58.03,196224.0,54.6171,54.6359,54.5418,54.5888,196224.0
2019-06-25 11:30:00,58.04,58.04,57.91,58.01,131528.0,54.5983,54.5983,54.476,54.57,131528.0
2019-06-25 12:00:00,58.01,58.2,57.99,58.15,71228.0,54.57,54.7488,54.5512,54.7017,71228.0
2019-06-25 12:30:00,58.17,58.22,58.07,58.22,60992.0,54.7205,54.7676,54.6265,54.7676,60992.0
2019-06-25 13:00:00,58.18,58.3,58.1,58.23,48364.0,54.73,54.8428,54.6547,54.777,48364.0
2019-06-25 13:30:00,58.22,58.35,58.21,58.21,25392.0,54.7676,54.8899,54.7582,54.7582,25392.0
2019-06-25 14:00:00,58.21,58.3,58.13,58.13,39240.0,54.7582,54.8428,54.6829,54.6829,39240.0
2019-06-25 14:30:00,58.12,58.21,57.95,58.01,50000.0,54.6735,54.7582,54.5136,54.57,50000.0
2019-06-25 15:00:00,58.02,58.07,57.88,58.01,68300.0,54.5794,54.6265,54.4477,54.57,68300.0
2019-06-25 15:30:00,58.0,58.04,57.67,57.86,380544.0,54.5606,54.5983,54.2502,54.4289,380544.0
2019-06-26 09:30:00,58.27,58.6,58.06,58.33,150096.0,54.8146,55.125,54.6171,54.8711,150096.0
2019-06-26 10:00:00,58.3,58.34,58.21,58.24,177416.0,54.8428,54.8805,54.7582,54.7864,177416.0
2019-06-26 10:30:00,58.23,58.48,58.17,58.3,131444.0,54.777,55.0122,54.7205,54.8428,131444.0
2019-06-26 11:00:00,58.33,58.49,58.32,58.49,44784.0,54.8711,55.0216,54.8616,55.0216,44784.0
2019-06-26 11:30:00,58.44,58.51,58.36,58.5,188228.0,54.9745,55.0404,54.8993,55.031,188228.0
2019-06-26 12:00:00,58.52,58.56,58.4,58.41,36088.0,55.0498,55.0874,54.9369,54.9463,36088.0
2019-06-26 12:30:00,58.41,58.46,58.38,58.45,41796.0,54.9463,54.9933,54.9181,54.9839,41796.0
2019-06-26 13:00:00,58.44,58.49,58.42,58.45,64744.0,54.9745,55.0216,54.9557,54.9839,64744.0
2019-06-26 13:30:00,58.45,58.48,58.26,58.35,53776.0,54.9839,55.0122,54.8052,54.8899,53776.0
2019-06-26 14:00:00,58.34,58.4,58.21,58.23,44744.0,54.8805,54.9369,54.7582,54.777,44744.0
2019-06-26 14:30:00,58.13,58.24,58.08,58.23,46364.0,54.6829,54.7864,54.6359,54.777,46364.0
2019-06-26 15:00:00,58.26,58.32,58.18,58.2,82492.0,54.8052,54.8616,54.73,54.7488,82492.0
2019-06-26 15:30:00,58.17,58.32,58.17,58.2,159016.0,54.7205,54.8616,54.7205,54.7488,159016.0
2019-06-27 09:30:00,58.26,58.74,58.13,58.72,45584.0,54.8052,55.2567,54.6829,55.2379,45584.0
2019-06-27 10:00:00,58.72,58.81,58.69,58.75,31100.0,55.2379,55.3226,55.2097,55.2662,31100.0
2019-06-27 10:30:00,58.79,58.94,58.74,58.92,53476.0,55.3038,55.4449,55.2567,55.4261,53476.0
2019-06-27 11:00:00,58.9,58.91,58.63,58.63,52052.0,55.4073,55.4167,55.1533,55.1533,52052.0
2019-06-27 11:30:00,58.63,58.87,58.63,58.87,57820.0,55.1533,55.379,55.1533,55.379,57820.0
2019-06-27 12:00:00,58.87,58.87,58.73,58.76,66588.0,55.379,55.379,55.2473,55.2756,66588.0
2019-06-27 12:30:00,58.76,58.78,58.72,58.76,36696.0,55.2756,55.2944,55.2379,55.2756,36696.0
2019-06-27 13:00:00,58.77,58.81,58.71,58.77,48128.0,55.285,55.3226,55.2285,55.285,48128.0
2019-06-27 13:30:00,58.77,58.83,58.77,58.78,27592.0,55.285,55.3414,55.285,55.2944,27592.0
2019-06-27 14:00:00,58.77,58.81,58.72,58.79,24080.0,55.285,55.3226,55.2379,55.3038,24080.0
2019-06-27 14:30:00,58.8,58.83,58.77,58.81,29492.0,55.3132,55.3414,55.285,55.3226,29492.0
2019-06-27 15:00:00,58.81,58.86,58.79,58.84,47488.0,55.3226,55.3696,55.3038,55.3508,47488.0
2019-06-27 15:30:00,58.85,58.99,58.81,58.92,138592.0,55.3602,55.4919,55.3226,55.4261,138592.0
2019-06-28 09:30:00,59.02,59.27,58.8,59.15,86872.0,55.5201,55.7553,55.3132,55.6424,86872.0
2019-06-28 10:00:00,58.92,59.04,58.9,58.94,59200.0,55.4261,55.539,55.4073,55.4449,59200.0
2019-06-28 10:30:00,58.96,59.1,58.94,59.05,43348.0,55.4637,55.5954,55.4449,55.5484,43348.0
2019-06-28 11:00:00,59.01,59.06,58.87,58.92,57292.0,55.5107,55.5578,55.379,55.4261,57292.0
2019-06-28 11:30:00,58.92,58.92,58.79,58.85,45824.0,55.4261,55.4261,55.3038,55.3602,45824.0
2019-06-28 12:00:00,58.86,59.15,58.86,59.1,24484.0,55.3696,55.6424,55.3696,55.5954,24484.0
2019-06-28 12:30:00,59.1,59.11,59.06,59.1,26924.0,55.5954,55.6048,55.5578,55.5954,26924.0
2019-06-28 13:00:00,59.08,59.08,58.99,58.99,32688.0,55.5766,55.5766,55.4919,55.4919,32688.0
2019-06-28 13:30:00,59.02,59.02,58.89,58.89,40948.0,55.5201,55.5201,55.3978,55.3978,40948.0
2019-06-28 14:00:00,58.9,58.97,58.88,58.94,63796.0,55.4073,55.4731,55.3884,55.4449,63796.0
2019-06-28 14:30:00,58.97,59.13,58.96,58.99,55160.0,55.4731,55.6236,55.4637,55.4919,55160.0
2019-06-28 15:00:00,58.99,59.06,58.9,58.94,75828.0,55.4919,55.5578,55.4073,55.4449,75828.0
2019-06-28 15:30:00,58.95,59.38,58.9,59.34,363152.0,55.4543,55.8588,55.4073,55.8212,363152.0
2019-07-01 09:30:00,60.0,60.0,58.98,59.02,188820.0,56.442,56.442,55.4825,55.5201,188820.0
2019-07-01 10:00:00,59.06,59.35,59.01,59.1,90692.0,55.5578,55.8306,55.5107,55.5954,90692.0
2019-07-01 10:30:00,59.11,59.33,59.11,59.14,46200.0,55.6048,55.8118,55.6048,55.633,46200.0
2019-07-01 11:00:00,59.17,59.24,59.1,59.12,83408.0,55.6612,55.7271,55.5954,55.6142,83408.0
2019-07-01 11:30:00,59.1,59.26,59.1,59.22,44524.0,55.5954,55.7459,55.5954,55.7083,44524.0
2019-07-01 12:00:00,59.24,59.48,59.24,59.45,22600.0,55.7271,55.9529,55.7271,55.9246,22600.0
2019-07-01 12:30:00,59.48,59.48,59.27,59.27,130056.0,55.9529,55.9529,55.7553,55.7553,130056.0
2019-07-01 13:00:00,59.31,59.5,59.31,59.5,38300.0,55.7929,55.9717,55.7929,55.9717,38300.0
2019-07-01 13:30:00,59.49,59.65,59.45,59.65,72848.0,55.9623,56.1128,55.9246,56.1128,72848.0
2019-07-01 14:00:00,59.65,59.69,59.55,59.55,105360.0,56.1128,56.1504,56.0187,56.0187,105360.0
2019-07-01 14:30:00,59.55,59.71,59.52,59.71,150684.0,56.0187,56.1692,55.9905,56.1692,150684.0
2019-07-01 15:00:00,59.71,59.93,59.71,59.85,107300.0,56.1692,56.3762,56.1692,56.3009,107300.0
2019-07-01 15:30:00,59.85,59.89,59.66,59.71,252360.0,56.3009,56.3385,56.1222,56.1692,252360.0
2019-07-02 09:30:00,59.87,59.87,59.5,59.56,71580.0,56.3197,56.3197,55.9717,56.0281,71580.0
2019-07-02 10:00:00,59.57,59.71,59.57,59.66,79068.0,56.0375,56.1692,56.0375,56.1222,79068.0
2019-07-02 10:30:00,59.67,59.77,59.66,59.72,114416.0,56.1316,56.2257,56.1222,56.1786,114416.0
2019-07-02 11:00:00,59.74,59.75,59.61,59.66,81536.0,56.1974,56.2069,56.0752,56.1222,81536.0
2019-07-02 11:30:00,59.65,59.65,59.44,59.6,39180.0,56.1128,56.1128,55.9152,56.0657,39180.0
2019-07-02 12:00:00,59.6,59.6,59.46,59.48,46828.0,56.0657,56.0657,55.934,55.9529,46828.0
2019-07-02 12:30:00,59.49,59.58,59.46,59.48,67368.0,55.9623,56.0469,55.934,55.9529,67368.0
2019-07-02 13:00:00,59.48,59.6,59.47,59.55,40216.0,55.9529,56.0657,55.9435,56.0187,40216.0
2019-07-02 13:30:00,59.54,59.54,59.49,59.52,21580.0,56.0093,56.0093,55.9623,55.9905,21580.0
2019-07-02 14:00:00,59.52,59.71,59.52,59.63,54040.0,55.9905,56.1692,55.9905,56.094,54040.0
2019-07-02 14:30:00,59.64,59.7,59.52,59.52,43108.0,56.1034,56.1598,55.9905,55.9905,43108.0
2019-07-02 15:00:00,59.52,59.58,59.47,59.51,36640.0,55.9905,56.0469,55.9435,55.9811,36640.0
2019-07-02 15:30:00,59.51,59.64,59.49,59.5,272088.0,55.9811,56.1034,55.9623,55.9717,272088.0
2019-07-03 09:30:00,59.6,59.95,59.58,59.9,72180.0,56.0657,56.395,56.0469,56.348,72180.0
2019-07-03 10:00:00,59.91,59.93,59.77,59.89,46744.0,56.3574,56.3762,56.2257,56.3385,46744.0
2019-07-03 10:30:00,59.91,59.99,59.74,59.77,58316.0,56.3574,56.4326,56.1974,56.2257,58316.0
2019-07-03 11:00:00,59.78,59.8,59.69,59.74,63880.0,56.2351,56.2539,56.1504,56.1974,63880.0
2019-07-03 11:30:00,59.73,59.83,59.72,59.78,78692.0,56.188,56.2821,56.1786,56.2351,78692.0
2019-07-03 12:00:00,59.78,59.78,59.73,59.77,70308.0,56.2351,56.2351,56.188,56.2257,70308.0
2019-07-03 12:30:00,59.76,60.04,59.73,59.87,212768.0,56.2163,56.4797,56.188,56.3197,212768.0
2019-07-05 09:30:00,59.58,59.58,59.2,59.2,84972.0,56.0469,56.0469,55.6895,55.6895,84972.0
2019-07-05 10:00:00,59.23,59.39,59.23,59.31,52324.0,55.7177,55.8682,55.7177,55.7929,52324.0
2019-07-05 10:30:00,59.31,59.33,59.11,59.17,58436.0,55.7929,55.8118,55.6048,55.6612,58436.0
2019-07-05 11:00:00,59.17,59.24,59.1,59.23,51272.0,55.6612,55.7271,55.5954,55.7177,51272.0
2019-07-05 11:30:00,59.24,59.46,59.23,59.46,186408.0,55.7271,55.934,55.7177,55.934,186408.0
2019-07-05 12:00:00,59.46,59.55,59.42,59.5,65616.0,55.934,56.0187,55.8964,55.9717,65616.0
2019-07-05 12:30:00,59.52,59.71,59.52,59.68,136348.0,55.9905,56.1692,55.9905,56.141,136348.0
2019-07-05 13:00:00,59.69,59.71,59.63,59.69,50656.0,56.1504,56.1692,56.094,56.1504,50656.0
2019-07-05 13:30:00,59.7,59.73,59.64,59.65,161360.0,56.1598,56.188,56.1034,56.1128,161360.0
2019-07-05 14:00:00,59.66,59.71,59.62,59.65,34000.0,56.1222,56.1692,56.0846,56.1128,34000.0
2019-07-05 14:30:00,59.66,59.8,59.61,59.76,272112.0,56.1222,56.2539,56.0752,56.2163,272112.0
2019-07-05 15:00:00,59.76,59.95,59.75,59.91,272104.0,56.2163,56.395,56.2069,56.3574,272104.0
2019-07-05 15:30:00,59.91,59.93,59.75,59.9,160068.0,56.3574,56.3762,56.2069,56.348,160068.0
2019-07-08 09:30:00,59.65,59.88,59.5,59.64,58908.0,56.1128,56.3291,55.9717,56.1034,58908.0
2019-07-08 10:00:00,59.63,59.76,59.63,59.64,18252.0,56.094,56.2163,56.094,56.1034,18252.0
2019-07-08 10:30:00,59.65,59.76,59.63,59.74,55876.0,56.1128,56.2163,56.094,56.1974,55876.0
2019-07-08 11:00:00,59.73,59.82,59.72,59.72,45300.0,56.188,56.2727,56.1786,56.1786,45300.0
2019-07-08 11:30:00,59.72,59.72,59.51,59.55,23928.0,56.1786,56.1786,55.9811,56.0187,23928.0
2019-07-08 12:00:00,59.53,59.55,59.39,59.4,20960.0,55.9999,56.0187,55.8682,55.8776,20960.0
2019-07-08 12:30:00,59.41,59.48,59.33,59.4,26668.0,55.887,55.9529,55.8118,55.8776,26668.0
2019-07-08 13:00:00,59.42,59.46,59.41,59.46,9200.0,55.8964,55.934,55.887,55.934,9200.0
2019-07-08 13:30:00,59.46,59.54,59.42,59.44,49740.0,55.934,56.0093,55.8964,55.9152,49740.0
2019-07-08 14:00:00,59.42,59.45,59.37,59.41,34744.0,55.8964,55.9246,55.8494,55.887,34744.0
2019-07-08 14:30:00,59.43,59.59,59.43,59.48,31008.0,55.9058,56.0563,55.9058,55.9529,31008.0
2019-07-08 15:00:00,59.51,59.54,59.44,59.52,43644.0,55.9811,56.0093,55.9152,55.9905,43644.0
2019-07-08 15:30:00,59.54,59.59,59.48,59.57,115408.0,56.0093,56.0563,55.9529,56.0375,115408.0
2019-07-09 09:30:00,59.29,59.44,59.23,59.27,30832.0,55.7741,55.9152,55.7177,55.7553,30832.0
2019-07-09 10:00:00,59.32,59.38,59.29,59.31,24588.0,55.8023,55.8588,55.7741,55.7929,24588.0
2019-07-09 10:30:00,59.31,59.38,59.29,59.32,53408.0,55.7929,55.8588,55.7741,55.8023,53408.0
2019-07-09 11:00:00,59.34,59.45,59.32,59.42,38984.0,55.8212,55.9246,55.8023,55.8964,38984.0
2019-07-09 11:30:00,59.4,59.44,59.31,59.4,28272.0,55.8776,55.9152,55.7929,55.8776,28272.0
2019-07-09 12:00:00,59.39,59.49,59.39,59.49,13992.0,55.8682,55.9623,55.8682,55.9623,13992.0
2019-07-09 12:30:00,59.48,59.51,59.39,59.39,24832.0,55.9529,55.9811,55.8682,55.8682,24832.0
2019-07-09 13:00:00,59.4,59.52,59.38,59.49,50800.0,55.8776,55.9905,55.8588,55.9623,50800.0
2019-07-09 13:30:00,59.49,59.52,59.45,59.45,38880.0,55.9623,55.9905,55.9246,55.9246,38880.0
2019-07-09 14:00:00,59.46,59.51,59.46,59.49,18204.0,55.934,55.9811,55.934,55.9623,18204.0
2019-07-09 14:30:00,59.5,59.51,59.47,59.49,41808.0,55.9717,55.9811,55.9435,55.9623,41808.0
2019-07-09 15:00:00,59.49,59.53,59.48,59.5,115728.0,55.9623,55.9999,55.9529,55.9717,115728.0
2019-07-09 15:30:00,59.5,59.65,59.44,59.6,176836.0,55.9717,56.1128,55.9152,56.0657,176836.0
2019-07-10 09:30:00,59.84,60.02,59.7,59.97,41640.0,56.2915,56.4608,56.1598,56.4138,41640.0
2019-07-10 10:00:00,59.96,59.99,59.84,59.85,19596.0,56.4044,56.4326,56.2915,56.3009,19596.0
2019-07-10 10:30:00,59.85,60.04,59.77,59.77,55248.0,56.3009,56.4797,56.2257,56.2257,55248.0
2019-07-10 11:00:00,59.77,59.87,59.74,59.85,31300.0,56.2257,56.3197,56.1974,56.3009,31300.0
2019-07-10 11:30:00,59.85,59.88,59.75,59.8,25676.0,56.3009,56.3291,56.2069,56.2539,25676.0
2019-07-10 12:00:00,59.8,59.83,59.78,59.79,20240.0,56.2539,56.2821,56.2351,56.2445,20240.0
2019-07-10 12:30:00,59.82,59.89,59.73,59.89,16480.0,56.2727,56.3385,56.188,56.3385,16480.0
2019-07-10 13:00:00,59.91,59.91,59.83,59.84,40564.0,56.3574,56.3574,56.2821,56.2915,40564.0
2019-07-10 13:30:00,59.85,59.92,59.85,59.9,23928.0,56.3009,56.3668,56.3009,56.348,23928.0
2019-07-10 14:00:00,59.92,59.98,59.77,59.77,21200.0,56.3668,56.4232,56.2257,56.2257,21200.0
2019-07-10 14:30:00,59.78,59.8,59.61,59.69,40184.0,56.2351,56.2539,56.0752,56.1504,40184.0
2019-07-10 15:00:00,59.7,59.73,59.63,59.63,40396.0,56.1598,56.188,56.094,56.094,40396.0
2019-07-10 15:30:00,59.64,59.75,59.61,59.69,157480.0,56.1034,56.2069,56.0752,56.1504,157480.0
2019-07-11 09:30:00,59.81,59.81,59.37,59.71,88952.0,56.2633,56.2633,55.8494,56.1692,88952.0
2019-07-11 10:00:00,59.72,59.79,59.68,59.68,20456.0,56.1786,56.2445,56.141,56.141,20456.0
2019-07-11 10:30:00,59.68,59.68,59.48,59.66,41436.0,56.141,56.141,55.9529,56.1222,41436.0
2019-07-11 11:00:00,59.64,59.9,59.63,59.89,25320.0,56.1034,56.348,56.094,56.3385,25320.0
2019-07-11 11:30:00,59.89,60.04,59.87,59.96,14220.0,56.3385,56.4797,56.3197,56.4044,14220.0
2019-07-11 12:00:00,59.97,60.12,59.97,60.11,56616.0,56.4138,56.5549,56.4138,56.5455,56616.0
2019-07-11 12:30:00,60.1,60.15,60.09,60.13,16756.0,56.5361,56.5831,56.5267,56.5643,16756.0
2019-07-11 13:00:00,60.13,60.13,59.94,59.95,69388.0,56.5643,56.5643,56.3856,56.395,69388.0
2019-07-11 13:30:00,59.93,60.0,59.86,59.98,42560.0,56.3762,56.442,56.3103,56.4232,42560.0
2019-07-11 14:00:00,59.99,60.05,59.93,60.05,157364.0,56.4326,56.4891,56.3762,56.4891,157364.0
2019-07-11 14:30:00,60.05,60.09,59.99,59.99,30492.0,56.4891,56.5267,56.4326,56.4326,30492.0
2019-07-11 15:00:00,59.99,60.05,59.98,60.04,124920.0,56.4326,56.4891,56.4232,56.4797,124920.0
2019-07-11 15:30:00,60.03,60.09,59.97,59.99,487728.0,56.4702,56.5267,56.4138,56.4326,487728.0
2019-07-12 09:30:00,60.17,60.56,60.01,60.09,113256.0,56.6019,56.9688,56.4514,56.5267,113256.0
2019-07-12 10:00:00,60.1,60.23,60.02,60.12,100176.0,56.5361,56.6584,56.4608,56.5549,100176.0
2019-07-12 10:30:00,60.13,60.29,60.02,60.29,117344.0,56.5643,56.7148,56.4608,56.7148,117344.0
2019-07-12 11:00:00,60.26,60.43,60.26,60.38,40224.0,56.6866,56.8465,56.6866,56.7995,40224.0
2019-07-12 11:30:00,60.39,60.49,60.32,60.4,48384.0,56.8089,56.903,56.7431,56.8183,48384.0
2019-07-12 12:00:00,60.4,60.47,60.38,60.41,63500.0,56.8183,56.8842,56.7995,56.8277,63500.0
2019-07-12 12:30:00,60.42,60.5,60.4,60.48,53876.0,56.8371,56.9124,56.8183,56.8936,53876.0
2019-07-12 13:00:00,60.54,60.55,60.49,60.49,30620.0,56.95,56.9594,56.903,56.903,30620.0
2019-07-12 13:30:00,60.51,60.51,60.45,60.49,54680.0,56.9218,56.9218,56.8653,56.903,54680.0
2019-07-12 14:00:00,60.49,60.54,60.48,60.54,65080.0,56.903,56.95,56.8936,56.95,65080.0
2019-07-12 14:30:00,60.55,60.58,60.52,60.56,46888.0,56.9594,56.9876,56.9312,56.9688,46888.0
2019-07-12 15:00:00,60.55,60.56,60.47,60.48,44724.0,56.9594,56.9688,56.8842,56.8936,44724.0
2019-07-12 15:30:00,60.49,60.68,60.49,60.61,137188.0,56.903,57.0817,56.903,57.0159,137188.0
2019-07-15 09:30:00,60.5,60.5,60.0,60.08,85808.0,56.9124,56.9124,56.442,56.5173,85808.0
2019-07-15 10:00:00,60.1,60.51,60.06,60.45,67832.0,56.5361,56.9218,56.4985,56.8653,67832.0
2019-07-15 10:30:00,60.48,60.63,60.45,60.6,43648.0,56.8936,57.0347,56.8653,57.0064,43648.0
2019-07-15 11:00:00,60.6,60.81,60.6,60.8,52600.0,57.0064,57.204,57.0064,57.1946,52600.0
2019-07-15 11:30:00,60.78,60.79,60.66,60.78,42060.0,57.1758,57.1852,57.0629,57.1758,42060.0
2019-07-15 12:00:00,60.76,60.79,60.68,60.69,36344.0,57.157,57.1852,57.0817,57.0911,36344.0
2019-07-15 12:30:00,60.7,60.76,60.67,60.68,28476.0,57.1005,57.157,57.0723,57.0817,28476.0
2019-07-15 13:00:00,60.66,60.76,60.64,60.72,33616.0,57.0629,57.157,57.0441,57.1193,33616.0
2019-07-15 13:30:00,60.71,60.85,60.68,60.8,33400.0,57.1099,57.2416,57.0817,57.1946,33400.0
2019-07-15 14:00:00,60.76,60.94,60.76,60.91,20428.0,57.157,57.3263,57.157,57.2981,20428.0
2019-07-15 14:30:00,60.9,60.94,60.79,60.79,37980.0,57.2887,57.3263,57.1852,57.1852,37980.0
2019-07-15 15:00:00,60.78,60.81,60.66,60.71,61680.0,57.1758,57.204,57.0629,57.1099,61680.0
2019-07-15 15:30:00,60.71,60.91,60.69,60.82,155208.0,57.1099,57.2981,57.0911,57.2134,155208.0
2019-07-16 09:30:00,61.0,61.15,60.88,61.02,110268.0,57.3827,57.5238,57.2698,57.4015,110268.0
2019-07-16 10:00:00,61.01,61.12,60.92,61.05,61884.0,57.3921,57.4956,57.3075,57.4298,61884.0
2019-07-16 10:30:00,61.07,61.07,60.82,60.87,66300.0,57.4486,57.4486,57.2134,57.2604,66300.0
2019-07-16 11:00:00,60.88,60.96,60.81,60.85,53700.0,57.2698,57.3451,57.204,57.2416,53700.0
2019-07-16 11:30:00,60.85,60.9,60.74,60.74,49636.0,57.2416,57.2887,57.1381,57.1381,49636.0
2019-07-16 12:00:00,60.77,60.82,60.7,60.7,86952.0,57.1664,57.2134,57.1005,57.1005,86952.0
2019-07-16 12:30:00,60.72,60.77,60.68,60.71,76228.0,57.1193,57.1664,57.0817,57.1099,76228.0
2019-07-16 13:00:00,60.72,60.92,60.72,60.9,91108.0,57.1193,57.3075,57.1193,57.2887,91108.0
2019-07-16 13:30:00,60.9,60.95,60.68,60.68,132548.0,57.2887,57.3357,57.0817,57.0817,132548.0
2019-07-16 14:00:00,60.71,60.75,60.58,60.62,69948.0,57.1099,57.1476,56.9876,57.0253,69948.0
2019-07-16 14:30:00,60.62,60.62,60.45,60.5,159740.0,57.0253,57.0253,56.8653,56.9124,159740.0
2019-07-16 15:00:00,60.49,60.49,60.05,60.1,260248.0,56.903,56.903,56.4891,56.5361,260248.0
2019-07-16 15:30:00,60.1,60.16,59.78,59.89,833100.0,56.5361,56.5925,56.2351,56.3385,833100.0
2019-07-17 09:30:00,63.48,65.14,62.88,64.94,2016928.0,59.7157,61.2772,59.1512,61.0891,2016928.0
2019-07-17 10:00:00,64.92,64.99,64.52,64.63,581620.0,61.0703,61.1361,60.694,60.7975,581620.0
2019-07-17 10:30:00,64.61,64.92,64.42,64.82,553820.0,60.7787,61.0703,60.5999,60.9762,553820.0
2019-07-17 11:00:00,64.81,65.12,64.71,64.83,487480.0,60.9668,61.2584,60.8727,60.9856,487480.0
2019-07-17 11:30:00,64.81,64.84,64.21,64.24,272296.0,60.9668,60.995,60.4024,60.4306,272296.0
2019-07-17 12:00:00,64.25,64.65,64.24,64.5,179104.0,60.44,60.8163,60.4306,60.6752,179104.0
2019-07-17 12:30:00,64.51,64.52,64.31,64.38,123636.0,60.6846,60.694,60.4964,60.5623,123636.0
2019-07-17 13:00:00,64.4,64.77,64.4,64.72,281892.0,60.5811,60.9292,60.5811,60.8821,281892.0
2019-07-17 13:30:00,64.72,64.98,64.61,64.94,277364.0,60.8821,61.1267,60.7787,61.0891,277364.0
2019-07-17 14:00:00,64.94,65.19,64.83,65.15,207028.0,61.0891,61.3243,60.9856,61.2866,207028.0
2019-07-17 14:30:00,65.16,65.48,65.02,65.17,237296.0,61.296,61.5971,61.1643,61.3054,237296.0
2019-07-17 15:00:00,65.19,65.29,65.13,65.21,248668.0,61.3243,61.4183,61.2678,61.3431,248668.0
2019-07-17 15:30:00,65.2,65.5,65.06,65.1,651832.0,61.3337,61.6159,61.202,61.2396,651832.0
2019-07-18 09:30:00,65.0,65.1,64.47,64.62,283560.0,61.1455,61.2396,60.647,60.7881,283560.0
2019-07-18 10:00:00,64.67,64.89,64.6,64.86,180276.0,60.8351,61.0421,60.7692,61.0138,180276.0
2019-07-18 10:30:00,64.86,65.12,64.77,65.1,202652.0,61.0138,61.2584,60.9292,61.2396,202652.0
2019-07-18 11:00:00,65.12,65.28,64.97,65.03,246240.0,61.2584,61.4089,61.1173,61.1737,246240.0
2019-07-18 11:30:00,65.03,65.05,64.89,65.05,90204.0,61.1737,61.1926,61.0421,61.1926,90204.0
2019-07-18 12:00:00,65.04,65.28,65.01,65.28,78768.0,61.1832,61.4089,61.1549,61.4089,78768.0
2019-07-18 12:30:00,65.28,65.54,65.26,65.48,137768.0,61.4089,61.6535,61.3901,61.5971,137768.0
2019-07-18 13:00:00,65.46,65.52,65.42,65.45,90108.0,61.5783,61.6347,61.5406,61.5688,90108.0
2019-07-18 13:30:00,65.46,65.64,65.45,65.51,166744.0,61.5783,61.7476,61.5688,61.6253,166744.0
2019-07-18 14:00:00,65.5,65.56,65.42,65.46,102516.0,61.6159,61.6723,61.5406,61.5783,102516.0
2019-07-18 14:30:00,65.46,65.64,65.44,65.47,204680.0,61.5783,61.7476,61.5594,61.5877,204680.0
2019-07-18 15:00:00,65.47,65.49,65.03,65.06,239436.0,61.5877,61.6065,61.1737,61.202,239436.0
2019-07-18 15:30:00,65.06,65.27,64.98,65.18,520552.0,61.202,61.3995,61.1267,61.3149,520552.0
2019-07-19 09:30:00,65.63,65.96,65.24,65.36,205444.0,61.7382,62.0486,61.3713,61.4842,205444.0
2019-07-19 10:00:00,65.42,65.42,64.83,64.98,95440.0,61.5406,61.5406,60.9856,61.1267,95440.0
2019-07-19 10:30:00,64.95,64.96,64.76,64.8,75296.0,61.0985,61.1079,60.9198,60.9574,75296.0
2019-07-19 11:00:00,64.8,65.02,64.78,64.96,70384.0,60.9574,61.1643,60.9386,61.1079,70384.0
2019-07-19 11:30:00,64.97,65.0,64.76,64.8,68344.0,61.1173,61.1455,60.9198,60.9574,68344.0
2019-07-19 12:00:00,64.8,65.06,64.77,65.02,68484.0,60.9574,61.202,60.9292,61.1643,68484.0
2019-07-19 12:30:00,65.04,65.1,64.98,65.04,72864.0,61.1832,61.2396,61.1267,61.1832,72864.0
2019-07-19 13:00:00,65.04,65.06,64.98,65.03,68444.0,61.1832,61.202,61.1267,61.1737,68444.0
2019-07-19 13:30:00,65.02,65.03,64.84,64.86,63188.0,61.1643,61.1737,60.995,61.0138,63188.0
2019-07-19 14:00:00,64.86,65.01,64.61,64.61,55348.0,61.0138,61.1549,60.7787,60.7787,55348.0
2019-07-19 14:30:00,64.65,64.74,64.57,64.69,48740.0,60.8163,60.9009,60.741,60.8539,48740.0
2019-07-19 15:00:00,64.69,64.69,64.48,64.53,109288.0,60.8539,60.8539,60.6564,60.7034,109288.0
2019-07-19 15:30:00,64.58,64.66,64.42,64.44,352588.0,60.7504,60.8257,60.5999,60.6187,352588.0
2019-07-22 09:30:00,64.6,64.82,64.54,64.79,128400.0,60.7692,60.9762,60.7128,60.948,128400.0
2019-07-22 10:00:00,64.79,65.02,64.72,64.8,85484.0,60.948,61.1643,60.8821,60.9574,85484.0
2019-07-22 10:30:00,64.8,65.3,64.77,65.17,229236.0,60.9574,61.4277,60.9292,61.3054,229236.0
2019-07-22 11:00:00,65.2,65.24,65.06,65.15,144672.0,61.3337,61.3713,61.202,61.2866,144672.0
2019-07-22 11:30:00,65.13,65.3,65.11,65.28,123384.0,61.2678,61.4277,61.249,61.4089,123384.0
2019-07-22 12:00:00,65.27,65.37,65.18,65.27,138388.0,61.3995,61.4936,61.3149,61.3995,138388.0
2019-07-22 12:30:00,65.25,65.27,65.09,65.18,59552.0,61.3807,61.3995,61.2302,61.3149,59552.0
2019-07-22 13:00:00,65.2,65.33,65.11,65.31,133368.0,61.3337,61.456,61.249,61.4371,133368.0
2019-07-22 13:30:00,65.29,65.32,65.19,65.23,122404.0,61.4183,61.4466,61.3243,61.3619,122404.0
2019-07-22 14:00:00,65.23,65.3,65.09,65.1,119504.0,61.3619,61.4277,61.2302,61.2396,119504.0
2019-07-22 14:30:00,65.11,65.14,65.0,65.11,78804.0,61.249,61.2772,61.1455,61.249,78804.0
2019-07-22 15:00:00,65.11,65.23,65.0,65.04,120336.0,61.249,61.3619,61.1455,61.1832,120336.0
2019-07-22 15:30:00,65.06,65.06,64.71,64.74,248116.0,61.202,61.202,60.8727,60.9009,248116.0
2019-07-23 09:30:00,65.02,65.1,64.57,64.59,114024.0,61.1643,61.2396,60.741,60.7598,114024.0
2019-07-23 10:00:00,64.63,64.63,64.25,64.36,89924.0,60.7975,60.7975,60.44,60.5435,89924.0
2019-07-23 10:30:00,64.35,64.69,64.32,64.58,58556.0,60.5341,60.8539,60.5059,60.7504,58556.0
2019-07-23 11:00:00,64.53,64.58,64.4,64.42,61832.0,60.7034,60.7504,60.5811,60.5999,61832.0
2019-07-23 11:30:00,64.42,64.45,64.26,64.29,45072.0,60.5999,60.6281,60.4494,60.4776,45072.0
2019-07-23 12:00:00,64.31,64.31,64.1,64.28,124524.0,60.4964,60.4964,60.2989,60.4682,124524.0
2019-07-23 12:30:00,64.26,64.55,64.26,64.53,71348.0,60.4494,60.7222,60.4494,60.7034,71348.0
2019-07-23 13:00:00,64.51,64.57,64.42,64.52,56028.0,60.6846,60.741,60.5999,60.694,56028.0
2019-07-23 13:30:00,64.54,64.81,64.54,64.76,38020.0,60.7128,60.9668,60.7128,60.9198,38020.0
2019-07-23 14:00:00,64.78,64.83,64.73,64.8,44768.0,60.9386,60.9856,60.8915,60.9574,44768.0
2019-07-23 14:30:00,64.81,65.11,64.81,65.05,113420.0,60.9668,61.249,60.9668,61.1926,113420.0
2019-07-23 15:00:00,65.04,65.13,65.01,65.09,64720.0,61.1832,61.2678,61.1549,61.2302,64720.0
2019-07-23 15:30:00,65.11,65.25,64.88,65.25,421796.0,61.249,61.3807,61.0326,61.3807,421796.0
2019-07-24 09:30:00,64.73,65.08,64.56,64.91,182592.0,60.8915,61.2208,60.7316,61.0609,182592.0
2019-07-24 10:00:00,64.95,65.18,64.92,65.08,110996.0,61.0985,61.3149,61.0703,61.2208,110996.0
2019-07-24 10:30:00,65.1,65.27,64.97,65.01,102484.0,61.2396,61.3995,61.1173,61.1549,102484.0
2019-07-24 11:00:00,65.03,65.03,64.73,64.77,92544.0,61.1737,61.1737,60.8915,60.9292,92544.0
2019-07-24 11:30:00,64.77,64.94,64.73,64.89,48496.0,60.9292,61.0891,60.8915,61.0421,48496.0
2019-07-24 12:00:00,64.91,65.07,64.91,65.03,57872.0,61.0609,61.2114,61.0609,61.1737,57872.0
2019-07-24 12:30:00,65.03,65.1,64.98,65.1,50400.0,61.1737,61.2396,61.1267,61.2396,50400.0
2019-07-24 13:00:00,65.06,65.16,65.0,65.09,44784.0,61.202,61.296,61.1455,61.2302,44784.0
2019-07-24 13:30:00,65.1,65.25,65.1,65.17,91252.0,61.2396,61.3807,61.2396,61.3054,91252.0
2019-07-24 14:00:00,65.14,65.24,65.12,65.15,128076.0,61.2772,61.3713,61.2584,61.2866,128076.0
2019-07-24 14:30:00,65.16,65.28,65.15,65.26,45620.0,61.296,61.4089,61.2866,61.3901,45620.0
2019-07-24 15:00:00,65.29,65.46,65.18,65.41,82644.0,61.4183,61.5783,61.3149,61.5312,82644.0
2019-07-24 15:30:00,65.39,65.49,65.34,65.47,203140.0,61.5124,61.6065,61.4654,61.5877,203140.0
2019-07-25 09:30:00,64.99,65.42,64.9,65.15,143808.0,61.1361,61.5406,61.0515,61.2866,143808.0
2019-07-25 10:00:00,65.17,65.3,65.14,65.3,61956.0,61.3054,61.4277,61.2772,61.4277,61956.0
2019-07-25 10:30:00,65.26,65.47,65.23,65.44,67060.0,61.3901,61.5877,61.3619,61.5594,67060.0
2019-07-25 11:00:00,65.45,65.48,65.29,65.46,80864.0,61.5688,61.5971,61.4183,61.5783,80864.0
2019-07-25 11:30:00,65.46,65.62,65.45,65.6,63404.0,61.5783,61.7288,61.5688,61.7099,63404.0
2019-07-25 12:00:00,65.58,65.58,65.44,65.44,34900.0,61.6911,61.6911,61.5594,61.5594,34900.0
2019-07-25 12:30:00,65.42,65.51,65.21,65.27,61024.0,61.5406,61.6253,61.3431,61.3995,61024.0
2019-07-25 13:00:00,65.24,65.44,65.18,65.44,59300.0,61.3713,61.5594,61.3149,61.5594,59300.0
2019-07-25 13:30:00,65.45,65.55,65.38,65.38,31724.0,61.5688,61.6629,61.503,61.503,31724.0
2019-07-25 14:00:00,65.39,65.66,65.39,65.64,59780.0,61.5124,61.7664,61.5124,61.7476,59780.0
2019-07-25 14:30:00,65.61,65.61,65.44,65.5,31464.0,61.7194,61.7194,61.5594,61.6159,31464.0
2019-07-25 15:00:00,65.47,65.55,65.24,65.28,70212.0,61.5877,61.6629,61.3713,61.4089,70212.0
2019-07-25 15:30:00,65.32,65.33,65.11,65.2,180048.0,61.4466,61.456,61.249,61.3337,180048.0
2019-07-26 09:30:00,65.14,65.18,64.63,65.07,171860.0,61.2772,61.3149,60.7975,61.2114,171860.0
2019-07-26 10:00:00,65.1,65.21,65.04,65.18,63812.0,61.2396,61.3431,61.1832,61.3149,63812.0
2019-07-26 10:30:00,65.15,65.28,65.09,65.17,53304.0,61.2866,61.4089,61.2302,61.3054,53304.0
2019-07-26 11:00:00,65.19,65.35,65.18,65.23,117884.0,61.3243,61.4748,61.3149,61.3619,117884.0
2019-07-26 11:30:00,65.22,65.38,65.2,65.38,30504.0,61.3525,61.503,61.3337,61.503,30504.0
2019-07-26 12:00:00,65.38,65.45,65.33,65.41,62692.0,61.503,61.5688,61.456,61.5312,62692.0
2019-07-26 12:30:00,65.44,65.51,65.36,65.51,76740.0,61.5594,61.6253,61.4842,61.6253,76740.0
2019-07-26 13:00:00,65.51,65.62,65.51,65.59,30200.0,61.6253,61.7288,61.6253,61.7005,30200.0
2019-07-26 13:30:00,65.61,65.65,65.48,65.59,88184.0,61.7194,61.757,61.5971,61.7005,88184.0
2019-07-26 14:00:00,65.6,65.6,65.47,65.47,66448.0,61.7099,61.7099,61.5877,61.5877,66448.0
2019-07-26 14:30:00,65.47,65.51,65.42,65.47,52856.0,61.5877,61.6253,61.5406,61.5877,52856.0
2019-07-26 15:00:00,65.48,65.49,65.38,65.38,60580.0,61.5971,61.6065,61.503,61.503,60580.0
2019-07-26 15:30:00,65.36,65.51,65.31,65.42,188692.0,61.4842,61.6253,61.4371,61.5406,188692.0
2019-07-29 09:30:00,65.23,65.64,64.42,64.73,246264.0,61.3619,61.7476,60.5999,60.8915,246264.0
2019-07-29 10:00:00,64.72,65.3,64.72,65.22,57560.0,60.8821,61.4277,60.8821,61.3525,57560.0
2019-07-29 10:30:00,65.18,65.29,65.16,65.23,63428.0,61.3149,61.4183,61.296,61.3619,63428.0
2019-07-29 11:00:00,65.21,65.47,65.2,65.47,51936.0,61.3431,61.5877,61.3337,61.5877,51936.0
2019-07-29 11:30:00,65.46,65.51,65.33,65.41,65476.0,61.5783,61.6253,61.456,61.5312,65476.0
2019-07-29 12:00:00,65.43,65.43,65.23,65.24,32400.0,61.55,61.55,61.3619,61.3713,32400.0
2019-07-29 12:30:00,65.24,65.24,65.05,65.24,36480.0,61.3713,61.3713,61.1926,61.3713,36480.0
2019-07-29 13:00:00,65.25,65.28,65.17,65.24,17700.0,61.3807,61.4089,61.3054,61.3713,17700.0
2019-07-29 13:30:00,65.25,65.27,65.16,65.24,32960.0,61.3807,61.3995,61.296,61.3713,32960.0
2019-07-29 14:00:00,65.24,65.27,65.17,65.22,27424.0,61.3713,61.3995,61.3054,61.3525,27424.0
2019-07-29 14:30:00,65.2,65.26,65.16,65.23,38120.0,61.3337,61.3901,61.296,61.3619,38120.0
2019-07-29 15:00:00,65.23,65.23,65.04,65.09,51276.0,61.3619,61.3619,61.1832,61.2302,51276.0
2019-07-29 15:30:00,65.09,65.25,65.09,65.19,104840.0,61.2302,61.3807,61.2302,61.3243,104840.0
2019-07-30 09:30:00,65.04,65.26,64.66,65.2,80360.0,61.1832,61.3901,60.8257,61.3337,80360.0
2019-07-30 10:00:00,65.2,65.44,65.17,65.31,48460.0,61.3337,61.5594,61.3054,61.4371,48460.0
2019-07-30 10:30:00,65.32,65.47,65.32,65.45,44216.0,61.4466,61.5877,61.4466,61.5688,44216.0
2019-07-30 11:00:00,65.45,65.53,65.27,65.33,31964.0,61.5688,61.6441,61.3995,61.456,31964.0
2019-07-30 11:30:00,65.35,65.35,65.08,65.08,60808.0,61.4748,61.4748,61.2208,61.2208,60808.0
2019-07-30 12:00:00,65.08,65.14,65.07,65.12,17600.0,61.2208,61.2772,61.2114,61.2584,17600.0
2019-07-30 12:30:00,65.14,65.22,65.13,65.16,64024.0,61.2772,61.3525,61.2678,61.296,64024.0
2019-07-30 13:00:00,65.17,65.25,65.17,65.25,17200.0,61.3054,61.3807,61.3054,61.3807,17200.0
2019-07-30 13:30:00,65.24,65.43,65.24,65.41,48168.0,61.3713,61.55,61.3713,61.5312,48168.0
2019-07-30 14:00:00,65.41,65.61,65.41,65.56,68596.0,61.5312,61.7194,61.5312,61.6723,68596.0
2019-07-30 14:30:00,65.56,65.69,65.46,65.69,68940.0,61.6723,61.7946,61.5783,61.7946,68940.0
2019-07-30 15:00:00,65.69,65.69,65.46,65.55,109264.0,61.7946,61.7946,61.5783,61.6629,109264.0
2019-07-30 15:30:00,65.55,65.76,65.49,65.73,236832.0,61.6629,61.8605,61.6065,61.8322,236832.0
2019-07-31 09:30:00,65.7,66.07,65.64,65.69,86844.0,61.804,62.1521,61.7476,61.7946,86844.0
2019-07-31 10:00:00,65.67,65.79,65.57,65.74,44836.0,61.7758,61.8887,61.6817,61.8416,44836.0
2019-07-31 10:30:00,65.71,65.74,65.64,65.72,27488.0,61.8134,61.8416,61.7476,61.8228,27488.0
2019-07-31 11:00:00,65.72,65.78,65.67,65.74,35728.0,61.8228,61.8793,61.7758,61.8416,35728.0
2019-07-31 11:30:00,65.74,65.83,65.7,65.75,31468.0,61.8416,61.9263,61.804,61.8511,31468.0
2019-07-31 12:00:00,65.76,65.78,65.58,65.63,61040.0,61.8605,61.8793,61.6911,61.7382,61040.0
2019-07-31 12:30:00,65.64,65.75,65.62,65.73,82336.0,61.7476,61.8511,61.7288,61.8322,82336.0
2019-07-31 13:00:00,65.73,65.82,65.61,65.61,56736.0,61.8322,61.9169,61.7194,61.7194,56736.0
2019-07-31 13:30:00,65.6,65.66,65.35,65.58,62664.0,61.7099,61.7664,61.4748,61.6911,62664.0
2019-07-31 14:00:00,65.5,65.5,65.15,65.22,83680.0,61.6159,61.6159,61.2866,61.3525,83680.0
2019-07-31 14:30:00,65.24,65.31,64.13,64.49,101200.0,61.3713,61.4371,60.3271,60.6658,101200.0
2019-07-31 15:00:00,64.6,65.22,64.53,65.17,115452.0,60.7692,61.3525,60.7034,61.3054,115452.0
2019-07-31 15:30:00,65.15,65.2,64.89,65.12,486636.0,61.2866,61.3337,61.0421,61.2584,486636.0
2019-08-01 09:30:00,65.27,65.86,64.95,65.44,140856.0,61.3995,61.9545,61.0985,61.5594,140856.0
2019-08-01 10:00:00,65.48,65.86,65.36,65.86,70872.0,61.5971,61.9545,61.4842,61.9545,70872.0
2019-08-01 10:30:00,65.86,66.0,65.7,65.89,62392.0,61.9545,62.0862,61.804,61.9828,62392.0
2019-08-01 11:00:00,65.87,65.92,65.57,65.75,85744.0,61.9639,62.011,61.6817,61.8511,85744.0
2019-08-01 11:30:00,65.81,65.81,65.63,65.67,42664.0,61.9075,61.9075,61.7382,61.7758,42664.0
2019-08-01 12:00:00,65.66,65.69,65.59,65.59,40032.0,61.7664,61.7946,61.7005,61.7005,40032.0
2019-08-01 12:30:00,65.63,65.75,65.63,65.73,144816.0,61.7382,61.8511,61.7382,61.8322,144816.0
2019-08-01 13:00:00,65.73,65.82,65.26,65.32,74584.0,61.8322,61.9169,61.3901,61.4466,74584.0
2019-08-01 13:30:00,65.29,65.39,64.78,65.07,65704.0,61.4183,61.5124,60.9386,61.2114,65704.0
2019-08-01 14:00:00,65.02,65.08,64.76,64.94,109104.0,61.1643,61.2208,60.9198,61.0891,109104.0
2019-08-01 14:30:00,64.94,64.96,64.57,64.85,116060.0,61.0891,61.1079,60.741,61.0044,116060.0
2019-08-01 15:00:00,64.86,65.06,64.66,64.98,67988.0,61.0138,61.202,60.8257,61.1267,67988.0
2019-08-01 15:30:00,64.99,65.08,64.54,64.76,263376.0,61.1361,61.2208,60.7128,60.9198,263376.0
2019-08-02 09:30:00,65.11,65.21,64.07,64.45,149156.0,61.249,61.3431,60.2707,60.6281,149156.0
2019-08-02 10:00:00,64.55,64.61,64.03,64.3,65548.0,60.7222,60.7787,60.233,60.487,65548.0
2019-08-02 10:30:00,64.3,64.43,64.17,64.36,58400.0,60.487,60.6093,60.3647,60.5435,58400.0
2019-08-02 11:00:00,64.38,64.66,64.3,64.63,44240.0,60.5623,60.8257,60.487,60.7975,44240.0
2019-08-02 11:30:00,64.6,64.76,64.52,64.73,46000.0,60.7692,60.9198,60.694,60.8915,46000.0
2019-08-02 12:00:00,64.73,64.86,64.64,64.86,64396.0,60.8915,61.0138,60.8069,61.0138,64396.0
2019-08-02 12:30:00,64.82,64.83,64.56,64.63,58732.0,60.9762,60.9856,60.7316,60.7975,58732.0
2019-08-02 13:00:00,64.62,64.66,64.42,64.55,72524.0,60.7881,60.8257,60.5999,60.7222,72524.0
2019-08-02 13:30:00,64.5,64.57,64.41,64.54,41276.0,60.6752,60.741,60.5905,60.7128,41276.0
2019-08-02 14:00:00,64.51,64.88,64.48,64.77,110404.0,60.6846,61.0326,60.6564,60.9292,110404.0
2019-08-02 14:30:00,64.77,64.84,64.65,64.78,75068.0,60.9292,60.995,60.8163,60.9386,75068.0
2019-08-02 15:00:00,64.77,64.88,64.55,64.85,92500.0,60.9292,61.0326,60.7222,61.0044,92500.0
2019-08-02 15:30:00,64.85,64.99,64.48,64.61,229208.0,61.0044,61.1361,60.6564,60.7787,229208.0
2019-08-05 09:30:00,63.4,64.25,62.75,63.79,256468.0,59.6404,60.44,59.029,60.0073,256468.0
2019-08-05 10:00:00,63.87,63.91,63.4,63.52,113504.0,60.0825,60.1202,59.6404,59.7533,113504.0
2019-08-05 10:30:00,63.49,63.54,63.23,63.53,90108.0,59.7251,59.7721,59.4805,59.7627,90108.0
2019-08-05 11:00:00,63.52,63.76,63.49,63.66,51432.0,59.7533,59.9791,59.7251,59.885,51432.0
2019-08-05 11:30:00,63.61,63.74,63.52,63.65,47588.0,59.838,59.9602,59.7533,59.8756,47588.0
2019-08-05 12:00:00,63.62,63.63,63.38,63.41,52396.0,59.8474,59.8568,59.6216,59.6498,52396.0
2019-08-05 12:30:00,63.44,63.45,62.93,62.94,71636.0,59.678,59.6874,59.1983,59.2077,71636.0
2019-08-05 13:00:00,62.92,63.13,62.92,63.08,65588.0,59.1889,59.3864,59.1889,59.3394,65588.0
2019-08-05 13:30:00,63.07,63.22,62.85,62.88,67904.0,59.33,59.4711,59.123,59.1512,67904.0
2019-08-05 14:00:00,62.91,63.02,62.86,62.89,42888.0,59.1795,59.2829,59.1324,59.1607,42888.0
2019-08-05 14:30:00,62.87,62.93,62.52,62.58,66612.0,59.1418,59.1983,58.8126,58.869,66612.0
2019-08-05 15:00:00,62.58,62.76,62.19,62.54,82800.0,58.869,59.0384,58.5022,58.8314,82800.0
2019-08-05 15:30:00,62.52,62.93,62.46,62.78,245196.0,58.8126,59.1983,58.7561,59.0572,245196.0
2019-08-06 09:30:00,63.0,63.99,63.0,63.59,150952.0,59.2641,60.1954,59.2641,59.8191,150952.0
2019-08-06 10:00:00,63.67,63.68,63.16,63.39,65512.0,59.8944,59.9038,59.4146,59.631,65512.0
2019-08-06 10:30:00,63.4,63.64,63.39,63.54,79492.0,59.6404,59.8662,59.631,59.7721,79492.0
2019-08-06 11:00:00,63.57,63.59,63.28,63.49,47780.0,59.8003,59.8191,59.5275,59.7251,47780.0
2019-08-06 11:30:00,63.54,63.77,63.33,63.77,41936.0,59.7721,59.9885,59.5746,59.9885,41936.0
2019-08-06 12:00:00,63.84,63.85,63.65,63.71,47444.0,60.0543,60.0637,59.8756,59.932,47444.0
2019-08-06 12:30:00,63.71,63.77,63.6,63.66,35840.0,59.932,59.9885,59.8285,59.885,35840.0
2019-08-06 13:00:00,63.67,63.98,63.67,63.97,45204.0,59.8944,60.186,59.8944,60.1766,45204.0
2019-08-06 13:30:00,63.96,64.19,63.96,64.15,48900.0,60.1672,60.3836,60.1672,60.3459,48900.0
2019-08-06 14:00:00,64.15,64.33,64.0,64.3,36564.0,60.3459,60.5153,60.2048,60.487,36564.0
2019-08-06 14:30:00,64.31,64.39,64.1,64.18,29064.0,60.4964,60.5717,60.2989,60.3742,29064.0
2019-08-06 15:00:00,64.14,64.29,64.05,64.05,43320.0,60.3365,60.4776,60.2519,60.2519,43320.0
2019-08-06 15:30:00,64.03,64.45,63.98,64.3,255488.0,60.233,60.6281,60.186,60.487,255488.0
2019-08-07 09:30:00,63.35,63.93,62.99,63.52,143056.0,59.5934,60.139,59.2547,59.7533,143056.0
2019-08-07 10:00:00,63.53,64.02,63.31,63.95,47744.0,59.7627,60.2236,59.5557,60.1578,47744.0
2019-08-07 10:30:00,64.0,64.27,63.84,64.06,53088.0,60.2048,60.4588,60.0543,60.2613,53088.0
2019-08-07 11:00:00,64.07,64.29,63.87,63.87,32884.0,60.2707,60.4776,60.0825,60.0825,32884.0
2019-08-07 11:30:00,63.86,64.16,63.84,63.94,33620.0,60.0731,60.3553,60.0543,60.1484,33620.0
2019-08-07 12:00:00,63.96,63.96,63.73,63.91,37756.0,60.1672,60.1672,59.9508,60.1202,37756.0
2019-08-07 12:30:00,63.89,64.23,63.84,64.15,23400.0,60.1014,60.4212,60.0543,60.3459,23400.0
2019-08-07 13:00:00,64.23,64.33,64.19,64.27,31660.0,60.4212,60.5153,60.3836,60.4588,31660.0
2019-08-07 13:30:00,64.29,64.54,64.29,64.41,31112.0,60.4776,60.7128,60.4776,60.5905,31112.0
2019-08-07 14:00:00,64.45,64.53,64.25,64.53,36768.0,60.6281,60.7034,60.44,60.7034,36768.0
2019-08-07 14:30:00,64.5,64.73,64.48,64.63,25968.0,60.6752,60.8915,60.6564,60.7975,25968.0
2019-08-07 15:00:00,64.7,64.81,64.43,64.81,66492.0,60.8633,60.9668,60.6093,60.9668,66492.0
2019-08-07 15:30:00,64.82,64.88,64.58,64.61,177000.0,60.9762,61.0326,60.7504,60.7787,177000.0
2019-08-08 09:30:00,64.86,65.36,64.66,64.99,179108.0,61.0138,61.4842,60.8257,61.1361,179108.0
2019-08-08 10:00:00,64.99,65.24,64.98,65.24,39232.0,61.1361,61.3713,61.1267,61.3713,39232.0
2019-08-08 10:30:00,65.24,65.32,65.17,65.29,59912.0,61.3713,61.4466,61.3054,61.4183,59912.0
2019-08-08 11:00:00,65.31,65.58,65.28,65.55,87136.0,61.4371,61.6911,61.4089,61.6629,87136.0
2019-08-08 11:30:00,65.56,65.84,65.56,65.8,68464.0,61.6723,61.9357,61.6723,61.8981,68464.0
2019-08-08 12:00:00,65.86,65.92,65.76,65.86,28684.0,61.9545,62.011,61.8605,61.9545,28684.0
2019-08-08 12:30:00,65.86,65.92,65.77,65.8,104592.0,61.9545,62.011,61.8699,61.8981,104592.0
2019-08-08 13:00:00,65.8,65.85,65.63,65.63,70396.0,61.8981,61.9451,61.7382,61.7382,70396.0
2019-08-08 13:30:00,65.66,65.75,65.65,65.7,33824.0,61.7664,61.8511,61.757,61.804,33824.0
2019-08-08 14:00:00,65.7,65.75,65.51,65.64,71260.0,61.804,61.8511,61.6253,61.7476,71260.0
2019-08-08 14:30:00,65.66,65.84,65.63,65.82,65948.0,61.7664,61.9357,61.7382,61.9169,65948.0
2019-08-08 15:00:00,65.82,65.91,65.78,65.84,88072.0,61.9169,62.0016,61.8793,61.9357,88072.0
2019-08-08 15:30:00,65.88,66.12,65.84,66.09,246684.0,61.9733,62.1991,61.9357,62.1709,246684.0
2019-08-09 09:30:00,66.64,66.64,65.67,65.85,71032.0,62.6883,62.6883,61.7758,61.9451,71032.0
2019-08-09 10:00:00,65.86,65.94,65.6,65.65,27032.0,61.9545,62.0298,61.7099,61.757,27032.0
2019-08-09 10:30:00,65.67,65.7,65.5,65.64,59724.0,61.7758,61.804,61.6159,61.7476,59724.0
2019-08-09 11:00:00,65.61,65.67,65.19,65.19,31340.0,61.7194,61.7758,61.3243,61.3243,31340.0
2019-08-09 11:30:00,65.19,65.46,65.19,65.33,35416.0,61.3243,61.5783,61.3243,61.456,35416.0
2019-08-09 12:00:00,65.34,65.47,65.31,65.46,32220.0,61.4654,61.5877,61.4371,61.5783,32220.0
2019-08-09 12:30:00,65.43,65.79,65.35,65.72,31532.0,61.55,61.8887,61.4748,61.8228,31532.0
2019-08-09 13:00:00,65.67,66.0,65.65,65.99,18844.0,61.7758,62.0862,61.757,62.0768,18844.0
2019-08-09 13:30:00,65.99,66.11,65.98,66.01,31020.0,62.0768,62.1897,62.0674,62.0956,31020.0
2019-08-09 14:00:00,65.94,66.08,65.87,66.0,22832.0,62.0298,62.1615,61.9639,62.0862,22832.0
2019-08-09 14:30:00,66.0,66.01,65.91,65.98,30496.0,62.0862,62.0956,62.0016,62.0674,30496.0
2019-08-09 15:00:00,65.96,66.11,65.91,65.99,52848.0,62.0486,62.1897,62.0016,62.0768,52848.0
2019-08-09 15:30:00,66.0,66.02,65.83,65.86,130928.0,62.0862,62.105,61.9263,61.9545,130928.0
2019-08-12 09:30:00,65.76,66.0,65.49,65.69,114324.0,61.8605,62.0862,61.6065,61.7946,114324.0
2019-08-12 10:00:00,65.76,65.95,65.55,65.78,61132.0,61.8605,62.0392,61.6629,61.8793,61132.0
2019-08-12 10:30:00,65.79,65.83,65.69,65.78,43692.0,61.8887,61.9263,61.7946,61.8793,43692.0
2019-08-12 11:00:00,65.74,65.74,65.39,65.61,43208.0,61.8416,61.8416,61.5124,61.7194,43208.0
2019-08-12 11:30:00,65.61,65.9,65.48,65.9,48480.0,61.7194,61.9922,61.5971,61.9922,48480.0
2019-08-12 12:00:00,65.88,65.99,65.78,65.98,27612.0,61.9733,62.0768,61.8793,62.0674,27612.0
2019-08-12 12:30:00,65.98,66.01,65.66,65.72,34956.0,62.0674,62.0956,61.7664,61.8228,34956.0
2019-08-12 13:00:00,65.71,65.78,65.65,65.69,33292.0,61.8134,61.8793,61.757,61.7946,33292.0
2019-08-12 13:30:00,65.68,65.69,65.41,65.55,36544.0,61.7852,61.7946,61.5312,61.6629,36544.0
2019-08-12 14:00:00,65.53,65.58,65.39,65.39,29148.0,61.6441,61.6911,61.5124,61.5124,29148.0
2019-08-12 14:30:00,65.39,65.44,65.2,65.24,41616.0,61.5124,61.5594,61.3337,61.3713,41616.0
2019-08-12 15:00:00,65.33,65.46,65.23,65.46,77812.0,61.456,61.5783,61.3619,61.5783,77812.0
2019-08-12 15:30:00,65.46,65.47,65.31,65.35,206784.0,61.5783,61.5877,61.4371,61.4748,206784.0
2019-08-13 09:30:00,65.14,66.43,65.09,66.3,145436.0,61.2772,62.4907,61.2302,62.3684,145436.0
2019-08-13 10:00:00,66.24,66.61,65.97,66.61,135356.0,62.312,62.6601,62.058,62.6601,135356.0
2019-08-13 10:30:00,66.61,66.61,66.07,66.13,64628.0,62.6601,62.6601,62.1521,62.2085,64628.0
2019-08-13 11:00:00,66.1,66.32,65.97,66.12,45460.0,62.1803,62.3873,62.058,62.1991,45460.0
2019-08-13 11:30:00,66.15,66.53,66.07,66.53,40900.0,62.2273,62.5848,62.1521,62.5848,40900.0
2019-08-13 12:00:00,66.52,66.58,66.36,66.45,39080.0,62.5754,62.6318,62.4249,62.5095,39080.0
2019-08-13 12:30:00,66.36,66.5,66.3,66.37,24296.0,62.4249,62.5566,62.3684,62.4343,24296.0
2019-08-13 13:00:00,66.41,66.46,66.13,66.2,57248.0,62.4719,62.519,62.2085,62.2744,57248.0
2019-08-13 13:30:00,66.22,66.32,66.17,66.27,47144.0,62.2932,62.3873,62.2461,62.3402,47144.0
2019-08-13 14:00:00,66.29,66.55,66.26,66.53,42960.0,62.359,62.6036,62.3308,62.5848,42960.0
2019-08-13 14:30:00,66.55,66.68,66.55,66.6,49064.0,62.6036,62.7259,62.6036,62.6506,49064.0
2019-08-13 15:00:00,66.6,66.61,66.47,66.58,36548.0,62.6506,62.6601,62.5284,62.6318,36548.0
2019-08-13 15:30:00,66.55,66.58,66.44,66.54,129580.0,62.6036,62.6318,62.5001,62.5942,129580.0
2019-08-14 09:30:00,65.62,66.42,65.54,65.92,145008.0,61.7288,62.4813,61.6535,62.011,145008.0
2019-08-14 10:00:00,65.95,65.95,65.61,65.82,51580.0,62.0392,62.0392,61.7194,61.9169,51580.0
2019-08-14 10:30:00,65.76,65.76,65.47,65.47,27744.0,61.8605,61.8605,61.5877,61.5877,27744.0
2019-08-14 11:00:00,65.38,65.43,65.15,65.31,39964.0,61.503,61.55,61.2866,61.4371,39964.0
2019-08-14 11:30:00,65.33,65.4,64.96,65.1,34276.0,61.456,61.5218,61.1079,61.2396,34276.0
2019-08-14 12:00:00,64.96,65.05,64.85,65.0,41024.0,61.1079,61.1926,61.0044,61.1455,41024.0
2019-08-14 12:30:00,65.03,65.05,64.54,64.63,25140.0,61.1737,61.1926,60.7128,60.7975,25140.0
2019-08-14 13:00:00,64.64,64.99,64.6,64.88,31372.0,60.8069,61.1361,60.7692,61.0326,31372.0
2019-08-14 13:30:00,64.9,65.03,64.86,64.97,41376.0,61.0515,61.1737,61.0138,61.1173,41376.0
2019-08-14 14:00:00,64.98,64.98,64.65,64.66,68308.0,61.1267,61.1267,60.8163,60.8257,68308.0
2019-08-14 14:30:00,64.69,64.72,64.36,64.36,76444.0,60.8539,60.8821,60.5435,60.5435,76444.0
2019-08-14 15:00:00,64.36,64.57,64.22,64.42,110124.0,60.5435,60.741,60.4118,60.5999,110124.0
2019-08-14 15:30:00,64.32,64.45,64.15,64.17,209676.0,60.5059,60.6281,60.3459,60.3647,209676.0
2019-08-15 09:30:00,64.3,64.62,64.04,64.28,132772.0,60.487,60.7881,60.2425,60.4682,132772.0
2019-08-15 10:00:00,64.24,64.7,64.17,64.64,50104.0,60.4306,60.8633,60.3647,60.8069,50104.0
2019-08-15 10:30:00,64.57,65.14,64.54,64.93,81052.0,60.741,61.2772,60.7128,61.0797,81052.0
2019-08-15 11:00:00,64.93,65.24,64.78,65.22,61320.0,61.0797,61.3713,60.9386,61.3525,61320.0
2019-08-15 11:30:00,65.29,65.29,64.92,65.16,65996.0,61.4183,61.4183,61.0703,61.296,65996.0
2019-08-15 12:00:00,65.12,65.17,64.95,64.98,63720.0,61.2584,61.3054,61.0985,61.1267,63720.0
2019-08-15 12:30:00,64.95,65.0,64.83,64.97,32420.0,61.0985,61.1455,60.9856,61.1173,32420.0
2019-08-15 13:00:00,64.97,65.03,64.89,64.9,67940.0,61.1173,61.1737,61.0421,61.0515,67940.0
2019-08-15 13:30:00,64.91,64.97,64.43,64.58,32144.0,61.0609,61.1173,60.6093,60.7504,32144.0
2019-08-15 14:00:00,64.56,65.04,64.54,64.99,44836.0,60.7316,61.1832,60.7128,61.1361,44836.0
2019-08-15 14:30:00,64.93,65.06,64.88,65.0,66536.0,61.0797,61.202,61.0326,61.1455,66536.0
2019-08-15 15:00:00,65.0,65.18,65.0,65.06,68584.0,61.1455,61.3149,61.1455,61.202,68584.0
2019-08-15 15:30:00,65.08,65.25,65.0,65.02,153328.0,61.2208,61.3807,61.1455,61.1643,153328.0
2019-08-16 09:30:00,65.67,65.73,65.35,65.59,134212.0,61.7758,61.8322,61.4748,61.7005,134212.0
2019-08-16 10:00:00,65.59,65.78,65.47,65.56,62964.0,61.7005,61.8793,61.5877,61.6723,62964.0
2019-08-16 10:30:00,65.53,65.88,65.5,65.85,165808.0,61.6441,61.9733,61.6159,61.9451,165808.0
2019-08-16 11:00:00,65.84,65.84,65.62,65.66,70616.0,61.9357,61.9357,61.7288,61.7664,70616.0
2019-08-16 11:30:00,65.6,65.67,65.49,65.64,126952.0,61.7099,61.7758,61.6065,61.7476,126952.0
2019-08-16 12:00:00,65.58,65.63,65.51,65.61,22604.0,61.6911,61.7382,61.6253,61.7194,22604.0
2019-08-16 12:30:00,65.6,65.95,65.6,65.95,48296.0,61.7099,62.0392,61.7099,62.0392,48296.0
2019-08-16 13:00:00,65.95,66.18,65.95,66.06,73848.0,62.0392,62.2556,62.0392,62.1427,73848.0
2019-08-16 13:30:00,66.04,66.04,65.96,66.01,49792.0,62.1239,62.1239,62.0486,62.0956,49792.0
2019-08-16 14:00:00,65.98,66.14,65.92,66.06,116944.0,62.0674,62.2179,62.011,62.1427,116944.0
2019-08-16 14:30:00,66.05,66.13,65.94,66.08,111092.0,62.1333,62.2085,62.0298,62.1615,111092.0
2019-08-16 15:00:00,66.06,66.22,66.05,66.17,38064.0,62.1427,62.2932,62.1333,62.2461,38064.0
2019-08-16 15:30:00,66.16,66.31,66.07,66.1,182532.0,62.2367,62.3778,62.1521,62.1803,182532.0
2019-08-19 09:30:00,66.95,67.15,66.25,66.57,59900.0,62.9799,63.168,62.3214,62.6224,59900.0
2019-08-19 10:00:00,66.57,66.94,66.57,66.93,44624.0,62.6224,62.9705,62.6224,62.9611,44624.0
2019-08-19 10:30:00,66.97,66.97,66.63,66.68,25080.0,62.9987,62.9987,62.6789,62.7259,25080.0
2019-08-19 11:00:00,66.7,66.87,66.67,66.67,91360.0,62.7447,62.9046,62.7165,62.7165,91360.0
2019-08-19 11:30:00,66.66,66.89,66.66,66.8,52276.0,62.7071,62.9235,62.7071,62.8388,52276.0
2019-08-19 12:00:00,66.8,67.12,66.64,66.9,136320.0,62.8388,63.1398,62.6883,62.9329,136320.0
2019-08-19 12:30:00,66.88,67.17,66.87,67.08,61984.0,62.914,63.1868,62.9046,63.1022,61984.0
2019-08-19 13:00:00,67.11,67.24,67.11,67.18,102744.0,63.1304,63.2527,63.1304,63.1963,102744.0
2019-08-19 13:30:00,67.18,67.18,66.96,66.96,65196.0,63.1963,63.1963,62.9893,62.9893,65196.0
2019-08-19 14:00:00,66.99,67.0,66.91,66.97,40528.0,63.0175,63.0269,62.9423,62.9987,40528.0
2019-08-19 14:30:00,66.96,66.98,66.86,66.91,57068.0,62.9893,63.0081,62.8952,62.9423,57068.0
2019-08-19 15:00:00,66.92,67.08,66.9,67.06,68624.0,62.9517,63.1022,62.9329,63.0834,68624.0
2019-08-19 15:30:00,67.08,67.13,66.9,66.95,144992.0,63.1022,63.1492,62.9329,62.9799,144992.0
2019-08-20 09:30:00,67.31,67.49,66.64,66.92,91940.0,63.3185,63.4879,62.6883,62.9517,91940.0
2019-08-20 10:00:00,67.05,67.31,66.94,67.24,46612.0,63.074,63.3185,62.9705,63.2527,46612.0
2019-08-20 10:30:00,67.28,67.31,67.17,67.28,35992.0,63.2903,63.3185,63.1868,63.2903,35992.0
2019-08-20 11:00:00,67.29,67.59,67.25,67.32,70168.0,63.2997,63.5819,63.2621,63.328,70168.0
2019-08-20 11:30:00,67.33,67.4,67.19,67.26,58760.0,63.3374,63.4032,63.2057,63.2715,58760.0
2019-08-20 12:00:00,67.25,67.28,67.03,67.08,33116.0,63.2621,63.2903,63.0552,63.1022,33116.0
2019-08-20 12:30:00,67.07,67.11,66.92,67.11,38780.0,63.0928,63.1304,62.9517,63.1304,38780.0
2019-08-20 13:00:00,67.08,67.21,67.07,67.1,20624.0,63.1022,63.2245,63.0928,63.121,20624.0
2019-08-20 13:30:00,67.1,67.1,66.91,67.06,29932.0,63.121,63.121,62.9423,63.0834,29932.0
2019-08-20 14:00:00,67.06,67.13,66.98,67.11,48952.0,63.0834,63.1492,63.0081,63.1304,48952.0
2019-08-20 14:30:00,67.08,67.23,67.02,67.08,46768.0,63.1022,63.2433,63.0457,63.1022,46768.0
2019-08-20 15:00:00,67.11,67.11,66.94,67.06,55924.0,63.1304,63.1304,62.9705,63.0834,55924.0
2019-08-20 15:30:00,67.05,67.13,66.9,66.96,148944.0,63.074,63.1492,62.9329,62.9893,148944.0
2019-08-21 09:30:00,66.98,67.26,66.8,67.05,124060.0,63.0081,63.2715,62.8388,63.074,124060.0
2019-08-21 10:00:00,67.07,67.07,66.83,66.91,26560.0,63.0928,63.0928,62.867,62.9423,26560.0
2019-08-21 10:30:00,66.92,67.09,66.82,67.05,22776.0,62.9517,63.1116,62.8576,63.074,22776.0
2019-08-21 11:00:00,67.04,67.04,66.94,66.98,29484.0,63.0646,63.0646,62.9705,63.0081,29484.0
2019-08-21 11:30:00,66.99,67.04,66.92,66.97,43612.0,63.0175,63.0646,62.9517,62.9987,43612.0
2019-08-21 12:00:00,67.0,67.04,66.73,66.73,32764.0,63.0269,63.0646,62.7729,62.7729,32764.0
2019-08-21 12:30:00,66.73,67.02,66.69,66.99,59320.0,62.7729,63.0457,62.7353,63.0175,59320.0
2019-08-21 13:00:00,66.98,66.99,66.83,66.83,61992.0,63.0081,63.0175,62.867,62.867,61992.0
2019-08-21 13:30:00,66.83,66.84,66.77,66.82,23344.0,62.867,62.8764,62.8106,62.8576,23344.0
2019-08-21 14:00:00,66.76,66.89,66.6,66.88,35412.0,62.8012,62.9235,62.6506,62.914,35412.0
2019-08-21 14:30:00,66.89,66.91,66.6,66.62,33232.0,62.9235,62.9423,62.6506,62.6695,33232.0
2019-08-21 15:00:00,66.65,66.79,66.62,66.78,44972.0,62.6977,62.8294,62.6695,62.82,44972.0
2019-08-21 15:30:00,66.81,66.97,66.81,66.91,80180.0,62.8482,62.9987,62.8482,62.9423,80180.0
2019-08-22 09:30:00,67.17,67.17,66.74,66.83,41044.0,63.1868,63.1868,62.7823,62.867,41044.0
2019-08-22 10:00:00,66.87,66.88,66.43,66.44,35064.0,62.9046,62.914,62.4907,62.5001,35064.0
2019-08-22 10:30:00,66.42,66.42,66.0,66.0,49564.0,62.4813,62.4813,62.0862,62.0862,49564.0
2019-08-22 11:00:00,66.0,66.15,65.98,66.08,29276.0,62.0862,62.2273,62.0674,62.1615,29276.0
2019-08-22 11:30:00,66.11,66.2,65.87,65.89,30756.0,62.1897,62.2744,61.9639,61.9828,30756.0
2019-08-22 12:00:00,65.89,66.05,65.89,65.97,32232.0,61.9828,62.1333,61.9828,62.058,32232.0
2019-08-22 12:30:00,65.97,66.11,65.95,66.03,27384.0,62.058,62.1897,62.0392,62.1144,27384.0
2019-08-22 13:00:00,66.06,66.28,66.06,66.25,36076.0,62.1427,62.3496,62.1427,62.3214,36076.0
2019-08-22 13:30:00,66.25,66.31,66.22,66.22,21528.0,62.3214,62.3778,62.2932,62.2932,21528.0
2019-08-22 14:00:00,66.23,66.28,66.21,66.24,30892.0,62.3026,62.3496,62.2838,62.312,30892.0
2019-08-22 14:30:00,66.22,66.28,66.17,66.2,62404.0,62.2932,62.3496,62.2461,62.2744,62404.0
2019-08-22 15:00:00,66.19,66.23,66.1,66.2,53320.0,62.265,62.3026,62.1803,62.2744,53320.0
2019-08-22 15:30:00,66.21,66.25,66.1,66.1,172760.0,62.2838,62.3214,62.1803,62.1803,172760.0
2019-08-23 09:30:00,65.83,65.96,65.5,65.83,60516.0,61.9263,62.0486,61.6159,61.9263,60516.0
2019-08-23 10:00:00,65.83,65.99,65.65,65.89,38108.0,61.9263,62.0768,61.757,61.9828,38108.0
2019-08-23 10:30:00,65.86,66.04,65.85,65.85,27852.0,61.9545,62.1239,61.9451,61.9451,27852.0
2019-08-23 11:00:00,65.58,65.58,64.67,65.01,63144.0,61.6911,61.6911,60.8351,61.1549,63144.0
2019-08-23 11:30:00,64.98,65.07,64.82,64.87,44420.0,61.1267,61.2114,60.9762,61.0232,44420.0
2019-08-23 12:00:00,64.83,64.95,64.77,64.79,13600.0,60.9856,61.0985,60.9292,60.948,13600.0
2019-08-23 12:30:00,64.85,65.01,64.75,64.91,24000.0,61.0044,61.1549,60.9104,61.0609,24000.0
2019-08-23 13:00:00,64.87,64.89,64.52,64.61,34892.0,61.0232,61.0421,60.694,60.7787,34892.0
2019-08-23 13:30:00,64.58,64.7,64.57,64.64,46288.0,60.7504,60.8633,60.741,60.8069,46288.0
2019-08-23 14:00:00,64.62,64.62,64.45,64.53,35764.0,60.7881,60.7881,60.6281,60.7034,35764.0
2019-08-23 14:30:00,64.53,64.6,64.29,64.42,36460.0,60.7034,60.7692,60.4776,60.5999,36460.0
2019-08-23 15:00:00,64.39,64.53,64.14,64.16,64660.0,60.5717,60.7034,60.3365,60.3553,64660.0
2019-08-23 15:30:00,64.11,64.14,63.67,64.02,384176.0,60.3083,60.3365,59.8944,60.2236,384176.0
2019-08-26 09:30:00,64.93,65.0,64.45,64.65,94956.0,61.0797,61.1455,60.6281,60.8163,94956.0
2019-08-26 10:00:00,64.67,64.73,64.38,64.53,34980.0,60.8351,60.8915,60.5623,60.7034,34980.0
2019-08-26 10:30:00,64.45,64.74,64.45,64.7,39116.0,60.6281,60.9009,60.6281,60.8633,39116.0
2019-08-26 11:00:00,64.69,64.91,64.67,64.71,93500.0,60.8539,61.0609,60.8351,60.8727,93500.0
2019-08-26 11:30:00,64.74,64.75,64.58,64.64,73608.0,60.9009,60.9104,60.7504,60.8069,73608.0
2019-08-26 12:00:00,64.65,64.82,64.64,64.75,122892.0,60.8163,60.9762,60.8069,60.9104,122892.0
2019-08-26 12:30:00,64.77,64.88,64.71,64.88,87172.0,60.9292,61.0326,60.8727,61.0326,87172.0
2019-08-26 13:00:00,64.85,64.9,64.75,64.76,52848.0,61.0044,61.0515,60.9104,60.9198,52848.0
2019-08-26 13:30:00,64.75,64.77,64.67,64.73,35900.0,60.9104,60.9292,60.8351,60.8915,35900.0
2019-08-26 14:00:00,64.74,64.75,64.57,64.63,43940.0,60.9009,60.9104,60.741,60.7975,43940.0
2019-08-26 14:30:00,64.63,64.79,64.57,64.79,37748.0,60.7975,60.948,60.741,60.948,37748.0
2019-08-26 15:00:00,64.78,64.92,64.76,64.83,83296.0,60.9386,61.0703,60.9198,60.9856,83296.0
2019-08-26 15:30:00,64.84,65.11,64.84,65.11,338028.0,60.995,61.249,60.995,61.249,338028.0
2019-08-27 09:30:00,65.81,65.81,65.38,65.52,87084.0,61.9075,61.9075,61.503,61.6347,87084.0
2019-08-27 10:00:00,65.54,65.64,65.46,65.49,54312.0,61.6535,61.7476,61.5783,61.6065,54312.0
2019-08-27 10:30:00,65.5,65.61,65.45,65.47,48476.0,61.6159,61.7194,61.5688,61.5877,48476.0
2019-08-27 11:00:00,65.48,65.58,65.26,65.33,50100.0,61.5971,61.6911,61.3901,61.456,50100.0
2019-08-27 11:30:00,65.31,65.65,65.31,65.54,99908.0,61.4371,61.757,61.4371,61.6535,99908.0
2019-08-27 12:00:00,65.55,65.68,65.42,65.42,56660.0,61.6629,61.7852,61.5406,61.5406,56660.0
2019-08-27 12:30:00,65.41,65.45,65.27,65.32,29748.0,61.5312,61.5688,61.3995,61.4466,29748.0
2019-08-27 13:00:00,65.25,65.36,65.21,65.36,41316.0,61.3807,61.4842,61.3431,61.4842,41316.0
2019-08-27 13:30:00,65.33,65.73,65.33,65.71,40868.0,61.456,61.8322,61.456,61.8134,40868.0
2019-08-27 14:00:00,65.74,65.8,65.52,65.54,46752.0,61.8416,61.8981,61.6347,61.6535,46752.0
2019-08-27 14:30:00,65.54,65.71,65.43,65.71,72928.0,61.6535,61.8134,61.55,61.8134,72928.0
2019-08-27 15:00:00,65.72,65.86,65.5,65.52,100368.0,61.8228,61.9545,61.6159,61.6347,100368.0
2019-08-27 15:30:00,65.48,65.56,65.26,65.27,224168.0,61.5971,61.6723,61.3901,61.3995,224168.0
2019-08-28 09:30:00,64.98,65.0,64.56,64.93,58904.0,61.1267,61.1455,60.7316,61.0797,58904.0
2019-08-28 10:00:00,64.96,65.11,64.89,65.0,98172.0,61.1079,61.249,61.0421,61.1455,98172.0
2019-08-28 10:30:00,64.99,65.27,64.91,65.18,40396.0,61.1361,61.3995,61.0609,61.3149,40396.0
2019-08-28 11:00:00,65.19,65.47,65.19,65.43,33600.0,61.3243,61.5877,61.3243,61.55,33600.0
2019-08-28 11:30:00,65.47,65.48,65.13,65.15,60776.0,61.5877,61.5971,61.2678,61.2866,60776.0
2019-08-28 12:00:00,65.18,65.28,65.16,65.19,18064.0,61.3149,61.4089,61.296,61.3243,18064.0
2019-08-28 12:30:00,65.23,65.41,65.23,65.36,24384.0,61.3619,61.5312,61.3619,61.4842,24384.0
2019-08-28 13:00:00,65.38,65.39,65.25,65.36,31292.0,61.503,61.5124,61.3807,61.4842,31292.0
2019-08-28 13:30:00,65.37,65.5,65.34,65.35,27808.0,61.4936,61.6159,61.4654,61.4748,27808.0
2019-08-28 14:00:00,65.34,65.49,65.34,65.47,32628.0,61.4654,61.6065,61.4654,61.5877,32628.0
2019-08-28 14:30:00,65.5,65.64,65.44,65.51,80036.0,61.6159,61.7476,61.5594,61.6253,80036.0
2019-08-28 15:00:00,65.53,65.61,65.46,65.47,38104.0,61.6441,61.7194,61.5783,61.5877,38104.0
2019-08-28 15:30:00,65.45,65.58,65.36,65.55,173260.0,61.5688,61.6911,61.4842,61.6629,173260.0
2019-08-29 09:30:00,66.0,66.5,65.99,66.29,72784.0,62.0862,62.5566,62.0768,62.359,72784.0
2019-08-29 10:00:00,66.28,66.42,66.15,66.26,29144.0,62.3496,62.4813,62.2273,62.3308,29144.0
2019-08-29 10:30:00,66.25,66.26,66.0,66.12,32352.0,62.3214,62.3308,62.0862,62.1991,32352.0
2019-08-29 11:00:00,66.1,66.1,65.94,65.98,21712.0,62.1803,62.1803,62.0298,62.0674,21712.0
2019-08-29 11:30:00,65.99,66.28,65.99,66.2,47960.0,62.0768,62.3496,62.0768,62.2744,47960.0
2019-08-29 12:00:00,66.17,66.24,66.08,66.21,43220.0,62.2461,62.312,62.1615,62.2838,43220.0
2019-08-29 12:30:00,66.2,66.33,66.16,66.18,62208.0,62.2744,62.3967,62.2367,62.2556,62208.0
2019-08-29 13:00:00,66.2,66.26,66.13,66.24,51344.0,62.2744,62.3308,62.2085,62.312,51344.0
2019-08-29 13:30:00,66.23,66.47,66.19,66.38,39464.0,62.3026,62.5284,62.265,62.4437,39464.0
2019-08-29 14:00:00,66.39,66.46,66.34,66.42,54724.0,62.4531,62.519,62.4061,62.4813,54724.0
2019-08-29 14:30:00,66.42,66.48,66.39,66.41,60184.0,62.4813,62.5378,62.4531,62.4719,60184.0
2019-08-29 15:00:00,66.39,66.39,66.14,66.14,71348.0,62.4531,62.4531,62.2179,62.2179,71348.0
2019-08-29 15:30:00,66.14,66.21,66.08,66.15,159672.0,62.2179,62.2838,62.1615,62.2273,159672.0
2019-08-30 09:30:00,65.86,66.67,65.86,66.47,50976.0,61.9545,62.7165,61.9545,62.5284,50976.0
2019-08-30 10:00:00,66.47,66.66,66.28,66.36,37320.0,62.5284,62.7071,62.3496,62.4249,37320.0
2019-08-30 10:30:00,66.4,66.49,66.16,66.17,58852.0,62.4625,62.5472,62.2367,62.2461,58852.0
2019-08-30 11:00:00,66.21,66.21,65.7,65.77,52796.0,62.2838,62.2838,61.804,61.8699,52796.0
2019-08-30 11:30:00,65.83,66.15,65.82,66.04,27960.0,61.9263,62.2273,61.9169,62.1239,27960.0
2019-08-30 12:00:00,66.08,66.21,65.99,66.19,26600.0,62.1615,62.2838,62.0768,62.265,26600.0
2019-08-30 12:30:00,66.17,66.22,66.09,66.14,25392.0,62.2461,62.2932,62.1709,62.2179,25392.0
2019-08-30 13:00:00,66.16,66.16,65.86,65.88,29840.0,62.2367,62.2367,61.9545,61.9733,29840.0
2019-08-30 13:30:00,65.88,65.94,65.8,65.89,29348.0,61.9733,62.0298,61.8981,61.9828,29348.0
2019-08-30 14:00:00,65.91,65.94,65.84,65.9,35984.0,62.0016,62.0298,61.9357,61.9922,35984.0
2019-08-30 14:30:00,65.92,65.98,65.82,65.89,25600.0,62.011,62.0674,61.9169,61.9828,25600.0
2019-08-30 15:00:00,65.88,65.93,65.75,65.92,56432.0,61.9733,62.0204,61.8511,62.011,56432.0
2019-08-30 15:30:00,65.93,66.08,65.88,65.97,162460.0,62.0204,62.1615,61.9733,62.058,162460.0
2019-09-03 09:30:00,65.65,66.0,65.47,65.67,87064.0,61.757,62.0862,61.5877,61.7758,87064.0
2019-09-03 10:00:00,65.65,65.65,64.8,65.1,175968.0,61.757,61.757,60.9574,61.2396,175968.0
2019-09-03 10:30:00,65.13,65.53,65.1,65.48,59612.0,61.2678,61.6441,61.2396,61.5971,59612.0
2019-09-03 11:00:00,65.49,65.5,65.26,65.39,45916.0,61.6065,61.6159,61.3901,61.5124,45916.0
2019-09-03 11:30:00,65.37,65.47,65.22,65.26,25188.0,61.4936,61.5877,61.3525,61.3901,25188.0
2019-09-03 12:00:00,65.23,65.35,65.08,65.12,43060.0,61.3619,61.4748,61.2208,61.2584,43060.0
2019-09-03 12:30:00,65.12,65.12,64.92,64.92,25988.0,61.2584,61.2584,61.0703,61.0703,25988.0
2019-09-03 13:00:00,64.91,65.01,64.84,64.91,21268.0,61.0609,61.1549,60.995,61.0609,21268.0
2019-09-03 13:30:00,64.87,64.88,64.69,64.69,24312.0,61.0232,61.0326,60.8539,60.8539,24312.0
2019-09-03 14:00:00,64.67,64.8,64.65,64.7,18984.0,60.8351,60.9574,60.8163,60.8633,18984.0
2019-09-03 14:30:00,64.68,64.8,64.63,64.78,20720.0,60.8445,60.9574,60.7975,60.9386,20720.0
2019-09-03 15:00:00,64.75,64.84,64.71,64.79,41408.0,60.9104,60.995,60.8727,60.948,41408.0
2019-09-03 15:30:00,64.82,65.01,64.79,64.98,144452.0,60.9762,61.1549,60.948,61.1267,144452.0
2019-09-04 09:30:00,65.54,65.69,65.0,65.69,59960.0,61.6535,61.7946,61.1455,61.7946,59960.0
2019-09-04 10:00:00,65.67,65.68,65.35,65.64,21100.0,61.7758,61.7852,61.4748,61.7476,21100.0
2019-09-04 10:30:00,65.66,65.72,65.57,65.72,22400.0,61.7664,61.8228,61.6817,61.8228,22400.0
2019-09-04 11:00:00,65.76,65.88,65.69,65.88,37604.0,61.8605,61.9733,61.7946,61.9733,37604.0
2019-09-04 11:30:00,65.88,65.98,65.86,65.93,34536.0,61.9733,62.0674,61.9545,62.0204,34536.0
2019-09-04 12:00:00,65.94,65.97,65.86,65.95,32412.0,62.0298,62.058,61.9545,62.0392,32412.0
2019-09-04 12:30:00,65.93,65.96,65.78,65.89,28496.0,62.0204,62.0486,61.8793,61.9828,28496.0
2019-09-04 13:00:00,65.85,65.89,65.75,65.84,15088.0,61.9451,61.9828,61.8511,61.9357,15088.0
2019-09-04 13:30:00,65.82,65.86,65.75,65.81,16248.0,61.9169,61.9545,61.8511,61.9075,16248.0
2019-09-04 14:00:00,65.81,66.33,65.72,66.21,163576.0,61.9075,62.3967,61.8228,62.2838,163576.0
2019-09-04 14:30:00,66.21,66.21,65.95,65.98,36920.0,62.2838,62.2838,62.0392,62.0674,36920.0
2019-09-04 15:00:00,65.97,66.08,65.92,65.97,44940.0,62.058,62.1615,62.011,62.058,44940.0
2019-09-04 15:30:00,65.95,66.05,65.89,66.02,145180.0,62.0392,62.1333,61.9828,62.105,145180.0
2019-09-05 09:30:00,66.73,67.04,66.59,66.95,80568.0,62.7729,63.0646,62.6412,62.9799,80568.0
2019-09-05 10:00:00,67.07,67.54,67.06,67.33,56552.0,63.0928,63.5349,63.0834,63.3374,56552.0
2019-09-05 10:30:00,67.31,67.56,67.19,67.26,48304.0,63.3185,63.5537,63.2057,63.2715,48304.0
2019-09-05 11:00:00,67.27,67.31,66.93,67.01,51276.0,63.2809,63.3185,62.9611,63.0363,51276.0
2019-09-05 11:30:00,67.01,67.05,66.71,66.82,34080.0,63.0363,63.074,62.7541,62.8576,34080.0
2019-09-05 12:00:00,66.81,66.91,66.71,66.83,35532.0,62.8482,62.9423,62.7541,62.867,35532.0
2019-09-05 12:30:00,66.84,66.99,66.83,66.95,30960.0,62.8764,63.0175,62.867,62.9799,30960.0
2019-09-05 13:00:00,66.94,67.0,66.8,66.91,22900.0,62.9705,63.0269,62.8388,62.9423,22900.0
2019-09-05 13:30:00,66.9,66.92,66.61,66.61,30308.0,62.9329,62.9517,62.6601,62.6601,30308.0
2019-09-05 14:00:00,66.63,66.88,66.61,66.79,34832.0,62.6789,62.914,62.6601,62.8294,34832.0
2019-09-05 14:30:00,66.8,66.89,66.72,66.82,36060.0,62.8388,62.9235,62.7635,62.8576,36060.0
2019-09-05 15:00:00,66.82,66.89,66.77,66.85,105752.0,62.8576,62.9235,62.8106,62.8858,105752.0
2019-09-05 15:30:00,66.85,66.95,66.77,66.81,168008.0,62.8858,62.9799,62.8106,62.8482,168008.0
2019-09-06 09:30:00,66.8,67.32,66.76,66.9,84564.0,62.8388,63.328,62.8012,62.9329,84564.0
2019-09-06 10:00:00,66.91,67.07,66.81,67.03,32696.0,62.9423,63.0928,62.8482,63.0552,32696.0
2019-09-06 10:30:00,67.04,67.13,66.93,66.95,31360.0,63.0646,63.1492,62.9611,62.9799,31360.0
2019-09-06 11:00:00,66.97,67.0,66.76,66.76,23688.0,62.9987,63.0269,62.8012,62.8012,23688.0
2019-09-06 11:30:00,66.75,66.78,66.64,66.65,48064.0,62.7918,62.82,62.6883,62.6977,48064.0
2019-09-06 12:00:00,66.63,66.68,66.58,66.6,20400.0,62.6789,62.7259,62.6318,62.6506,20400.0
2019-09-06 12:30:00,66.58,66.71,66.55,66.64,28496.0,62.6318,62.7541,62.6036,62.6883,28496.0
2019-09-06 13:00:00,66.63,66.79,66.63,66.79,21832.0,62.6789,62.8294,62.6789,62.8294,21832.0
2019-09-06 13:30:00,66.79,66.82,66.74,66.77,35872.0,62.8294,62.8576,62.7823,62.8106,35872.0
2019-09-06 14:00:00,66.77,66.77,66.49,66.55,46996.0,62.8106,62.8106,62.5472,62.6036,46996.0
2019-09-06 14:30:00,66.55,66.63,66.53,66.56,38084.0,62.6036,62.6789,62.5848,62.613,38084.0
2019-09-06 15:00:00,66.54,66.72,66.54,66.7,30048.0,62.5942,62.7635,62.5942,62.7447,30048.0
2019-09-06 15:30:00,66.69,66.74,66.5,66.55,87104.0,62.7353,62.7823,62.5566,62.6036,87104.0
2019-09-09 09:30:00,66.89,66.89,65.51,65.58,59288.0,62.9235,62.9235,61.6253,61.6911,59288.0
2019-09-09 10:00:00,65.61,65.7,65.37,65.37,77156.0,61.7194,61.804,61.4936,61.4936,77156.0
2019-09-09 10:30:00,65.36,65.44,65.17,65.26,78020.0,61.4842,61.5594,61.3054,61.3901,78020.0
2019-09-09 11:00:00,65.25,65.28,64.91,64.94,86660.0,61.3807,61.4089,61.0609,61.0891,86660.0
2019-09-09 11:30:00,64.89,64.97,64.58,64.59,82160.0,61.0421,61.1173,60.7504,60.7598,82160.0
2019-09-09 12:00:00,64.61,64.64,64.31,64.36,115276.0,60.7787,60.8069,60.4964,60.5435,115276.0
2019-09-09 12:30:00,64.35,64.45,64.21,64.42,154236.0,60.5341,60.6281,60.4024,60.5999,154236.0
2019-09-09 13:00:00,64.42,64.5,64.22,64.26,60968.0,60.5999,60.6752,60.4118,60.4494,60968.0
2019-09-09 13:30:00,64.26,64.3,64.03,64.07,81592.0,60.4494,60.487,60.233,60.2707,81592.0
2019-09-09 14:00:00,64.07,64.1,63.9,63.93,95132.0,60.2707,60.2989,60.1108,60.139,95132.0
2019-09-09 14:30:00,63.92,64.06,63.81,64.02,129288.0,60.1296,60.2613,60.0261,60.2236,129288.0
2019-09-09 15:00:00,64.01,64.09,63.9,63.98,94936.0,60.2142,60.2895,60.1108,60.186,94936.0
2019-09-09 15:30:00,63.99,64.07,63.88,63.91,479004.0,60.1954,60.2707,60.0919,60.1202,479004.0
2019-09-10 09:30:00,63.39,63.54,61.76,62.11,324632.0,59.631,59.7721,58.0977,58.4269,324632.0
2019-09-10 10:00:00,62.15,62.4,62.13,62.25,181184.0,58.4645,58.6997,58.4457,58.5586,181184.0
2019-09-10 10:30:00,62.24,62.33,62.12,62.28,328628.0,58.5492,58.6339,58.4363,58.5868,328628.0
2019-09-10 11:00:00,62.27,62.32,62.08,62.19,139096.0,58.5774,58.6245,58.3987,58.5022,139096.0
2019-09-10 11:30:00,62.16,62.19,61.93,62.04,137484.0,58.4739,58.5022,58.2576,58.3611,137484.0
2019-09-10 12:00:00,62.03,62.32,62.03,62.24,95096.0,58.3516,58.6245,58.3516,58.5492,95096.0
2019-09-10 12:30:00,62.24,62.34,62.22,62.34,88816.0,58.5492,58.6433,58.5304,58.6433,88816.0
2019-09-10 13:00:00,62.33,62.49,62.02,62.05,109116.0,58.6339,58.7844,58.3422,58.3705,109116.0
2019-09-10 13:30:00,62.04,62.15,62.01,62.07,74968.0,58.3611,58.4645,58.3328,58.3893,74968.0
2019-09-10 14:00:00,62.07,62.07,61.74,61.77,129052.0,58.3893,58.3893,58.0788,58.1071,129052.0
2019-09-10 14:30:00,61.8,61.99,61.77,61.91,214628.0,58.1353,58.314,58.1071,58.2388,214628.0
2019-09-10 15:00:00,61.91,62.07,61.86,62.02,401528.0,58.2388,58.3893,58.1917,58.3422,401528.0
2019-09-10 15:30:00,62.04,62.35,62.01,62.24,566912.0,58.3611,58.6527,58.3328,58.5492,566912.0
2019-09-11 09:30:00,62.5,62.5,61.79,62.31,193952.0,58.7938,58.7938,58.1259,58.615,193952.0
2019-09-11 10:00:00,62.27,62.36,61.99,62.2,124480.0,58.5774,58.6621,58.314,58.5116,124480.0
2019-09-11 10:30:00,62.2,62.22,61.83,61.92,80628.0,58.5116,58.5304,58.1635,58.2482,80628.0
2019-09-11 11:00:00,61.9,61.9,61.62,61.87,91816.0,58.2294,58.2294,57.966,58.2011,91816.0
2019-09-11 11:30:00,61.88,62.19,61.87,62.19,68052.0,58.2105,58.5022,58.2011,58.5022,68052.0
2019-09-11 12:00:00,62.15,62.27,62.08,62.24,49724.0,58.4645,58.5774,58.3987,58.5492,49724.0
2019-09-11 12:30:00,62.24,62.29,62.07,62.17,47192.0,58.5492,58.5962,58.3893,58.4833,47192.0
2019-09-11 13:00:00,62.19,62.25,62.07,62.08,48556.0,58.5022,58.5586,58.3893,58.3987,48556.0
2019-09-11 13:30:00,62.06,62.08,61.65,61.68,60464.0,58.3799,58.3987,57.9942,58.0224,60464.0
2019-09-11 14:00:00,61.68,61.68,61.37,61.4,156376.0,58.0224,58.0224,57.7308,57.759,156376.0
2019-09-11 14:30:00,61.4,61.55,61.38,61.52,125912.0,57.759,57.9001,57.7402,57.8719,125912.0
2019-09-11 15:00:00,61.5,61.52,61.43,61.47,101888.0,57.8531,57.8719,57.7872,57.8249,101888.0
2019-09-11 15:30:00,61.46,61.53,61.2,61.49,576372.0,57.8154,57.8813,57.5709,57.8437,576372.0
2019-09-12 09:30:00,62.01,62.44,61.66,62.35,240812.0,58.3328,58.7373,58.0036,58.6527,240812.0
2019-09-12 10:00:00,62.31,62.41,62.01,62.29,103908.0,58.615,58.7091,58.3328,58.5962,103908.0
2019-09-12 10:30:00,62.4,62.4,61.87,61.96,95076.0,58.6997,58.6997,58.2011,58.2858,95076.0
2019-09-12 11:00:00,61.96,62.04,61.84,61.88,56256.0,58.2858,58.3611,58.1729,58.2105,56256.0
2019-09-12 11:30:00,61.89,62.14,61.86,61.99,70140.0,58.2199,58.4551,58.1917,58.314,70140.0
2019-09-12 12:00:00,61.92,61.94,61.75,61.77,76624.0,58.2482,58.267,58.0883,58.1071,76624.0
2019-09-12 12:30:00,61.77,61.98,61.75,61.98,106264.0,58.1071,58.3046,58.0883,58.3046,106264.0
2019-09-12 13:00:00,61.98,62.18,61.94,61.94,85620.0,58.3046,58.4928,58.267,58.267,85620.0
2019-09-12 13:30:00,61.94,61.99,61.88,61.9,80028.0,58.267,58.314,58.2105,58.2294,80028.0
2019-09-12 14:00:00,61.91,61.93,61.76,61.79,56332.0,58.2388,58.2576,58.0977,58.1259,56332.0
2019-09-12 14:30:00,61.77,61.94,61.75,61.75,61148.0,58.1071,58.267,58.0883,58.0883,61148.0
2019-09-12 15:00:00,61.77,61.84,61.72,61.77,162204.0,58.1071,58.1729,58.06,58.1071,162204.0
2019-09-12 15:30:00,61.78,61.85,61.6,61.62,413040.0,58.1165,58.1823,57.9471,57.966,413040.0
2019-09-13 09:30:00,61.65,61.82,61.15,61.66,211840.0,57.9942,58.1541,57.5238,58.0036,211840.0
2019-09-13 10:00:00,61.69,61.7,61.4,61.63,103880.0,58.0318,58.0412,57.759,57.9754,103880.0
2019-09-13 10:30:00,61.67,61.91,61.52,61.54,119604.0,58.013,58.2388,57.8719,57.8907,119604.0
2019-09-13 11:00:00,61.54,61.75,61.32,61.67,227316.0,57.8907,58.0883,57.6838,58.013,227316.0
2019-09-13 11:30:00,61.67,61.72,61.59,61.64,111164.0,58.013,58.06,57.9377,57.9848,111164.0
2019-09-13 12:00:00,61.65,61.88,61.54,61.77,158004.0,57.9942,58.2105,57.8907,58.1071,158004.0
2019-09-13 12:30:00,61.78,61.8,61.67,61.69,46664.0,58.1165,58.1353,58.013,58.0318,46664.0
2019-09-13 13:00:00,61.68,61.77,61.6,61.62,71796.0,58.0224,58.1071,57.9471,57.966,71796.0
2019-09-13 13:30:00,61.61,61.7,61.57,61.65,75080.0,57.9566,58.0412,57.9189,57.9942,75080.0
2019-09-13 14:00:00,61.63,61.72,61.55,61.64,142192.0,57.9754,58.06,57.9001,57.9848,142192.0
2019-09-13 14:30:00,61.67,61.72,61.62,61.72,146148.0,58.013,58.06,57.966,58.06,146148.0
2019-09-13 15:00:00,61.7,61.72,61.64,61.68,171424.0,58.0412,58.06,57.9848,58.0224,171424.0
2019-09-13 15:30:00,61.66,61.77,61.63,61.64,251560.0,58.0036,58.1071,57.9754,57.9848,251560.0
2019-09-16 09:30:00,61.38,61.83,61.0,61.77,76204.0,57.7402,58.1635,57.3827,58.1071,76204.0
2019-09-16 10:00:00,61.77,61.85,61.54,61.57,35000.0,58.1071,58.1823,57.8907,57.9189,35000.0
2019-09-16 10:30:00,61.5,61.59,61.45,61.57,45440.0,57.8531,57.9377,57.806,57.9189,45440.0
2019-09-16 11:00:00,61.58,61.83,61.49,61.82,63344.0,57.9283,58.1635,57.8437,58.1541,63344.0
2019-09-16 11:30:00,61.82,62.25,61.77,61.91,268752.0,58.1541,58.5586,58.1071,58.2388,268752.0
2019-09-16 12:00:00,61.84,62.0,61.84,61.92,40892.0,58.1729,58.3234,58.1729,58.2482,40892.0
2019-09-16 12:30:00,61.94,62.03,61.85,62.0,74728.0,58.267,58.3516,58.1823,58.3234,74728.0
2019-09-16 13:00:00,62.0,62.09,61.99,62.01,110312.0,58.3234,58.4081,58.314,58.3328,110312.0
2019-09-16 13:30:00,62.02,62.04,61.86,62.0,133284.0,58.3422,58.3611,58.1917,58.3234,133284.0
2019-09-16 14:00:00,61.99,62.03,61.92,61.96,50424.0,58.314,58.3516,58.2482,58.2858,50424.0
2019-09-16 14:30:00,61.96,62.02,61.92,61.94,44724.0,58.2858,58.3422,58.2482,58.267,44724.0
2019-09-16 15:00:00,61.94,61.96,61.83,61.85,53468.0,58.267,58.2858,58.1635,58.1823,53468.0
2019-09-16 15:30:00,61.82,61.94,61.7,61.87,274468.0,58.1541,58.267,58.0412,58.2011,274468.0
2019-09-17 09:30:00,61.99,62.59,61.99,62.42,84596.0,58.314,58.8784,58.314,58.7185,84596.0
2019-09-17 10:00:00,62.39,62.56,62.32,62.49,58304.0,58.6903,58.8502,58.6245,58.7844,58304.0
2019-09-17 10:30:00,62.51,62.51,62.37,62.48,47068.0,58.8032,58.8032,58.6715,58.775,47068.0
2019-09-17 11:00:00,62.48,62.5,62.37,62.39,33200.0,58.775,58.7938,58.6715,58.6903,33200.0
2019-09-17 11:30:00,62.41,62.52,62.41,62.42,39244.0,58.7091,58.8126,58.7091,58.7185,39244.0
2019-09-17 12:00:00,62.43,62.45,62.29,62.32,35588.0,58.7279,58.7467,58.5962,58.6245,35588.0
2019-09-17 12:30:00,62.31,62.35,62.23,62.26,28100.0,58.615,58.6527,58.5398,58.568,28100.0
2019-09-17 13:00:00,62.27,62.32,62.2,62.2,28748.0,58.5774,58.6245,58.5116,58.5116,28748.0
2019-09-17 13:30:00,62.19,62.49,62.17,62.35,44256.0,58.5022,58.7844,58.4833,58.6527,44256.0
2019-09-17 14:00:00,62.34,62.43,62.33,62.43,21356.0,58.6433,58.7279,58.6339,58.7279,21356.0
2019-09-17 14:30:00,62.46,62.47,62.35,62.46,39204.0,58.7561,58.7656,58.6527,58.7561,39204.0
2019-09-17 15:00:00,62.46,62.48,62.37,62.47,57576.0,58.7561,58.775,58.6715,58.7656,57576.0
2019-09-17 15:30:00,62.48,62.57,62.45,62.49,187480.0,58.775,58.8596,58.7467,58.7844,187480.0
2019-09-18 09:30:00,62.53,62.53,61.74,61.84,59580.0,58.822,58.822,58.0788,58.1729,59580.0
2019-09-18 10:00:00,61.88,62.24,61.88,62.13,89956.0,58.2105,58.5492,58.2105,58.4457,89956.0
2019-09-18 10:30:00,62.1,62.13,62.0,62.06,74644.0,58.4175,58.4457,58.3234,58.3799,74644.0
2019-09-18 11:00:00,62.05,62.13,61.93,62.04,98588.0,58.3705,58.4457,58.2576,58.3611,98588.0
2019-09-18 11:30:00,62.09,62.12,62.03,62.07,52252.0,58.4081,58.4363,58.3516,58.3893,52252.0
2019-09-18 12:00:00,62.08,62.13,62.06,62.11,42272.0,58.3987,58.4457,58.3799,58.4269,42272.0
2019-09-18 12:30:00,62.12,62.14,62.05,62.1,25680.0,58.4363,58.4551,58.3705,58.4175,25680.0
2019-09-18 13:00:00,62.1,62.13,62.02,62.02,26800.0,58.4175,58.4457,58.3422,58.3422,26800.0
2019-09-18 13:30:00,62.06,62.27,62.06,62.27,47048.0,58.3799,58.5774,58.3799,58.5774,47048.0
2019-09-18 14:00:00,62.26,62.26,61.72,61.75,50400.0,58.568,58.568,58.06,58.0883,50400.0
2019-09-18 14:30:00,61.79,62.1,61.74,62.05,54008.0,58.1259,58.4175,58.0788,58.3705,54008.0
2019-09-18 15:00:00,62.08,62.26,62.03,62.16,124936.0,58.3987,58.568,58.3516,58.4739,124936.0
2019-09-18 15:30:00,62.17,62.52,62.16,62.41,340640.0,58.4833,58.8126,58.4739,58.7091,340640.0
2019-09-19 09:30:00,62.22,62.68,62.22,62.59,69704.0,58.5304,58.9631,58.5304,58.8784,69704.0
2019-09-19 10:00:00,62.56,62.98,62.48,62.8,103452.0,58.8502,59.2453,58.775,59.076,103452.0
2019-09-19 10:30:00,62.85,63.01,62.79,62.99,89356.0,59.123,59.2735,59.0666,59.2547,89356.0
2019-09-19 11:00:00,62.98,63.16,62.91,63.15,54272.0,59.2453,59.4146,59.1795,59.4052,54272.0
2019-09-19 11:30:00,63.16,63.24,63.1,63.1,130868.0,59.4146,59.4899,59.3582,59.3582,130868.0
2019-09-19 12:00:00,63.12,63.21,62.99,62.99,47272.0,59.377,59.4617,59.2547,59.2547,47272.0
2019-09-19 12:30:00,63.01,63.14,62.99,63.14,53672.0,59.2735,59.3958,59.2547,59.3958,53672.0
2019-09-19 13:00:00,63.12,63.17,62.98,63.03,53628.0,59.377,59.424,59.2453,59.2923,53628.0
2019-09-19 13:30:00,63.02,63.07,62.91,63.07,43248.0,59.2829,59.33,59.1795,59.33,43248.0
2019-09-19 14:00:00,63.08,63.17,62.99,63.08,50616.0,59.3394,59.424,59.2547,59.3394,50616.0
2019-09-19 14:30:00,63.06,63.07,62.97,62.99,65440.0,59.3206,59.33,59.2359,59.2547,65440.0
2019-09-19 15:00:00,62.97,63.02,62.93,62.99,65384.0,59.2359,59.2829,59.1983,59.2547,65384.0
2019-09-19 15:30:00,62.99,62.99,62.78,62.85,152944.0,59.2547,59.2547,59.0572,59.123,152944.0
2019-09-20 09:30:00,63.11,63.81,62.98,63.69,641524.0,59.3676,60.0261,59.2453,59.9132,641524.0
2019-09-20 10:00:00,63.64,63.98,63.51,63.98,88668.0,59.8662,60.186,59.7439,60.186,88668.0
2019-09-20 10:30:00,63.94,64.02,63.65,63.85,199172.0,60.1484,60.2236,59.8756,60.0637,199172.0
2019-09-20 11:00:00,63.84,64.17,63.71,63.97,139868.0,60.0543,60.3647,59.932,60.1766,139868.0
2019-09-20 11:30:00,63.98,64.2,63.8,64.2,87456.0,60.186,60.393,60.0167,60.393,87456.0
2019-09-20 12:00:00,64.21,64.22,63.93,63.98,107532.0,60.4024,60.4118,60.139,60.186,107532.0
2019-09-20 12:30:00,63.92,63.92,63.58,63.72,28992.0,60.1296,60.1296,59.8097,59.9414,28992.0
2019-09-20 13:00:00,63.71,63.74,63.15,63.6,54032.0,59.932,59.9602,59.4052,59.8285,54032.0
2019-09-20 13:30:00,63.6,63.63,63.4,63.58,55500.0,59.8285,59.8568,59.6404,59.8097,55500.0
2019-09-20 14:00:00,63.72,63.76,63.63,63.76,34612.0,59.9414,59.9791,59.8568,59.9791,34612.0
2019-09-20 14:30:00,63.77,63.87,63.74,63.87,53964.0,59.9885,60.0825,59.9602,60.0825,53964.0
2019-09-20 15:00:00,63.84,63.84,63.63,63.65,53796.0,60.0543,60.0543,59.8568,59.8756,53796.0
2019-09-20 15:30:00,63.63,63.7,63.38,63.45,419876.0,59.8568,59.9226,59.6216,59.6874,419876.0
2019-09-23 09:30:00,63.61,63.78,63.22,63.52,105536.0,59.838,59.9979,59.4711,59.7533,105536.0
2019-09-23 10:00:00,63.48,63.49,63.12,63.49,48596.0,59.7157,59.7251,59.377,59.7251,48596.0
2019-09-23 10:30:00,63.49,63.55,63.22,63.27,52748.0,59.7251,59.7815,59.4711,59.5181,52748.0
2019-09-23 11:00:00,63.32,63.4,63.09,63.17,59432.0,59.5652,59.6404,59.3488,59.424,59432.0
2019-09-23 11:30:00,63.17,63.32,63.12,63.14,61696.0,59.424,59.5652,59.377,59.3958,61696.0
2019-09-23 12:00:00,63.14,63.21,63.11,63.14,60908.0,59.3958,59.4617,59.3676,59.3958,60908.0
2019-09-23 12:30:00,63.14,63.24,63.1,63.11,64688.0,59.3958,59.4899,59.3582,59.3676,64688.0
2019-09-23 13:00:00,63.1,63.34,63.1,63.31,42900.0,59.3582,59.584,59.3582,59.5557,42900.0
2019-09-23 13:30:00,63.33,63.44,63.32,63.33,44108.0,59.5746,59.678,59.5652,59.5746,44108.0
2019-09-23 14:00:00,63.34,63.41,63.24,63.35,49812.0,59.584,59.6498,59.4899,59.5934,49812.0
2019-09-23 14:30:00,63.36,63.46,63.33,63.46,66808.0,59.6028,59.6968,59.5746,59.6968,66808.0
2019-09-23 15:00:00,63.46,63.84,63.46,63.72,130256.0,59.6968,60.0543,59.6968,59.9414,130256.0
2019-09-23 15:30:00,63.72,63.75,63.62,63.67,255136.0,59.9414,59.9697,59.8474,59.8944,255136.0
2019-09-24 09:30:00,64.07,64.48,63.85,64.16,112472.0,60.2707,60.6564,60.0637,60.3553,112472.0
2019-09-24 10:00:00,64.17,64.22,63.75,63.82,146028.0,60.3647,60.4118,59.9697,60.0355,146028.0
2019-09-24 10:30:00,63.84,63.92,63.69,63.87,56280.0,60.0543,60.1296,59.9132,60.0825,56280.0
2019-09-24 11:00:00,63.87,63.87,63.72,63.79,49268.0,60.0825,60.0825,59.9414,60.0073,49268.0
2019-09-24 11:30:00,63.77,63.77,63.34,63.58,118888.0,59.9885,59.9885,59.584,59.8097,118888.0
2019-09-24 12:00:00,63.58,63.7,63.17,63.22,73828.0,59.8097,59.9226,59.424,59.4711,73828.0
2019-09-24 12:30:00,63.24,63.31,63.0,63.04,53452.0,59.4899,59.5557,59.2641,59.3018,53452.0
2019-09-24 13:00:00,63.04,63.11,62.81,62.96,63304.0,59.3018,59.3676,59.0854,59.2265,63304.0
2019-09-24 13:30:00,62.97,63.17,62.97,63.01,55356.0,59.2359,59.424,59.2359,59.2735,55356.0
2019-09-24 14:00:00,63.04,63.52,62.9,63.42,85688.0,59.3018,59.7533,59.1701,59.6592,85688.0
2019-09-24 14:30:00,63.41,63.46,63.12,63.18,80460.0,59.6498,59.6968,59.377,59.4335,80460.0
2019-09-24 15:00:00,63.13,63.16,62.89,63.01,66568.0,59.3864,59.4146,59.1607,59.2735,66568.0
2019-09-24 15:30:00,62.99,63.21,62.82,63.06,294156.0,59.2547,59.4617,59.0948,59.3206,294156.0
2019-09-25 09:30:00,65.5,66.74,65.04,66.19,1642664.0,61.6159,62.7823,61.1832,62.265,1642664.0
2019-09-25 10:00:00,66.2,66.61,66.02,66.1,591816.0,62.2744,62.6601,62.105,62.1803,591816.0
2019-09-25 10:30:00,66.14,66.54,66.0,66.21,338136.0,62.2179,62.5942,62.0862,62.2838,338136.0
2019-09-25 11:00:00,66.24,66.28,65.64,66.2,239008.0,62.312,62.3496,61.7476,62.2744,239008.0
2019-09-25 11:30:00,66.21,66.33,65.97,66.3,166820.0,62.2838,62.3967,62.058,62.3684,166820.0
2019-09-25 12:00:00,66.31,66.35,66.17,66.31,177524.0,62.3778,62.4155,62.2461,62.3778,177524.0
2019-09-25 12:30:00,66.36,66.53,66.32,66.5,207004.0,62.4249,62.5848,62.3873,62.5566,207004.0
2019-09-25 13:00:00,66.52,66.88,66.12,66.34,245656.0,62.5754,62.914,62.1991,62.4061,245656.0
2019-09-25 13:30:00,66.39,66.7,66.37,66.68,385584.0,62.4531,62.7447,62.4343,62.7259,385584.0
2019-09-25 14:00:00,66.69,66.96,66.58,66.79,231020.0,62.7353,62.9893,62.6318,62.8294,231020.0
2019-09-25 14:30:00,66.75,66.83,66.53,66.74,234052.0,62.7918,62.867,62.5848,62.7823,234052.0
2019-09-25 15:00:00,66.73,66.84,66.47,66.8,231088.0,62.7729,62.8764,62.5284,62.8388,231088.0
2019-09-25 15:30:00,66.79,66.97,66.61,66.61,437028.0,62.8294,62.9987,62.6601,62.6601,437028.0
2019-09-26 09:30:00,66.58,66.71,66.35,66.5,290824.0,62.6318,62.7541,62.4155,62.5566,290824.0
2019-09-26 10:00:00,66.53,66.66,66.41,66.6,163060.0,62.5848,62.7071,62.4719,62.6506,163060.0
2019-09-26 10:30:00,66.6,66.7,66.48,66.54,85064.0,62.6506,62.7447,62.5378,62.5942,85064.0
2019-09-26 11:00:00,66.53,66.53,66.27,66.38,90056.0,62.5848,62.5848,62.3402,62.4437,90056.0
2019-09-26 11:30:00,66.39,66.51,66.29,66.38,59844.0,62.4531,62.566,62.359,62.4437,59844.0
2019-09-26 12:00:00,66.38,66.6,66.35,66.57,53572.0,62.4437,62.6506,62.4155,62.6224,53572.0
2019-09-26 12:30:00,66.55,66.64,66.54,66.61,83272.0,62.6036,62.6883,62.5942,62.6601,83272.0
2019-09-26 13:00:00,66.62,66.62,66.48,66.55,39324.0,62.6695,62.6695,62.5378,62.6036,39324.0
2019-09-26 13:30:00,66.55,66.63,66.5,66.61,72980.0,62.6036,62.6789,62.5566,62.6601,72980.0
2019-09-26 14:00:00,66.61,66.86,66.58,66.81,93432.0,62.6601,62.8952,62.6318,62.8482,93432.0
2019-09-26 14:30:00,66.83,67.05,66.81,66.93,63256.0,62.867,63.074,62.8482,62.9611,63256.0
2019-09-26 15:00:00,66.94,67.1,66.86,67.06,88252.0,62.9705,63.121,62.8952,63.0834,88252.0
2019-09-26 15:30:00,67.08,67.17,66.88,67.03,416136.0,63.1022,63.1868,62.914,63.0552,416136.0
2019-09-27 09:30:00,67.04,67.24,66.81,66.87,74928.0,63.0646,63.2527,62.8482,62.9046,74928.0
2019-09-27 10:00:00,66.86,67.14,66.8,67.14,79472.0,62.8952,63.1586,62.8388,63.1586,79472.0
2019-09-27 10:30:00,67.15,67.43,67.01,67.4,82124.0,63.168,63.4314,63.0363,63.4032,82124.0
2019-09-27 11:00:00,67.43,67.53,67.05,67.11,98408.0,63.4314,63.5255,63.074,63.1304,98408.0
2019-09-27 11:30:00,67.1,67.19,66.68,66.97,93352.0,63.121,63.2057,62.7259,62.9987,93352.0
2019-09-27 12:00:00,66.98,66.98,66.72,66.82,85972.0,63.0081,63.0081,62.7635,62.8576,85972.0
2019-09-27 12:30:00,66.81,66.89,66.58,66.6,74256.0,62.8482,62.9235,62.6318,62.6506,74256.0
2019-09-27 13:00:00,66.53,66.75,66.52,66.58,88380.0,62.5848,62.7918,62.5754,62.6318,88380.0
2019-09-27 13:30:00,66.56,66.62,66.44,66.58,88652.0,62.613,62.6695,62.5001,62.6318,88652.0
2019-09-27 14:00:00,66.61,66.61,66.26,66.32,82164.0,62.6601,62.6601,62.3308,62.3873,82164.0
2019-09-27 14:30:00,66.33,66.35,66.05,66.15,75268.0,62.3967,62.4155,62.1333,62.2273,75268.0
2019-09-27 15:00:00,66.14,66.49,66.14,66.35,103732.0,62.2179,62.5472,62.2179,62.4155,103732.0
2019-09-27 15:30:00,66.34,66.61,66.31,66.57,402552.0,62.4061,62.6601,62.3778,62.6224,402552.0
2019-09-30 09:30:00,66.8,67.39,66.36,67.18,187888.0,62.8388,63.3938,62.4249,63.1963,187888.0
2019-09-30 10:00:00,67.17,67.2,66.93,66.97,60872.0,63.1868,63.2151,62.9611,62.9987,60872.0
2019-09-30 10:30:00,67.02,67.03,66.78,67.03,32044.0,63.0457,63.0552,62.82,63.0552,32044.0
2019-09-30 11:00:00,67.05,67.08,66.87,67.07,63972.0,63.074,63.1022,62.9046,63.0928,63972.0
2019-09-30 11:30:00,67.1,67.17,66.97,67.01,49992.0,63.121,63.1868,62.9987,63.0363,49992.0
2019-09-30 12:00:00,67.04,67.1,66.94,66.95,63068.0,63.0646,63.121,62.9705,62.9799,63068.0
2019-09-30 12:30:00,66.94,66.98,66.86,66.96,43816.0,62.9705,63.0081,62.8952,62.9893,43816.0
2019-09-30 13:00:00,66.96,67.06,66.91,66.98,41144.0,62.9893,63.0834,62.9423,63.0081,41144.0
2019-09-30 13:30:00,67.0,67.05,66.95,66.98,46976.0,63.0269,63.074,62.9799,63.0081,46976.0
2019-09-30 14:00:00,66.99,67.14,66.95,67.13,92056.0,63.0175,63.1586,62.9799,63.1492,92056.0
2019-09-30 14:30:00,67.12,67.12,67.04,67.08,33840.0,63.1398,63.1398,63.0646,63.1022,33840.0
2019-09-30 15:00:00,67.08,67.08,66.98,67.05,79000.0,63.1022,63.1022,63.0081,63.074,79000.0
2019-09-30 15:30:00,67.03,67.1,66.92,67.02,320896.0,63.0552,63.121,62.9517,63.0457,320896.0
2019-10-01 09:30:00,67.14,67.21,66.63,66.73,127036.0,63.1586,63.2245,62.6789,62.7729,127036.0
2019-10-01 10:00:00,66.67,66.72,66.16,66.35,107708.0,62.7165,62.7635,62.2367,62.4155,107708.0
2019-10-01 10:30:00,66.38,66.44,66.11,66.22,109596.0,62.4437,62.5001,62.1897,62.2932,109596.0
2019-10-01 11:00:00,66.19,66.29,66.06,66.23,125832.0,62.265,62.359,62.1427,62.3026,125832.0
2019-10-01 11:30:00,66.21,66.22,65.97,66.01,54876.0,62.2838,62.2932,62.058,62.0956,54876.0
2019-10-01 12:00:00,65.98,66.11,65.92,66.08,56760.0,62.0674,62.1897,62.011,62.1615,56760.0
2019-10-01 12:30:00,66.08,66.21,66.08,66.13,39200.0,62.1615,62.2838,62.1615,62.2085,39200.0
2019-10-01 13:00:00,66.11,66.14,65.81,65.81,70616.0,62.1897,62.2179,61.9075,61.9075,70616.0
2019-10-01 13:30:00,65.77,65.79,65.64,65.76,58244.0,61.8699,61.8887,61.7476,61.8605,58244.0
2019-10-01 14:00:00,65.75,65.85,65.65,65.66,76696.0,61.8511,61.9451,61.757,61.7664,76696.0
2019-10-01 14:30:00,65.69,65.86,65.67,65.84,63888.0,61.7946,61.9545,61.7758,61.9357,63888.0
2019-10-01 15:00:00,65.83,65.95,65.74,65.83,65980.0,61.9263,62.0392,61.8416,61.9263,65980.0
2019-10-01 15:30:00,65.82,65.82,65.59,65.62,127840.0,61.9169,61.9169,61.7005,61.7288,127840.0
2019-10-02 09:30:00,65.48,65.5,64.89,65.02,192784.0,61.5971,61.6159,61.0421,61.1643,192784.0
2019-10-02 10:00:00,64.95,64.99,64.48,64.53,94244.0,61.0985,61.1361,60.6564,60.7034,94244.0
2019-10-02 10:30:00,64.49,64.57,64.19,64.42,177656.0,60.6658,60.741,60.3836,60.5999,177656.0
2019-10-02 11:00:00,64.39,64.7,64.39,64.51,128028.0,60.5717,60.8633,60.5717,60.6846,128028.0
2019-10-02 11:30:00,64.47,64.67,64.24,64.67,111352.0,60.647,60.8351,60.4306,60.8351,111352.0
2019-10-02 12:00:00,64.64,64.64,64.33,64.37,49976.0,60.8069,60.8069,60.5153,60.5529,49976.0
2019-10-02 12:30:00,64.37,64.46,64.19,64.29,53528.0,60.5529,60.6376,60.3836,60.4776,53528.0
2019-10-02 13:00:00,64.29,64.51,64.23,64.3,56248.0,60.4776,60.6846,60.4212,60.487,56248.0
2019-10-02 13:30:00,64.31,64.35,64.19,64.35,62892.0,60.4964,60.5341,60.3836,60.5341,62892.0
2019-10-02 14:00:00,64.33,64.66,64.22,64.59,60616.0,60.5153,60.8257,60.4118,60.7598,60616.0
2019-10-02 14:30:00,64.61,64.84,64.52,64.67,108124.0,60.7787,60.995,60.694,60.8351,108124.0
2019-10-02 15:00:00,64.68,64.79,64.54,64.68,85752.0,60.8445,60.948,60.7128,60.8445,85752.0
2019-10-02 15:30:00,64.67,64.83,64.66,64.74,392988.0,60.8351,60.9856,60.8257,60.9009,392988.0
2019-10-03 09:30:00,64.52,64.85,64.41,64.67,69004.0,60.694,61.0044,60.5905,60.8351,69004.0
2019-10-03 10:00:00,64.62,64.66,63.47,64.12,151656.0,60.7881,60.8257,59.7063,60.3177,151656.0
2019-10-03 10:30:00,64.1,64.35,64.1,64.33,55624.0,60.2989,60.5341,60.2989,60.5153,55624.0
2019-10-03 11:00:00,64.32,64.83,64.31,64.64,37436.0,60.5059,60.9856,60.4964,60.8069,37436.0
2019-10-03 11:30:00,64.62,64.63,64.37,64.52,41684.0,60.7881,60.7975,60.5529,60.694,41684.0
2019-10-03 12:00:00,64.55,64.62,64.43,64.5,62700.0,60.7222,60.7881,60.6093,60.6752,62700.0
2019-10-03 12:30:00,64.5,64.54,64.41,64.49,82584.0,60.6752,60.7128,60.5905,60.6658,82584.0
2019-10-03 13:00:00,64.46,64.5,64.27,64.3,99492.0,60.6376,60.6752,60.4588,60.487,99492.0
2019-10-03 13:30:00,64.32,64.51,64.23,64.49,49016.0,60.5059,60.6846,60.4212,60.6658,49016.0
2019-10-03 14:00:00,64.48,64.56,64.39,64.56,27620.0,60.6564,60.7316,60.5717,60.7316,27620.0
2019-10-03 14:30:00,64.59,64.61,64.51,64.57,33352.0,60.7598,60.7787,60.6846,60.741,33352.0
2019-10-03 15:00:00,64.58,64.66,64.55,64.61,45152.0,60.7504,60.8257,60.7222,60.7787,45152.0
2019-10-03 15:30:00,64.6,64.7,64.49,64.62,281528.0,60.7692,60.8633,60.6658,60.7881,281528.0
2019-10-04 09:30:00,65.03,65.49,64.87,65.33,60928.0,61.1737,61.6065,61.0232,61.456,60928.0
2019-10-04 10:00:00,65.36,65.55,65.19,65.51,122536.0,61.4842,61.6629,61.3243,61.6253,122536.0
2019-10-04 10:30:00,65.51,65.51,65.14,65.22,44420.0,61.6253,61.6253,61.2772,61.3525,44420.0
2019-10-04 11:00:00,65.18,65.43,65.13,65.39,72856.0,61.3149,61.55,61.2678,61.5124,72856.0
2019-10-04 11:30:00,65.41,65.56,65.41,65.52,37432.0,61.5312,61.6723,61.5312,61.6347,37432.0
2019-10-04 12:00:00,65.52,65.58,65.43,65.44,50936.0,61.6347,61.6911,61.55,61.5594,50936.0
2019-10-04 12:30:00,65.42,65.55,65.41,65.51,41736.0,61.5406,61.6629,61.5312,61.6253,41736.0
2019-10-04 13:00:00,65.53,65.58,65.42,65.49,30008.0,61.6441,61.6911,61.5406,61.6065,30008.0
2019-10-04 13:30:00,65.48,65.48,65.29,65.3,57136.0,61.5971,61.5971,61.4183,61.4277,57136.0
2019-10-04 14:00:00,65.3,65.51,65.25,65.51,45248.0,61.4277,61.6253,61.3807,61.6253,45248.0
2019-10-04 14:30:00,65.5,65.61,65.49,65.53,39980.0,61.6159,61.7194,61.6065,61.6441,39980.0
2019-10-04 15:00:00,65.52,65.61,65.45,65.48,43180.0,61.6347,61.7194,61.5688,61.5971,43180.0
2019-10-04 15:30:00,65.48,65.8,65.47,65.67,283032.0,61.5971,61.8981,61.5877,61.7758,283032.0
2019-10-07 09:30:00,65.59,65.59,65.02,65.05,44996.0,61.7005,61.7005,61.1643,61.1926,44996.0
2019-10-07 10:00:00,65.01,65.32,64.95,65.31,26400.0,61.1549,61.4466,61.0985,61.4371,26400.0
2019-10-07 10:30:00,65.3,65.56,65.17,65.51,51000.0,61.4277,61.6723,61.3054,61.6253,51000.0
2019-10-07 11:00:00,65.56,65.63,65.52,65.62,28680.0,61.6723,61.7382,61.6347,61.7288,28680.0
2019-10-07 11:30:00,65.63,65.74,65.62,65.7,20544.0,61.7382,61.8416,61.7288,61.804,20544.0
2019-10-07 12:00:00,65.69,65.69,65.42,65.42,40716.0,61.7946,61.7946,61.5406,61.5406,40716.0
2019-10-07 12:30:00,65.46,65.5,65.39,65.45,38636.0,61.5783,61.6159,61.5124,61.5688,38636.0
2019-10-07 13:00:00,65.42,65.45,65.28,65.34,27600.0,61.5406,61.5688,61.4089,61.4654,27600.0
2019-10-07 13:30:00,65.35,65.71,65.35,65.71,17184.0,61.4748,61.8134,61.4748,61.8134,17184.0
2019-10-07 14:00:00,65.67,65.67,65.41,65.5,24548.0,61.7758,61.7758,61.5312,61.6159,24548.0
2019-10-07 14:30:00,65.48,65.48,65.22,65.33,33516.0,61.5971,61.5971,61.3525,61.456,33516.0
2019-10-07 15:00:00,65.33,65.48,65.32,65.44,38168.0,61.456,61.5971,61.4466,61.5594,38168.0
2019-10-07 15:30:00,65.46,65.46,65.23,65.27,208132.0,61.5783,61.5783,61.3619,61.3995,208132.0
2019-10-08 09:30:00,64.7,64.92,64.54,64.66,77872.0,60.8633,61.0703,60.7128,60.8257,77872.0
2019-10-08 10:00:00,64.74,64.74,64.32,64.46,58044.0,60.9009,60.9009,60.5059,60.6376,58044.0
2019-10-08 10:30:00,64.52,64.76,64.44,64.76,53364.0,60.694,60.9198,60.6187,60.9198,53364.0
2019-10-08 11:00:00,64.77,64.9,64.63,64.74,31860.0,60.9292,61.0515,60.7975,60.9009,31860.0
2019-10-08 11:30:00,64.69,64.79,64.61,64.78,34860.0,60.8539,60.948,60.7787,60.9386,34860.0
2019-10-08 12:00:00,64.76,64.94,64.71,64.92,84000.0,60.9198,61.0891,60.8727,61.0703,84000.0
2019-10-08 12:30:00,64.91,65.24,64.87,65.18,51640.0,61.0609,61.3713,61.0232,61.3149,51640.0
2019-10-08 13:00:00,65.15,65.39,65.11,65.37,75956.0,61.2866,61.5124,61.249,61.4936,75956.0
2019-10-08 13:30:00,65.4,65.47,65.29,65.32,48160.0,61.5218,61.5877,61.4183,61.4466,48160.0
2019-10-08 14:00:00,65.3,65.38,65.22,65.29,46884.0,61.4277,61.503,61.3525,61.4183,46884.0
2019-10-08 14:30:00,65.33,65.7,65.16,65.41,87144.0,61.456,61.804,61.296,61.5312,87144.0
2019-10-08 15:00:00,65.45,65.48,65.24,65.41,66624.0,61.5688,61.5971,61.3713,61.5312,66624.0
2019-10-08 15:30:00,65.42,65.45,65.05,65.06,482856.0,61.5406,61.5688,61.1926,61.202,482856.0
2019-10-09 09:30:00,65.29,65.67,65.23,65.42,56568.0,61.4183,61.7758,61.3619,61.5406,56568.0
2019-10-09 10:00:00,65.45,65.54,65.33,65.49,21200.0,61.5688,61.6535,61.456,61.6065,21200.0
2019-10-09 10:30:00,65.55,65.65,65.44,65.6,56264.0,61.6629,61.757,61.5594,61.7099,56264.0
2019-10-09 11:00:00,65.61,65.63,65.3,65.34,25392.0,61.7194,61.7382,61.4277,61.4654,25392.0
2019-10-09 11:30:00,65.33,65.59,65.33,65.58,16400.0,61.456,61.7005,61.456,61.6911,16400.0
2019-10-09 12:00:00,65.61,65.64,65.48,65.48,25248.0,61.7194,61.7476,61.5971,61.5971,25248.0
2019-10-09 12:30:00,65.5,65.69,65.5,65.69,15200.0,61.6159,61.7946,61.6159,61.7946,15200.0
2019-10-09 13:00:00,65.72,65.79,65.64,65.69,35928.0,61.8228,61.8887,61.7476,61.7946,35928.0
2019-10-09 13:30:00,65.69,65.82,65.64,65.79,27400.0,61.7946,61.9169,61.7476,61.8887,27400.0
2019-10-09 14:00:00,65.75,66.01,65.67,65.95,27480.0,61.8511,62.0956,61.7758,62.0392,27480.0
2019-10-09 14:30:00,65.96,66.05,65.91,65.97,46208.0,62.0486,62.1333,62.0016,62.058,46208.0
2019-10-09 15:00:00,65.99,66.06,65.96,66.02,25260.0,62.0768,62.1427,62.0486,62.105,25260.0
2019-10-09 15:30:00,66.03,66.11,65.81,65.87,128112.0,62.1144,62.1897,61.9075,61.9639,128112.0
2019-10-10 09:30:00,65.84,65.99,65.53,65.86,85300.0,61.9357,62.0768,61.6441,61.9545,85300.0
2019-10-10 10:00:00,65.86,66.19,65.79,66.1,92456.0,61.9545,62.265,61.8887,62.1803,92456.0
2019-10-10 10:30:00,66.08,66.35,66.08,66.35,37752.0,62.1615,62.4155,62.1615,62.4155,37752.0
2019-10-10 11:00:00,66.38,66.54,66.34,66.46,52608.0,62.4437,62.5942,62.4061,62.519,52608.0
2019-10-10 11:30:00,66.48,66.67,66.47,66.55,50236.0,62.5378,62.7165,62.5284,62.6036,50236.0
2019-10-10 12:00:00,66.54,66.6,66.42,66.42,24904.0,62.5942,62.6506,62.4813,62.4813,24904.0
2019-10-10 12:30:00,66.42,66.46,66.26,66.46,23912.0,62.4813,62.519,62.3308,62.519,23912.0
2019-10-10 13:00:00,66.43,66.49,66.32,66.36,28352.0,62.4907,62.5472,62.3873,62.4249,28352.0
2019-10-10 13:30:00,66.35,66.51,66.25,66.48,41992.0,62.4155,62.566,62.3214,62.5378,41992.0
2019-10-10 14:00:00,66.48,66.51,66.22,66.43,78612.0,62.5378,62.566,62.2932,62.4907,78612.0
2019-10-10 14:30:00,66.42,66.5,66.3,66.4,151028.0,62.4813,62.5566,62.3684,62.4625,151028.0
2019-10-10 15:00:00,66.39,66.57,66.32,66.55,97568.0,62.4531,62.6224,62.3873,62.6036,97568.0
2019-10-10 15:30:00,66.55,66.58,66.42,66.52,156372.0,62.6036,62.6318,62.4813,62.5754,156372.0
2019-10-11 09:30:00,67.58,67.95,67.08,67.44,186300.0,63.5725,63.9206,63.1022,63.4408,186300.0
2019-10-11 10:00:00,67.45,67.59,67.38,67.53,89512.0,63.4502,63.5819,63.3844,63.5255,89512.0
2019-10-11 10:30:00,67.54,67.55,67.25,67.33,33240.0,63.5349,63.5443,63.2621,63.3374,33240.0
2019-10-11 11:00:00,67.35,67.49,67.35,67.41,20900.0,63.3562,63.4879,63.3562,63.4126,20900.0
2019-10-11 11:30:00,67.44,67.54,67.13,67.13,23572.0,63.4408,63.5349,63.1492,63.1492,23572.0
2019-10-11 12:00:00,67.13,67.18,67.02,67.17,32860.0,63.1492,63.1963,63.0457,63.1868,32860.0
2019-10-11 12:30:00,67.17,67.3,66.9,67.27,29632.0,63.1868,63.3091,62.9329,63.2809,29632.0
2019-10-11 13:00:00,67.2,67.29,66.95,67.11,43948.0,63.2151,63.2997,62.9799,63.1304,43948.0
2019-10-11 13:30:00,67.07,67.25,67.07,67.2,17484.0,63.0928,63.2621,63.0928,63.2151,17484.0
2019-10-11 14:00:00,67.16,67.28,67.01,67.22,33048.0,63.1774,63.2903,63.0363,63.2339,33048.0
2019-10-11 14:30:00,67.22,67.28,67.2,67.24,31760.0,63.2339,63.2903,63.2151,63.2527,31760.0
2019-10-11 15:00:00,67.24,67.32,67.2,67.26,47440.0,63.2527,63.328,63.2151,63.2715,47440.0
2019-10-11 15:30:00,67.28,67.44,66.83,66.91,187204.0,63.2903,63.4408,62.867,62.9423,187204.0
2019-10-14 09:30:00,66.92,67.04,66.55,66.85,57056.0,62.9517,63.0646,62.6036,62.8858,57056.0
2019-10-14 10:00:00,66.86,66.93,66.64,66.69,16752.0,62.8952,62.9611,62.6883,62.7353,16752.0
2019-10-14 10:30:00,66.74,67.07,66.68,66.96,60116.0,62.7823,63.0928,62.7259,62.9893,60116.0
2019-10-14 11:00:00,66.94,67.02,66.82,66.83,38076.0,62.9705,63.0457,62.8576,62.867,38076.0
2019-10-14 11:30:00,66.86,66.98,66.86,66.94,25672.0,62.8952,63.0081,62.8952,62.9705,25672.0
2019-10-14 12:00:00,66.94,66.98,66.67,66.67,37520.0,62.9705,63.0081,62.7165,62.7165,37520.0
2019-10-14 12:30:00,66.64,66.74,66.64,66.74,30408.0,62.6883,62.7823,62.6883,62.7823,30408.0
2019-10-14 13:00:00,66.75,66.86,66.75,66.78,33312.0,62.7918,62.8952,62.7918,62.82,33312.0
2019-10-14 13:30:00,66.77,66.81,66.61,66.78,91648.0,62.8106,62.8482,62.6601,62.82,91648.0
2019-10-14 14:00:00,66.82,66.89,66.76,66.81,28996.0,62.8576,62.9235,62.8012,62.8482,28996.0
2019-10-14 14:30:00,66.81,66.84,66.72,66.75,23448.0,62.8482,62.8764,62.7635,62.7918,23448.0
2019-10-14 15:00:00,66.78,66.78,66.69,66.7,29304.0,62.82,62.82,62.7353,62.7447,29304.0
2019-10-14 15:30:00,66.71,66.71,66.45,66.45,194704.0,62.7541,62.7541,62.5095,62.5095,194704.0
2019-10-15 09:30:00,66.66,66.89,66.5,66.81,76104.0,62.7071,62.9235,62.5566,62.8482,76104.0
2019-10-15 10:00:00,66.83,66.98,66.8,66.91,54748.0,62.867,63.0081,62.8388,62.9423,54748.0
2019-10-15 10:30:00,66.92,67.06,66.88,67.02,57644.0,62.9517,63.0834,62.914,63.0457,57644.0
2019-10-15 11:00:00,67.01,67.06,66.93,67.02,84212.0,63.0363,63.0834,62.9611,63.0457,84212.0
2019-10-15 11:30:00,67.05,67.17,67.03,67.12,61308.0,63.074,63.1868,63.0552,63.1398,61308.0
2019-10-15 12:00:00,67.13,67.15,67.0,67.04,59128.0,63.1492,63.168,63.0269,63.0646,59128.0
2019-10-15 12:30:00,67.04,67.04,66.83,66.89,89540.0,63.0646,63.0646,62.867,62.9235,89540.0
2019-10-15 13:00:00,66.89,66.93,66.75,66.84,62540.0,62.9235,62.9611,62.7918,62.8764,62540.0
2019-10-15 13:30:00,66.85,67.04,66.82,67.04,51772.0,62.8858,63.0646,62.8576,63.0646,51772.0
2019-10-15 14:00:00,67.06,67.09,67.01,67.04,39864.0,63.0834,63.1116,63.0363,63.0646,39864.0
2019-10-15 14:30:00,67.05,67.11,67.01,67.06,68960.0,63.074,63.1304,63.0363,63.0834,68960.0
2019-10-15 15:00:00,67.07,67.2,67.04,67.19,54604.0,63.0928,63.2151,63.0646,63.2057,54604.0
2019-10-15 15:30:00,67.2,67.38,67.16,67.36,259964.0,63.2151,63.3844,63.1774,63.3656,259964.0
2019-10-16 09:30:00,67.3,67.3,66.44,66.56,83332.0,63.3091,63.3091,62.5001,62.613,83332.0
2019-10-16 10:00:00,66.55,66.69,66.48,66.67,34424.0,62.6036,62.7353,62.5378,62.7165,34424.0
2019-10-16 10:30:00,66.66,67.05,66.63,67.02,36972.0,62.7071,63.074,62.6789,63.0457,36972.0
2019-10-16 11:00:00,67.01,67.14,66.96,66.96,35192.0,63.0363,63.1586,62.9893,62.9893,35192.0
2019-10-16 11:30:00,66.96,67.13,66.83,67.0,24000.0,62.9893,63.1492,62.867,63.0269,24000.0
2019-10-16 12:00:00,67.05,67.05,66.92,67.02,29896.0,63.074,63.074,62.9517,63.0457,29896.0
2019-10-16 12:30:00,67.03,67.03,66.89,66.95,35388.0,63.0552,63.0552,62.9235,62.9799,35388.0
2019-10-16 13:00:00,66.93,66.95,66.7,66.7,75968.0,62.9611,62.9799,62.7447,62.7447,75968.0
2019-10-16 13:30:00,66.7,66.75,66.61,66.64,59704.0,62.7447,62.7918,62.6601,62.6883,59704.0
2019-10-16 14:00:00,66.61,66.73,66.61,66.72,58624.0,62.6601,62.7729,62.6601,62.7635,58624.0
2019-10-16 14:30:00,66.72,66.76,66.71,66.74,63816.0,62.7635,62.8012,62.7541,62.7823,63816.0
2019-10-16 15:00:00,66.74,66.75,66.64,66.69,30508.0,62.7823,62.7918,62.6883,62.7353,30508.0
2019-10-16 15:30:00,66.68,66.79,66.65,66.78,183208.0,62.7259,62.8294,62.6977,62.82,183208.0
2019-10-17 09:30:00,67.19,67.41,67.13,67.36,67388.0,63.2057,63.4126,63.1492,63.3656,67388.0
2019-10-17 10:00:00,67.3,67.35,67.11,67.11,29976.0,63.3091,63.3562,63.1304,63.1304,29976.0
2019-10-17 10:30:00,67.13,67.16,66.86,66.87,61488.0,63.1492,63.1774,62.8952,62.9046,61488.0
2019-10-17 11:00:00,66.85,66.91,66.73,66.76,59312.0,62.8858,62.9423,62.7729,62.8012,59312.0
2019-10-17 11:30:00,66.76,66.76,66.62,66.69,56288.0,62.8012,62.8012,62.6695,62.7353,56288.0
2019-10-17 12:00:00,66.72,66.89,66.54,66.83,62296.0,62.7635,62.9235,62.5942,62.867,62296.0
2019-10-17 12:30:00,66.85,67.17,66.84,67.17,26892.0,62.8858,63.1868,62.8764,63.1868,26892.0
2019-10-17 13:00:00,67.17,67.19,67.1,67.15,50336.0,63.1868,63.2057,63.121,63.168,50336.0
2019-10-17 13:30:00,67.14,67.24,67.14,67.18,27348.0,63.1586,63.2527,63.1586,63.1963,27348.0
2019-10-17 14:00:00,67.16,67.16,67.02,67.05,34316.0,63.1774,63.1774,63.0457,63.074,34316.0
2019-10-17 14:30:00,67.03,67.07,66.96,67.0,28800.0,63.0552,63.0928,62.9893,63.0269,28800.0
2019-10-17 15:00:00,67.02,67.04,66.89,66.98,56016.0,63.0457,63.0646,62.9235,63.0081,56016.0
2019-10-17 15:30:00,66.99,67.12,66.99,67.07,124648.0,63.0175,63.1398,63.0175,63.0928,124648.0
2019-10-18 09:30:00,67.14,67.27,66.7,67.16,192172.0,63.1586,63.2809,62.7447,63.1774,192172.0
2019-10-18 10:00:00,67.16,67.38,67.13,67.25,59784.0,63.1774,63.3844,63.1492,63.2621,59784.0
2019-10-18 10:30:00,67.24,67.3,67.12,67.29,46788.0,63.2527,63.3091,63.1398,63.2997,46788.0
2019-10-18 11:00:00,67.28,67.4,67.25,67.39,34920.0,63.2903,63.4032,63.2621,63.3938,34920.0
2019-10-18 11:30:00,67.39,67.39,67.24,67.31,48460.0,63.3938,63.3938,63.2527,63.3185,48460.0
2019-10-18 12:00:00,67.3,67.39,67.12,67.17,29024.0,63.3091,63.3938,63.1398,63.1868,29024.0
2019-10-18 12:30:00,67.11,67.24,67.09,67.22,37420.0,63.1304,63.2527,63.1116,63.2339,37420.0
2019-10-18 13:00:00,67.21,67.38,67.2,67.35,16192.0,63.2245,63.3844,63.2151,63.3562,16192.0
2019-10-18 13:30:00,67.33,67.41,67.32,67.41,32316.0,63.3374,63.4126,63.328,63.4126,32316.0
2019-10-18 14:00:00,67.41,67.5,67.31,67.38,47092.0,63.4126,63.4973,63.3185,63.3844,47092.0
2019-10-18 14:30:00,67.38,67.39,67.18,67.33,174912.0,63.3844,63.3938,63.1963,63.3374,174912.0
2019-10-18 15:00:00,67.33,67.45,67.25,67.37,119376.0,63.3374,63.4502,63.2621,63.375,119376.0
2019-10-18 15:30:00,67.36,67.42,67.31,67.31,206784.0,63.3656,63.422,63.3185,63.3185,206784.0
2019-10-21 09:30:00,67.51,67.99,67.11,67.17,75844.0,63.5067,63.9582,63.1304,63.1868,75844.0
2019-10-21 10:00:00,67.2,67.56,67.2,67.53,31212.0,63.2151,63.5537,63.2151,63.5255,31212.0
2019-10-21 10:30:00,67.52,67.66,67.48,67.51,36780.0,63.5161,63.6478,63.4785,63.5067,36780.0
2019-10-21 11:00:00,67.53,67.67,67.43,67.67,30112.0,63.5255,63.6572,63.4314,63.6572,30112.0
2019-10-21 11:30:00,67.63,67.63,67.47,67.5,20120.0,63.6196,63.6196,63.4691,63.4973,20120.0
2019-10-21 12:00:00,67.42,67.53,67.36,67.5,17492.0,63.422,63.5255,63.3656,63.4973,17492.0
2019-10-21 12:30:00,67.5,67.53,67.43,67.46,26112.0,63.4973,63.5255,63.4314,63.4597,26112.0
2019-10-21 13:00:00,67.42,67.45,67.29,67.34,25336.0,63.422,63.4502,63.2997,63.3468,25336.0
2019-10-21 13:30:00,67.34,67.35,67.15,67.19,17232.0,63.3468,63.3562,63.168,63.2057,17232.0
2019-10-21 14:00:00,67.18,67.45,67.18,67.41,32784.0,63.1963,63.4502,63.1963,63.4126,32784.0
2019-10-21 14:30:00,67.41,67.55,67.41,67.55,32792.0,63.4126,63.5443,63.4126,63.5443,32792.0
2019-10-21 15:00:00,67.52,67.55,67.43,67.47,17204.0,63.5161,63.5443,63.4314,63.4691,17204.0
2019-10-21 15:30:00,67.48,67.56,67.43,67.47,119560.0,63.4785,63.5537,63.4314,63.4691,119560.0
2019-10-22 09:30:00,67.58,67.66,67.31,67.42,35072.0,63.5725,63.6478,63.3185,63.422,35072.0
2019-10-22 10:00:00,67.45,67.49,67.27,67.37,24116.0,63.4502,63.4879,63.2809,63.375,24116.0
2019-10-22 10:30:00,67.41,67.58,67.41,67.51,32640.0,63.4126,63.5725,63.4126,63.5067,32640.0
2019-10-22 11:00:00,67.48,67.61,67.46,67.54,65872.0,63.4785,63.6008,63.4597,63.5349,65872.0
2019-10-22 11:30:00,67.56,67.56,67.31,67.31,40000.0,63.5537,63.5537,63.3185,63.3185,40000.0
2019-10-22 12:00:00,67.29,67.41,67.25,67.31,33028.0,63.2997,63.4126,63.2621,63.3185,33028.0
2019-10-22 12:30:00,67.31,67.35,67.28,67.31,17296.0,63.3185,63.3562,63.2903,63.3185,17296.0
2019-10-22 13:00:00,67.31,67.34,67.17,67.17,26524.0,63.3185,63.3468,63.1868,63.1868,26524.0
2019-10-22 13:30:00,67.18,67.18,66.85,66.88,32420.0,63.1963,63.1963,62.8858,62.914,32420.0
2019-10-22 14:00:00,66.91,67.0,66.86,66.96,40560.0,62.9423,63.0269,62.8952,62.9893,40560.0
2019-10-22 14:30:00,66.96,66.98,66.71,66.78,33972.0,62.9893,63.0081,62.7541,62.82,33972.0
2019-10-22 15:00:00,66.8,66.86,66.66,66.75,41160.0,62.8388,62.8952,62.7071,62.7918,41160.0
2019-10-22 15:30:00,66.75,66.75,66.48,66.51,121076.0,62.7918,62.7918,62.5378,62.566,121076.0
2019-10-23 09:30:00,66.47,66.77,66.17,66.67,58860.0,62.5284,62.8106,62.2461,62.7165,58860.0
2019-10-23 10:00:00,66.78,66.85,66.6,66.69,21228.0,62.82,62.8858,62.6506,62.7353,21228.0
2019-10-23 10:30:00,66.63,66.72,66.52,66.72,24136.0,62.6789,62.7635,62.5754,62.7635,24136.0
2019-10-23 11:00:00,66.74,66.97,66.62,66.97,58492.0,62.7823,62.9987,62.6695,62.9987,58492.0
2019-10-23 11:30:00,66.96,66.96,66.84,66.88,24800.0,62.9893,62.9893,62.8764,62.914,24800.0
2019-10-23 12:00:00,66.9,66.92,66.78,66.8,17764.0,62.9329,62.9517,62.82,62.8388,17764.0
2019-10-23 12:30:00,66.8,66.92,66.8,66.86,28564.0,62.8388,62.9517,62.8388,62.8952,28564.0
2019-10-23 13:00:00,66.86,66.87,66.73,66.79,20444.0,62.8952,62.9046,62.7729,62.8294,20444.0
2019-10-23 13:30:00,66.76,66.86,66.72,66.74,22000.0,62.8012,62.8952,62.7635,62.7823,22000.0
2019-10-23 14:00:00,66.74,66.83,66.66,66.73,43364.0,62.7823,62.867,62.7071,62.7729,43364.0
2019-10-23 14:30:00,66.73,66.88,66.58,66.88,64220.0,62.7729,62.914,62.6318,62.914,64220.0
2019-10-23 15:00:00,66.84,66.85,66.76,66.79,54508.0,62.8764,62.8858,62.8012,62.8294,54508.0
2019-10-23 15:30:00,66.81,67.04,66.8,67.03,154320.0,62.8482,63.0646,62.8388,63.0552,154320.0
2019-10-24 09:30:00,67.16,67.25,66.99,67.1,49300.0,63.1774,63.2621,63.0175,63.121,49300.0
2019-10-24 10:00:00,67.16,67.42,67.14,67.42,52772.0,63.1774,63.422,63.1586,63.422,52772.0
2019-10-24 10:30:00,67.42,67.8,67.35,67.75,69136.0,63.422,63.7795,63.3562,63.7325,69136.0
2019-10-24 11:00:00,67.81,68.0,67.78,67.95,53144.0,63.7889,63.9676,63.7607,63.9206,53144.0
2019-10-24 11:30:00,67.99,68.16,67.89,68.12,70864.0,63.9582,64.1181,63.8642,64.0805,70864.0
2019-10-24 12:00:00,68.11,68.13,67.77,67.98,47172.0,64.0711,64.0899,63.7513,63.9488,47172.0
2019-10-24 12:30:00,67.98,68.13,67.96,68.02,52848.0,63.9488,64.0899,63.93,63.9864,52848.0
2019-10-24 13:00:00,68.01,68.01,67.81,67.85,28436.0,63.977,63.977,63.7889,63.8265,28436.0
2019-10-24 13:30:00,67.84,67.84,67.66,67.71,81248.0,63.8171,63.8171,63.6478,63.6948,81248.0
2019-10-24 14:00:00,67.66,67.85,67.64,67.82,43308.0,63.6478,63.8265,63.629,63.7983,43308.0
2019-10-24 14:30:00,67.82,68.02,67.8,67.99,44820.0,63.7983,63.9864,63.7795,63.9582,44820.0
2019-10-24 15:00:00,67.98,68.02,67.92,67.95,47372.0,63.9488,63.9864,63.8924,63.9206,47372.0
2019-10-24 15:30:00,67.96,68.16,67.89,68.08,202636.0,63.93,64.1181,63.8642,64.0429,202636.0
2019-10-25 09:30:00,68.08,68.08,67.46,67.91,41072.0,64.0429,64.0429,63.4597,63.883,41072.0
2019-10-25 10:00:00,67.98,68.15,67.91,68.07,17904.0,63.9488,64.1087,63.883,64.0335,17904.0
2019-10-25 10:30:00,68.05,68.11,67.95,68.0,21460.0,64.0147,64.0711,63.9206,63.9676,21460.0
2019-10-25 11:00:00,67.96,68.1,67.87,68.1,51996.0,63.93,64.0617,63.8453,64.0617,51996.0
2019-10-25 11:30:00,68.11,68.16,67.98,68.12,34116.0,64.0711,64.1181,63.9488,64.0805,34116.0
2019-10-25 12:00:00,68.08,68.11,67.82,67.85,15340.0,64.0429,64.0711,63.7983,63.8265,15340.0
2019-10-25 12:30:00,67.88,67.88,67.79,67.79,25120.0,63.8547,63.8547,63.7701,63.7701,25120.0
2019-10-25 13:00:00,67.78,67.8,67.67,67.7,17488.0,63.7607,63.7795,63.6572,63.6854,17488.0
2019-10-25 13:30:00,67.69,67.72,67.61,67.61,71600.0,63.676,63.7042,63.6008,63.6008,71600.0
2019-10-25 14:00:00,67.63,67.63,67.54,67.57,22724.0,63.6196,63.6196,63.5349,63.5631,22724.0
2019-10-25 14:30:00,67.56,67.72,67.5,67.7,53068.0,63.5537,63.7042,63.4973,63.6854,53068.0
2019-10-25 15:00:00,67.68,67.73,67.62,67.64,89148.0,63.6666,63.7136,63.6102,63.629,89148.0
2019-10-25 15:30:00,67.64,67.74,67.56,67.56,99936.0,63.629,63.723,63.5537,63.5537,99936.0
2019-10-28 09:30:00,67.87,68.02,67.64,67.72,51676.0,63.8453,63.9864,63.629,63.7042,51676.0
2019-10-28 10:00:00,67.69,68.0,67.69,67.79,58436.0,63.676,63.9676,63.676,63.7701,58436.0
2019-10-28 10:30:00,67.81,67.95,67.81,67.94,30688.0,63.7889,63.9206,63.7889,63.9112,30688.0
2019-10-28 11:00:00,67.97,68.07,67.86,67.86,18416.0,63.9394,64.0335,63.8359,63.8359,18416.0
2019-10-28 11:30:00,67.88,68.09,67.86,68.04,35148.0,63.8547,64.0523,63.8359,64.0053,35148.0
2019-10-28 12:00:00,68.04,68.11,68.02,68.06,28404.0,64.0053,64.0711,63.9864,64.0241,28404.0
2019-10-28 12:30:00,68.06,68.14,68.04,68.07,60200.0,64.0241,64.0993,64.0053,64.0335,60200.0
2019-10-28 13:00:00,68.07,68.08,67.97,68.06,22824.0,64.0335,64.0429,63.9394,64.0241,22824.0
2019-10-28 13:30:00,68.04,68.08,68.0,68.06,40192.0,64.0053,64.0429,63.9676,64.0241,40192.0
2019-10-28 14:00:00,68.08,68.08,67.94,67.98,37748.0,64.0429,64.0429,63.9112,63.9488,37748.0
2019-10-28 14:30:00,67.97,68.11,67.95,68.07,69440.0,63.9394,64.0711,63.9206,64.0335,69440.0
2019-10-28 15:00:00,68.07,68.12,68.01,68.08,120400.0,64.0335,64.0805,63.977,64.0429,120400.0
2019-10-28 15:30:00,68.06,68.06,67.85,67.95,182852.0,64.0241,64.0241,63.8265,63.9206,182852.0
2019-10-29 09:30:00,67.64,68.02,67.62,67.99,48340.0,63.629,63.9864,63.6102,63.9582,48340.0
2019-10-29 10:00:00,68.0,68.18,67.92,68.07,118616.0,63.9676,64.137,63.8924,64.0335,118616.0
2019-10-29 10:30:00,68.1,68.61,68.1,68.61,100232.0,64.0617,64.5415,64.0617,64.5415,100232.0
2019-10-29 11:00:00,68.66,68.86,68.62,68.86,58528.0,64.5885,64.7766,64.5509,64.7766,58528.0
2019-10-29 11:30:00,68.87,68.91,68.64,68.67,72364.0,64.786,64.8237,64.5697,64.5979,72364.0
2019-10-29 12:00:00,68.64,68.97,68.62,68.94,35884.0,64.5697,64.8801,64.5509,64.8519,35884.0
2019-10-29 12:30:00,68.92,69.03,68.89,69.02,51584.0,64.8331,64.9366,64.8049,64.9271,51584.0
2019-10-29 13:00:00,69.04,69.07,68.88,68.88,41772.0,64.946,64.9742,64.7954,64.7954,41772.0
2019-10-29 13:30:00,68.84,68.91,68.77,68.8,56236.0,64.7578,64.8237,64.692,64.7202,56236.0
2019-10-29 14:00:00,68.79,68.82,68.54,68.6,63292.0,64.7108,64.739,64.4756,64.532,63292.0
2019-10-29 14:30:00,68.64,68.69,68.51,68.53,37796.0,64.5697,64.6167,64.4474,64.4662,37796.0
2019-10-29 15:00:00,68.54,68.58,68.5,68.51,70256.0,64.4756,64.5132,64.438,64.4474,70256.0
2019-10-29 15:30:00,68.52,68.63,68.45,68.63,242756.0,64.4568,64.5603,64.3909,64.5603,242756.0
2019-10-30 09:30:00,68.78,68.9,68.33,68.78,174464.0,64.7014,64.8143,64.2781,64.7014,174464.0
2019-10-30 10:00:00,68.82,68.96,68.65,68.9,49236.0,64.739,64.8707,64.5791,64.8143,49236.0
2019-10-30 10:30:00,68.91,68.96,68.72,68.95,33204.0,64.8237,64.8707,64.6449,64.8613,33204.0
2019-10-30 11:00:00,68.93,68.95,68.53,68.64,53296.0,64.8425,64.8613,64.4662,64.5697,53296.0
2019-10-30 11:30:00,68.62,68.7,68.47,68.69,44604.0,64.5509,64.6261,64.4098,64.6167,44604.0
2019-10-30 12:00:00,68.69,68.84,68.68,68.83,47640.0,64.6167,64.7578,64.6073,64.7484,47640.0
2019-10-30 12:30:00,68.83,69.0,68.83,68.84,24736.0,64.7484,64.9083,64.7484,64.7578,24736.0
2019-10-30 13:00:00,68.78,68.78,68.6,68.69,49120.0,64.7014,64.7014,64.532,64.6167,49120.0
2019-10-30 13:30:00,68.66,68.86,68.64,68.83,60020.0,64.5885,64.7766,64.5697,64.7484,60020.0
2019-10-30 14:00:00,68.75,68.84,68.67,68.74,41804.0,64.6732,64.7578,64.5979,64.6637,41804.0
2019-10-30 14:30:00,68.76,68.95,68.6,68.9,32604.0,64.6826,64.8613,64.532,64.8143,32604.0
2019-10-30 15:00:00,68.92,69.12,68.91,69.02,42812.0,64.8331,65.0212,64.8237,64.9271,42812.0
2019-10-30 15:30:00,69.02,69.12,68.91,69.08,117028.0,64.9271,65.0212,64.8237,64.9836,117028.0
2019-10-31 09:30:00,69.12,69.46,68.63,68.72,97648.0,65.0212,65.3411,64.5603,64.6449,97648.0
2019-10-31 10:00:00,68.68,68.68,68.18,68.18,57180.0,64.6073,64.6073,64.137,64.137,57180.0
2019-10-31 10:30:00,68.14,68.14,67.92,68.05,71316.0,64.0993,64.0993,63.8924,64.0147,71316.0
2019-10-31 11:00:00,68.08,68.16,67.9,68.04,55604.0,64.0429,64.1181,63.8736,64.0053,55604.0
2019-10-31 11:30:00,68.0,68.1,67.9,67.9,47640.0,63.9676,64.0617,63.8736,63.8736,47640.0
2019-10-31 12:00:00,67.9,67.9,67.69,67.81,41344.0,63.8736,63.8736,63.676,63.7889,41344.0
2019-10-31 12:30:00,67.75,67.77,67.55,67.77,34620.0,63.7325,63.7513,63.5443,63.7513,34620.0
2019-10-31 13:00:00,67.76,67.88,67.72,67.86,34536.0,63.7419,63.8547,63.7042,63.8359,34536.0
2019-10-31 13:30:00,67.89,68.02,67.84,67.89,39876.0,63.8642,63.9864,63.8171,63.8642,39876.0
2019-10-31 14:00:00,67.87,67.91,67.4,67.4,69536.0,63.8453,63.883,63.4032,63.4032,69536.0
2019-10-31 14:30:00,67.4,67.42,67.14,67.18,172992.0,63.4032,63.422,63.1586,63.1963,172992.0
2019-10-31 15:00:00,67.17,67.27,67.14,67.19,115444.0,63.1868,63.2809,63.1586,63.2057,115444.0
2019-10-31 15:30:00,67.19,67.35,67.11,67.22,332812.0,63.2057,63.3562,63.1304,63.2339,332812.0
2019-11-01 09:30:00,67.78,67.89,67.33,67.35,104572.0,63.7607,63.8642,63.3374,63.3562,104572.0
2019-11-01 10:00:00,67.31,67.52,67.19,67.19,74636.0,63.3185,63.5161,63.2057,63.2057,74636.0
2019-11-01 10:30:00,67.22,67.31,67.08,67.08,159632.0,63.2339,63.3185,63.1022,63.1022,159632.0
2019-11-01 11:00:00,67.11,67.21,66.96,67.17,94396.0,63.1304,63.2245,62.9893,63.1868,94396.0
2019-11-01 11:30:00,67.17,67.47,67.04,67.39,98944.0,63.1868,63.4691,63.0646,63.3938,98944.0
2019-11-01 12:00:00,67.41,67.41,67.24,67.39,56600.0,63.4126,63.4126,63.2527,63.3938,56600.0
2019-11-01 12:30:00,67.39,67.44,67.25,67.25,61740.0,63.3938,63.4408,63.2621,63.2621,61740.0
2019-11-01 13:00:00,67.27,67.41,67.26,67.28,46584.0,63.2809,63.4126,63.2715,63.2903,46584.0
2019-11-01 13:30:00,67.29,67.41,67.18,67.18,40652.0,63.2997,63.4126,63.1963,63.1963,40652.0
2019-11-01 14:00:00,67.16,67.16,66.85,66.87,55792.0,63.1774,63.1774,62.8858,62.9046,55792.0
2019-11-01 14:30:00,66.88,67.05,66.78,67.03,83944.0,62.914,63.074,62.82,63.0552,83944.0
2019-11-01 15:00:00,66.99,66.99,66.76,66.87,51192.0,63.0175,63.0175,62.8012,62.9046,51192.0
2019-11-01 15:30:00,66.86,67.22,66.85,67.22,410280.0,62.8952,63.2339,62.8858,63.2339,410280.0
2019-11-04 09:30:00,67.52,68.0,67.06,67.28,93116.0,63.5161,63.9676,63.0834,63.2903,93116.0
2019-11-04 10:00:00,67.27,67.27,66.89,66.89,58432.0,63.2809,63.2809,62.9235,62.9235,58432.0
2019-11-04 10:30:00,66.88,66.97,66.82,66.91,49256.0,62.914,62.9987,62.8576,62.9423,49256.0
2019-11-04 11:00:00,66.94,67.39,66.94,67.36,39628.0,62.9705,63.3938,62.9705,63.3656,39628.0
2019-11-04 11:30:00,67.31,67.38,67.22,67.28,68096.0,63.3185,63.3844,63.2339,63.2903,68096.0
2019-11-04 12:00:00,67.31,67.5,67.29,67.45,24100.0,63.3185,63.4973,63.2997,63.4502,24100.0
2019-11-04 12:30:00,67.47,67.56,67.45,67.54,39320.0,63.4691,63.5537,63.4502,63.5349,39320.0
2019-11-04 13:00:00,67.53,67.72,67.52,67.67,39748.0,63.5255,63.7042,63.5161,63.6572,39748.0
2019-11-04 13:30:00,67.64,67.64,67.52,67.55,40460.0,63.629,63.629,63.5161,63.5443,40460.0
2019-11-04 14:00:00,67.55,67.55,67.42,67.48,45492.0,63.5443,63.5443,63.422,63.4785,45492.0
2019-11-04 14:30:00,67.46,67.51,67.32,67.33,43316.0,63.4597,63.5067,63.328,63.3374,43316.0
2019-11-04 15:00:00,67.28,67.34,67.2,67.2,44364.0,63.2903,63.3468,63.2151,63.2151,44364.0
2019-11-04 15:30:00,67.22,67.51,67.21,67.42,191920.0,63.2339,63.5067,63.2245,63.422,191920.0
2019-11-05 09:30:00,67.76,67.76,67.32,67.42,128464.0,63.7419,63.7419,63.328,63.422,128464.0
2019-11-05 10:00:00,67.5,67.61,67.13,67.13,48084.0,63.4973,63.6008,63.1492,63.1492,48084.0
2019-11-05 10:30:00,67.1,67.17,66.54,66.6,76384.0,63.121,63.1868,62.5942,62.6506,76384.0
2019-11-05 11:00:00,66.6,66.63,66.36,66.48,54804.0,62.6506,62.6789,62.4249,62.5378,54804.0
2019-11-05 11:30:00,66.51,66.78,66.49,66.73,48944.0,62.566,62.82,62.5472,62.7729,48944.0
2019-11-05 12:00:00,66.71,66.86,66.63,66.7,37196.0,62.7541,62.8952,62.6789,62.7447,37196.0
2019-11-05 12:30:00,66.67,66.82,66.64,66.77,46756.0,62.7165,62.8576,62.6883,62.8106,46756.0
2019-11-05 13:00:00,66.81,66.82,66.68,66.69,26400.0,62.8482,62.8576,62.7259,62.7353,26400.0
2019-11-05 13:30:00,66.66,66.7,66.44,66.46,45704.0,62.7071,62.7447,62.5001,62.519,45704.0
2019-11-05 14:00:00,66.44,66.64,66.42,66.58,35120.0,62.5001,62.6883,62.4813,62.6318,35120.0
2019-11-05 14:30:00,66.58,66.84,66.58,66.74,46648.0,62.6318,62.8764,62.6318,62.7823,46648.0
2019-11-05 15:00:00,66.73,66.81,66.71,66.73,62772.0,62.7729,62.8482,62.7541,62.7729,62772.0
2019-11-05 15:30:00,66.74,66.83,66.66,66.75,258188.0,62.7823,62.867,62.7071,62.7918,258188.0
2019-11-06 09:30:00,66.92,66.92,66.49,66.74,108740.0,62.9517,62.9517,62.5472,62.7823,108740.0
2019-11-06 10:00:00,66.74,66.76,66.37,66.37,34040.0,62.7823,62.8012,62.4343,62.4343,34040.0
2019-11-06 10:30:00,66.39,66.53,66.14,66.2,59468.0,62.4531,62.5848,62.2179,62.2744,59468.0
2019-11-06 11:00:00,66.24,66.35,66.05,66.23,67496.0,62.312,62.4155,62.1333,62.3026,67496.0
2019-11-06 11:30:00,66.2,66.25,65.85,66.01,37020.0,62.2744,62.3214,61.9451,62.0956,37020.0
2019-11-06 12:00:00,66.03,66.14,65.95,65.95,44740.0,62.1144,62.2179,62.0392,62.0392,44740.0
2019-11-06 12:30:00,65.94,66.06,65.92,66.02,32972.0,62.0298,62.1427,62.011,62.105,32972.0
2019-11-06 13:00:00,66.03,66.06,65.96,66.0,37160.0,62.1144,62.1427,62.0486,62.0862,37160.0
2019-11-06 13:30:00,66.0,66.07,65.94,65.96,31192.0,62.0862,62.1521,62.0298,62.0486,31192.0
2019-11-06 14:00:00,65.97,66.06,65.97,65.98,79388.0,62.058,62.1427,62.058,62.0674,79388.0
2019-11-06 14:30:00,65.97,66.09,65.87,66.07,162744.0,62.058,62.1709,61.9639,62.1521,162744.0
2019-11-06 15:00:00,66.07,66.12,65.98,66.07,160708.0,62.1521,62.1991,62.0674,62.1521,160708.0
2019-11-06 15:30:00,66.07,66.39,66.02,66.22,279808.0,62.1521,62.4531,62.105,62.2932,279808.0
2019-11-07 09:30:00,66.07,66.18,65.81,65.87,69184.0,62.757,62.8615,62.51,62.567,69184.0
2019-11-07 10:00:00,65.96,66.18,65.9,65.97,21776.0,62.6525,62.8615,62.5955,62.662,21776.0
2019-11-07 10:30:00,65.97,66.04,65.83,65.94,41388.0,62.662,62.7285,62.529,62.6335,41388.0
2019-11-07 11:00:00,65.92,65.95,65.78,65.78,41940.0,62.6145,62.643,62.4815,62.4815,41940.0
2019-11-07 11:30:00,65.79,65.87,65.57,65.79,64208.0,62.491,62.567,62.2821,62.491,64208.0
2019-11-07 12:00:00,65.75,65.79,65.65,65.68,18800.0,62.453,62.491,62.3581,62.3865,18800.0
2019-11-07 12:30:00,65.71,65.74,65.64,65.73,21292.0,62.415,62.4435,62.3486,62.434,21292.0
2019-11-07 13:00:00,65.71,65.76,65.69,65.71,36400.0,62.415,62.4625,62.396,62.415,36400.0
2019-11-07 13:30:00,65.71,65.71,65.55,65.58,150540.0,62.415,62.415,62.2631,62.2916,150540.0
2019-11-07 14:00:00,65.58,65.65,65.53,65.61,213624.0,62.2916,62.3581,62.2441,62.3201,213624.0
2019-11-07 14:30:00,65.62,65.64,65.46,65.53,135780.0,62.3296,62.3486,62.1776,62.2441,135780.0
2019-11-07 15:00:00,65.54,65.63,65.45,65.51,72960.0,62.2536,62.3391,62.1681,62.2251,72960.0
2019-11-07 15:30:00,65.52,65.58,65.44,65.5,224632.0,62.2346,62.2916,62.1586,62.2156,224632.0
2019-11-08 09:30:00,65.42,65.83,65.42,65.55,113220.0,62.1396,62.529,62.1396,62.2631,113220.0
2019-11-08 10:00:00,65.49,65.98,65.45,65.97,231148.0,62.2061,62.6715,62.1681,62.662,231148.0
2019-11-08 10:30:00,65.95,66.0,65.49,65.54,167192.0,62.643,62.6905,62.2061,62.2536,167192.0
2019-11-08 11:00:00,65.55,65.56,65.39,65.42,94408.0,62.2631,62.2726,62.1111,62.1396,94408.0
2019-11-08 11:30:00,65.44,65.5,65.28,65.36,28040.0,62.1586,62.2156,62.0066,62.0826,28040.0
2019-11-08 12:00:00,65.36,65.44,65.33,65.39,58464.0,62.0826,62.1586,62.0541,62.1111,58464.0
2019-11-08 12:30:00,65.38,65.43,65.23,65.25,59956.0,62.1016,62.1491,61.9591,61.9781,59956.0
2019-11-08 13:00:00,65.26,65.26,65.22,65.25,26800.0,61.9876,61.9876,61.9496,61.9781,26800.0
2019-11-08 13:30:00,65.24,65.3,65.13,65.17,29760.0,61.9686,62.0256,61.8641,61.9021,29760.0
2019-11-08 14:00:00,65.18,65.25,65.17,65.2,40312.0,61.9116,61.9781,61.9021,61.9306,40312.0
2019-11-08 14:30:00,65.21,65.21,65.03,65.06,81640.0,61.9401,61.9401,61.7691,61.7976,81640.0
2019-11-08 15:00:00,65.07,65.17,65.07,65.14,46860.0,61.8071,61.9021,61.8071,61.8736,46860.0
2019-11-08 15:30:00,65.15,65.31,65.14,65.22,443348.0,61.8831,62.0351,61.8736,61.9496,443348.0
2019-11-11 09:30:00,64.99,65.31,64.92,64.93,54848.0,61.7311,62.0351,61.6647,61.6742,54848.0
2019-11-11 10:00:00,64.98,65.47,64.95,65.34,78052.0,61.7216,62.1871,61.6932,62.0636,78052.0
2019-11-11 10:30:00,65.36,65.42,65.27,65.28,57560.0,62.0826,62.1396,61.9971,62.0066,57560.0
2019-11-11 11:00:00,65.27,65.43,65.25,65.28,37232.0,61.9971,62.1491,61.9781,62.0066,37232.0
2019-11-11 11:30:00,65.32,65.32,65.21,65.23,31828.0,62.0446,62.0446,61.9401,61.9591,31828.0
2019-11-11 12:00:00,65.24,65.24,65.12,65.13,22448.0,61.9686,61.9686,61.8546,61.8641,22448.0
2019-11-11 12:30:00,65.12,65.26,65.12,65.26,55344.0,61.8546,61.9876,61.8546,61.9876,55344.0
2019-11-11 13:00:00,65.25,65.28,65.22,65.25,49072.0,61.9781,62.0066,61.9496,61.9781,49072.0
2019-11-11 13:30:00,65.25,65.33,65.25,65.3,36600.0,61.9781,62.0541,61.9781,62.0256,36600.0
2019-11-11 14:00:00,65.3,65.43,65.27,65.42,32064.0,62.0256,62.1491,61.9971,62.1396,32064.0
2019-11-11 14:30:00,65.42,65.42,65.25,65.28,55344.0,62.1396,62.1396,61.9781,62.0066,55344.0
2019-11-11 15:00:00,65.28,65.29,65.09,65.09,61708.0,62.0066,62.0161,61.8261,61.8261,61708.0
2019-11-11 15:30:00,65.09,65.16,65.02,65.16,359944.0,61.8261,61.8926,61.7596,61.8926,359944.0
2019-11-12 09:30:00,65.08,65.56,64.97,65.56,194988.0,61.8166,62.2726,61.7122,62.2726,194988.0
2019-11-12 10:00:00,65.49,65.52,65.26,65.36,71428.0,62.2061,62.2346,61.9876,62.0826,71428.0
2019-11-12 10:30:00,65.36,65.36,64.98,65.08,153396.0,62.0826,62.0826,61.7216,61.8166,153396.0
2019-11-12 11:00:00,65.05,65.22,64.92,65.1,192736.0,61.7881,61.9496,61.6647,61.8356,192736.0
2019-11-12 11:30:00,65.08,65.15,64.81,65.07,149492.0,61.8166,61.8831,61.5602,61.8071,149492.0
2019-11-12 12:00:00,65.05,65.13,64.89,65.13,88392.0,61.7881,61.8641,61.6362,61.8641,88392.0
2019-11-12 12:30:00,65.14,65.21,65.04,65.1,139796.0,61.8736,61.9401,61.7786,61.8356,139796.0
2019-11-12 13:00:00,65.11,65.23,65.05,65.11,369808.0,61.8451,61.9591,61.7881,61.8451,369808.0
2019-11-12 13:30:00,65.11,65.22,65.08,65.17,544472.0,61.8451,61.9496,61.8166,61.9021,544472.0
2019-11-12 14:00:00,65.17,65.19,64.96,65.09,176212.0,61.9021,61.9211,61.7027,61.8261,176212.0
2019-11-12 14:30:00,65.1,65.16,64.77,64.77,320624.0,61.8356,61.8926,61.5222,61.5222,320624.0
2019-11-12 15:00:00,64.81,64.89,64.61,64.71,525268.0,61.5602,61.6362,61.3702,61.4652,525268.0
2019-11-12 15:30:00,64.71,64.75,64.56,64.71,360116.0,61.4652,61.5032,61.3227,61.4652,360116.0
2019-11-13 09:30:00,63.09,63.5,62.08,62.5,1595620.0,59.9264,60.3159,58.9671,59.366,1595620.0
2019-11-13 10:00:00,62.53,62.71,61.92,61.97,705236.0,59.3945,59.5655,58.8151,58.8626,705236.0
2019-11-13 10:30:00,61.98,62.55,61.97,62.45,215964.0,58.8721,59.4135,58.8626,59.3185,215964.0
2019-11-13 11:00:00,62.51,62.68,62.08,62.26,122204.0,59.3755,59.537,58.9671,59.138,122204.0
2019-11-13 11:30:00,62.25,62.9,62.25,62.5,304120.0,59.1285,59.7459,59.1285,59.366,304120.0
2019-11-13 12:00:00,62.52,63.29,62.49,63.27,256512.0,59.385,60.1164,59.3565,60.0974,256512.0
2019-11-13 12:30:00,63.29,63.6,63.21,63.59,174240.0,60.1164,60.4108,60.0404,60.4013,174240.0
2019-11-13 13:00:00,63.6,63.79,63.51,63.7,178044.0,60.4108,60.5913,60.3254,60.5058,178044.0
2019-11-13 13:30:00,63.67,63.89,63.52,63.72,122804.0,60.4773,60.6863,60.3349,60.5248,122804.0
2019-11-13 14:00:00,63.7,63.76,63.55,63.73,83244.0,60.5058,60.5628,60.3634,60.5343,83244.0
2019-11-13 14:30:00,63.72,63.77,63.55,63.7,99240.0,60.5248,60.5723,60.3634,60.5058,99240.0
2019-11-13 15:00:00,63.71,63.84,63.59,63.69,139640.0,60.5153,60.6388,60.4013,60.4963,139640.0
2019-11-13 15:30:00,63.68,63.91,63.59,63.8,467560.0,60.4868,60.7053,60.4013,60.6008,467560.0
2019-11-14 09:30:00,63.48,64.21,63.04,64.19,206396.0,60.2969,60.9903,59.8789,60.9713,206396.0
2019-11-14 10:00:00,64.22,64.49,64.22,64.36,62308.0,60.9998,61.2562,60.9998,61.1327,62308.0
2019-11-14 10:30:00,64.36,64.4,64.14,64.28,52716.0,61.1327,61.1707,60.9238,61.0568,52716.0
2019-11-14 11:00:00,64.27,64.75,64.25,64.73,94760.0,61.0473,61.5032,61.0283,61.4842,94760.0
2019-11-14 11:30:00,64.73,64.73,64.33,64.33,73604.0,61.4842,61.4842,61.1042,61.1042,73604.0
2019-11-14 12:00:00,64.33,64.47,64.33,64.41,80128.0,61.1042,61.2372,61.1042,61.1802,80128.0
2019-11-14 12:30:00,64.45,64.51,64.41,64.46,43068.0,61.2182,61.2752,61.1802,61.2277,43068.0
2019-11-14 13:00:00,64.46,64.48,64.34,64.38,60284.0,61.2277,61.2467,61.1137,61.1517,60284.0
2019-11-14 13:30:00,64.39,64.41,64.25,64.39,35068.0,61.1612,61.1802,61.0283,61.1612,35068.0
2019-11-14 14:00:00,64.36,64.42,64.36,64.39,63836.0,61.1327,61.1897,61.1327,61.1612,63836.0
2019-11-14 14:30:00,64.38,64.6,64.34,64.58,96868.0,61.1517,61.3607,61.1137,61.3417,96868.0
2019-11-14 15:00:00,64.59,64.83,64.56,64.82,86380.0,61.3512,61.5792,61.3227,61.5697,86380.0
2019-11-14 15:30:00,64.82,64.89,64.73,64.85,277580.0,61.5697,61.6362,61.4842,61.5982,277580.0
2019-11-15 09:30:00,64.61,65.01,64.61,64.79,209444.0,61.3702,61.7501,61.3702,61.5412,209444.0
2019-11-15 10:00:00,64.83,64.99,64.46,64.61,77304.0,61.5792,61.7311,61.2277,61.3702,77304.0
2019-11-15 10:30:00,64.64,64.86,64.62,64.81,85016.0,61.3987,61.6077,61.3797,61.5602,85016.0
2019-11-15 11:00:00,64.83,64.98,64.73,64.77,46272.0,61.5792,61.7216,61.4842,61.5222,46272.0
2019-11-15 11:30:00,64.75,64.81,64.52,64.6,79636.0,61.5032,61.5602,61.2847,61.3607,79636.0
2019-11-15 12:00:00,64.62,64.75,64.51,64.52,35612.0,61.3797,61.5032,61.2752,61.2847,35612.0
2019-11-15 12:30:00,64.55,64.59,64.44,64.5,40684.0,61.3132,61.3512,61.2087,61.2657,40684.0
2019-11-15 13:00:00,64.51,64.51,64.32,64.36,48388.0,61.2752,61.2752,61.0947,61.1327,48388.0
2019-11-15 13:30:00,64.36,64.37,64.2,64.25,64192.0,61.1327,61.1422,60.9808,61.0283,64192.0
2019-11-15 14:00:00,64.24,64.25,64.18,64.23,64540.0,61.0188,61.0283,60.9618,61.0093,64540.0
2019-11-15 14:30:00,64.22,64.22,63.97,63.99,122708.0,60.9998,60.9998,60.7623,60.7813,122708.0
2019-11-15 15:00:00,63.99,64.13,63.93,63.97,151720.0,60.7813,60.9143,60.7243,60.7623,151720.0
2019-11-15 15:30:00,63.98,64.03,63.88,64.03,314900.0,60.7718,60.8193,60.6768,60.8193,314900.0
2019-11-18 09:30:00,63.81,64.54,63.81,64.26,131212.0,60.6103,61.3037,60.6103,61.0378,131212.0
2019-11-18 10:00:00,64.3,64.35,64.08,64.12,28460.0,61.0757,61.1232,60.8668,60.9048,28460.0
2019-11-18 10:30:00,64.14,64.15,63.95,63.98,75024.0,60.9238,60.9333,60.7433,60.7718,75024.0
2019-11-18 11:00:00,63.96,63.96,63.56,63.56,54780.0,60.7528,60.7528,60.3729,60.3729,54780.0
2019-11-18 11:30:00,63.58,63.72,63.53,63.53,39532.0,60.3919,60.5248,60.3444,60.3444,39532.0
2019-11-18 12:00:00,63.53,63.74,63.53,63.63,49968.0,60.3444,60.5438,60.3444,60.4393,49968.0
2019-11-18 12:30:00,63.62,63.87,63.59,63.85,80528.0,60.4298,60.6673,60.4013,60.6483,80528.0
2019-11-18 13:00:00,63.84,63.96,63.8,63.96,40380.0,60.6388,60.7528,60.6008,60.7528,40380.0
2019-11-18 13:30:00,63.95,64.1,63.93,63.99,50476.0,60.7433,60.8858,60.7243,60.7813,50476.0
2019-11-18 14:00:00,64.03,64.09,63.96,63.98,71340.0,60.8193,60.8763,60.7528,60.7718,71340.0
2019-11-18 14:30:00,63.97,64.18,63.97,64.14,70020.0,60.7623,60.9618,60.7623,60.9238,70020.0
2019-11-18 15:00:00,64.14,64.17,64.04,64.14,94940.0,60.9238,60.9523,60.8288,60.9238,94940.0
2019-11-18 15:30:00,64.14,64.2,63.95,64.05,367828.0,60.9238,60.9808,60.7433,60.8383,367828.0
2019-11-19 09:30:00,64.22,64.71,64.08,64.64,68052.0,60.9998,61.4652,60.8668,61.3987,68052.0
2019-11-19 10:00:00,64.71,64.85,64.22,64.45,157084.0,61.4652,61.5982,60.9998,61.2182,157084.0
2019-11-19 10:30:00,64.43,64.45,63.81,63.87,119388.0,61.1992,61.2182,60.6103,60.6673,119388.0
2019-11-19 11:00:00,63.91,64.48,63.89,64.48,44000.0,60.7053,61.2467,60.6863,61.2467,44000.0
2019-11-19 11:30:00,64.42,64.68,64.38,64.56,34140.0,61.1897,61.4367,61.1517,61.3227,34140.0
2019-11-19 12:00:00,64.58,64.59,64.35,64.49,38260.0,61.3417,61.3512,61.1232,61.2562,38260.0
2019-11-19 12:30:00,64.49,64.51,64.37,64.43,29328.0,61.2562,61.2752,61.1422,61.1992,29328.0
2019-11-19 13:00:00,64.44,64.55,64.38,64.49,19180.0,61.2087,61.3132,61.1517,61.2562,19180.0
2019-11-19 13:30:00,64.47,64.66,64.47,64.52,35544.0,61.2372,61.4177,61.2372,61.2847,35544.0
2019-11-19 14:00:00,64.55,64.7,64.51,64.67,22616.0,61.3132,61.4557,61.2752,61.4272,22616.0
2019-11-19 14:30:00,64.67,64.67,64.43,64.43,85076.0,61.4272,61.4272,61.1992,61.1992,85076.0
2019-11-19 15:00:00,64.43,64.55,64.37,64.53,80972.0,61.1992,61.3132,61.1422,61.2942,80972.0
2019-11-19 15:30:00,64.54,64.63,64.42,64.48,183916.0,61.3037,61.3892,61.1897,61.2467,183916.0
2019-11-20 09:30:00,64.15,65.19,64.15,65.19,118024.0,60.9333,61.9211,60.9333,61.9211,118024.0
2019-11-20 10:00:00,65.2,65.32,65.07,65.32,84952.0,61.9306,62.0446,61.8071,62.0446,84952.0
2019-11-20 10:30:00,65.26,65.26,64.92,64.92,46076.0,61.9876,61.9876,61.6647,61.6647,46076.0
2019-11-20 11:00:00,64.92,65.03,64.9,64.97,49876.0,61.6647,61.7691,61.6457,61.7122,49876.0
2019-11-20 11:30:00,64.91,65.02,64.88,64.9,50432.0,61.6552,61.7596,61.6267,61.6457,50432.0
2019-11-20 12:00:00,64.88,64.92,64.74,64.8,34272.0,61.6267,61.6647,61.4937,61.5507,34272.0
2019-11-20 12:30:00,64.79,64.82,64.2,64.33,107340.0,61.5412,61.5697,60.9808,61.1042,107340.0
2019-11-20 13:00:00,64.35,64.4,64.19,64.3,64212.0,61.1232,61.1707,60.9713,61.0757,64212.0
2019-11-20 13:30:00,64.18,64.53,64.18,64.45,50748.0,60.9618,61.2942,60.9618,61.2182,50748.0
2019-11-20 14:00:00,64.49,64.64,64.41,64.61,32068.0,61.2562,61.3987,61.1802,61.3702,32068.0
2019-11-20 14:30:00,64.64,64.78,64.64,64.75,52288.0,61.3987,61.5317,61.3987,61.5032,52288.0
2019-11-20 15:00:00,64.76,64.85,64.67,64.7,57828.0,61.5127,61.5982,61.4272,61.4557,57828.0
2019-11-20 15:30:00,64.69,64.88,64.65,64.88,285756.0,61.4462,61.6267,61.4082,61.6267,285756.0
2019-11-21 09:30:00,64.83,64.98,64.3,64.4,68624.0,61.5792,61.7216,61.0757,61.1707,68624.0
2019-11-21 10:00:00,64.3,64.31,63.89,64.08,41988.0,61.0757,61.0852,60.6863,60.8668,41988.0
2019-11-21 10:30:00,64.05,64.17,63.83,64.16,51044.0,60.8383,60.9523,60.6293,60.9428,51044.0
2019-11-21 11:00:00,64.16,64.47,64.13,64.16,25860.0,60.9428,61.2372,60.9143,60.9428,25860.0
2019-11-21 11:30:00,64.07,64.22,63.94,63.99,34892.0,60.8573,60.9998,60.7338,60.7813,34892.0
2019-11-21 12:00:00,64.02,64.21,63.97,64.14,32632.0,60.8098,60.9903,60.7623,60.9238,32632.0
2019-11-21 12:30:00,64.13,64.28,64.1,64.2,32680.0,60.9143,61.0568,60.8858,60.9808,32680.0
2019-11-21 13:00:00,64.21,64.24,64.1,64.13,38116.0,60.9903,61.0188,60.8858,60.9143,38116.0
2019-11-21 13:30:00,64.17,64.18,63.88,63.9,42232.0,60.9523,60.9618,60.6768,60.6958,42232.0
2019-11-21 14:00:00,63.88,64.05,63.85,64.01,32516.0,60.6768,60.8383,60.6483,60.8003,32516.0
2019-11-21 14:30:00,64.04,64.05,63.75,63.77,72588.0,60.8288,60.8383,60.5533,60.5723,72588.0
2019-11-21 15:00:00,63.76,63.79,63.46,63.47,262220.0,60.5628,60.5913,60.2779,60.2874,262220.0
2019-11-21 15:30:00,63.48,63.49,63.34,63.4,262664.0,60.2969,60.3064,60.1639,60.2209,262664.0
2019-11-22 09:30:00,64.09,64.36,63.41,63.41,150320.0,60.8763,61.1327,60.2304,60.2304,150320.0
2019-11-22 10:00:00,63.39,63.6,63.28,63.38,113040.0,60.2114,60.4108,60.1069,60.2019,113040.0
2019-11-22 10:30:00,63.38,63.47,63.21,63.43,56588.0,60.2019,60.2874,60.0404,60.2494,56588.0
2019-11-22 11:00:00,63.46,63.51,63.35,63.43,32528.0,60.2779,60.3254,60.1734,60.2494,32528.0
2019-11-22 11:30:00,63.42,63.63,63.38,63.59,33456.0,60.2399,60.4393,60.2019,60.4013,33456.0
2019-11-22 12:00:00,63.58,63.58,63.38,63.46,44164.0,60.3919,60.3919,60.2019,60.2779,44164.0
2019-11-22 12:30:00,63.49,63.71,63.49,63.71,26772.0,60.3064,60.5153,60.3064,60.5153,26772.0
2019-11-22 13:00:00,63.69,63.74,63.66,63.71,25420.0,60.4963,60.5438,60.4678,60.5153,25420.0
2019-11-22 13:30:00,63.72,63.77,63.65,63.71,24064.0,60.5248,60.5723,60.4583,60.5153,24064.0
2019-11-22 14:00:00,63.73,63.85,63.67,63.82,30544.0,60.5343,60.6483,60.4773,60.6198,30544.0
2019-11-22 14:30:00,63.8,63.84,63.79,63.8,41916.0,60.6008,60.6388,60.5913,60.6008,41916.0
2019-11-22 15:00:00,63.81,63.85,63.76,63.77,53556.0,60.6103,60.6483,60.5628,60.5723,53556.0
2019-11-22 15:30:00,63.77,63.83,63.46,63.5,316700.0,60.5723,60.6293,60.2779,60.3159,316700.0
2019-11-25 09:30:00,63.41,63.74,63.4,63.58,182092.0,60.2304,60.5438,60.2209,60.3919,182092.0
2019-11-25 10:00:00,63.56,63.68,63.41,63.58,70404.0,60.3729,60.4868,60.2304,60.3919,70404.0
2019-11-25 10:30:00,63.58,63.6,63.38,63.4,90904.0,60.3919,60.4108,60.2019,60.2209,90904.0
2019-11-25 11:00:00,63.41,63.49,63.36,63.4,51600.0,60.2304,60.3064,60.1829,60.2209,51600.0
2019-11-25 11:30:00,63.41,63.48,63.38,63.41,28140.0,60.2304,60.2969,60.2019,60.2304,28140.0
2019-11-25 12:00:00,63.46,63.47,63.22,63.22,29080.0,60.2779,60.2874,60.0499,60.0499,29080.0
2019-11-25 12:30:00,63.22,63.22,62.88,62.92,82436.0,60.0499,60.0499,59.727,59.7649,82436.0
2019-11-25 13:00:00,62.93,63.21,62.91,63.14,58068.0,59.7744,60.0404,59.7554,59.9739,58068.0
2019-11-25 13:30:00,63.13,63.23,63.01,63.05,49480.0,59.9644,60.0594,59.8504,59.8884,49480.0
2019-11-25 14:00:00,63.05,63.11,63.02,63.09,40120.0,59.8884,59.9454,59.8599,59.9264,40120.0
2019-11-25 14:30:00,63.09,63.09,62.71,62.71,101520.0,59.9264,59.9264,59.5655,59.5655,101520.0
2019-11-25 15:00:00,62.72,62.93,62.55,62.93,100792.0,59.575,59.7744,59.4135,59.7744,100792.0
2019-11-25 15:30:00,62.92,62.92,62.69,62.7,331616.0,59.7649,59.7649,59.5465,59.556,331616.0
2019-11-26 09:30:00,62.92,63.65,62.75,63.32,111760.0,59.7649,60.4583,59.6035,60.1449,111760.0
2019-11-26 10:00:00,63.27,63.68,63.2,63.65,54244.0,60.0974,60.4868,60.0309,60.4583,54244.0
2019-11-26 10:30:00,63.66,63.71,63.51,63.71,68744.0,60.4678,60.5153,60.3254,60.5153,68744.0
2019-11-26 11:00:00,63.7,63.83,63.69,63.81,39460.0,60.5058,60.6293,60.4963,60.6103,39460.0
2019-11-26 11:30:00,63.78,63.93,63.71,63.91,48452.0,60.5818,60.7243,60.5153,60.7053,48452.0
2019-11-26 12:00:00,63.93,63.94,63.77,63.77,36424.0,60.7243,60.7338,60.5723,60.5723,36424.0
2019-11-26 12:30:00,63.75,63.78,63.67,63.69,41304.0,60.5533,60.5818,60.4773,60.4963,41304.0
2019-11-26 13:00:00,63.67,63.77,63.62,63.67,43816.0,60.4773,60.5723,60.4298,60.4773,43816.0
2019-11-26 13:30:00,63.67,63.71,63.59,63.7,27068.0,60.4773,60.5153,60.4013,60.5058,27068.0
2019-11-26 14:00:00,63.73,63.82,63.68,63.7,87964.0,60.5343,60.6198,60.4868,60.5058,87964.0
2019-11-26 14:30:00,63.69,63.83,63.67,63.81,34884.0,60.4963,60.6293,60.4773,60.6103,34884.0
2019-11-26 15:00:00,63.81,63.81,63.71,63.75,55672.0,60.6103,60.6103,60.5153,60.5533,55672.0
2019-11-26 15:30:00,63.74,64.11,63.72,64.04,460396.0,60.5438,60.8953,60.5248,60.8288,460396.0
2019-11-27 09:30:00,63.95,64.3,63.55,64.15,84052.0,60.7433,61.0757,60.3634,60.9333,84052.0
2019-11-27 10:00:00,64.19,64.63,64.06,64.5,79640.0,60.9713,61.3892,60.8478,61.2657,79640.0
2019-11-27 10:30:00,64.48,64.71,64.45,64.67,60192.0,61.2467,61.4652,61.2182,61.4272,60192.0
2019-11-27 11:00:00,64.66,64.87,64.64,64.75,96456.0,61.4177,61.6172,61.3987,61.5032,96456.0
2019-11-27 11:30:00,64.75,64.97,64.73,64.94,49220.0,61.5032,61.7122,61.4842,61.6837,49220.0
2019-11-27 12:00:00,64.92,65.07,64.85,65.0,64336.0,61.6647,61.8071,61.5982,61.7406,64336.0
2019-11-27 12:30:00,65.0,65.05,64.88,64.97,69112.0,61.7406,61.7881,61.6267,61.7122,69112.0
2019-11-27 13:00:00,64.96,65.0,64.83,64.92,35732.0,61.7027,61.7406,61.5792,61.6647,35732.0
2019-11-27 13:30:00,64.92,65.0,64.89,64.89,67688.0,61.6647,61.7406,61.6362,61.6362,67688.0
2019-11-27 14:00:00,64.89,65.0,64.74,64.91,119592.0,61.6362,61.7406,61.4937,61.6552,119592.0
2019-11-27 14:30:00,64.92,65.06,64.85,65.05,77120.0,61.6647,61.7976,61.5982,61.7881,77120.0
2019-11-27 15:00:00,65.05,65.13,64.92,64.92,126916.0,61.7881,61.8641,61.6647,61.6647,126916.0
2019-11-27 15:30:00,64.92,65.14,64.9,65.11,376872.0,61.6647,61.8736,61.6457,61.8451,376872.0
2019-11-29 09:30:00,64.76,64.85,64.47,64.56,83276.0,61.5127,61.5982,61.2372,61.3227,83276.0
2019-11-29 10:00:00,64.58,64.64,64.5,64.57,25200.0,61.3417,61.3987,61.2657,61.3322,25200.0
2019-11-29 10:30:00,64.56,64.6,64.41,64.52,53888.0,61.3227,61.3607,61.1802,61.2847,53888.0
2019-11-29 11:00:00,64.53,64.55,64.36,64.44,38400.0,61.2942,61.3132,61.1327,61.2087,38400.0
2019-11-29 11:30:00,64.41,64.46,64.13,64.27,51048.0,61.1802,61.2277,60.9143,61.0473,51048.0
2019-11-29 12:00:00,64.23,64.26,64.13,64.15,28160.0,61.0093,61.0378,60.9143,60.9333,28160.0
2019-11-29 12:30:00,64.13,64.28,63.97,64.27,134248.0,60.9143,61.0568,60.7623,61.0473,134248.0
2019-12-02 09:30:00,64.33,64.5,63.71,63.8,135932.0,61.1042,61.2657,60.5153,60.6008,135932.0
2019-12-02 10:00:00,63.73,64.06,63.6,63.95,33060.0,60.5343,60.8478,60.4108,60.7433,33060.0
2019-12-02 10:30:00,63.95,64.13,63.63,64.13,62116.0,60.7433,60.9143,60.4393,60.9143,62116.0
2019-12-02 11:00:00,64.1,64.15,63.92,63.99,75640.0,60.8858,60.9333,60.7148,60.7813,75640.0
2019-12-02 11:30:00,63.94,64.23,63.85,64.18,67476.0,60.7338,61.0093,60.6483,60.9618,67476.0
2019-12-02 12:00:00,64.18,64.23,64.01,64.08,73852.0,60.9618,61.0093,60.8003,60.8668,73852.0
2019-12-02 12:30:00,64.06,64.17,64.03,64.1,41540.0,60.8478,60.9523,60.8193,60.8858,41540.0
2019-12-02 13:00:00,64.08,64.17,64.01,64.15,31012.0,60.8668,60.9523,60.8003,60.9333,31012.0
2019-12-02 13:30:00,64.16,64.17,64.07,64.17,34904.0,60.9428,60.9523,60.8573,60.9523,34904.0
2019-12-02 14:00:00,64.16,64.32,64.11,64.31,49600.0,60.9428,61.0947,60.8953,61.0852,49600.0
2019-12-02 14:30:00,64.31,64.41,64.19,64.39,71804.0,61.0852,61.1802,60.9713,61.1612,71804.0
2019-12-02 15:00:00,64.35,64.37,64.22,64.25,81712.0,61.1232,61.1422,60.9998,61.0283,81712.0
2019-12-02 15:30:00,64.25,64.35,63.98,63.98,287656.0,61.0283,61.1232,60.7718,60.7718,287656.0
2019-12-03 09:30:00,63.5,63.91,63.36,63.91,81272.0,60.3159,60.7053,60.1829,60.7053,81272.0
2019-12-03 10:00:00,63.92,64.06,63.68,63.87,31972.0,60.7148,60.8478,60.4868,60.6673,31972.0
2019-12-03 10:30:00,63.84,64.11,63.76,63.82,60428.0,60.6388,60.8953,60.5628,60.6198,60428.0
2019-12-03 11:00:00,63.78,63.82,63.61,63.61,40468.0,60.5818,60.6198,60.4203,60.4203,40468.0
2019-12-03 11:30:00,63.6,63.6,63.5,63.52,52140.0,60.4108,60.4108,60.3159,60.3349,52140.0
2019-12-03 12:00:00,63.48,63.6,63.37,63.55,111240.0,60.2969,60.4108,60.1924,60.3634,111240.0
2019-12-03 12:30:00,63.55,63.68,63.49,63.67,75740.0,60.3634,60.4868,60.3064,60.4773,75740.0
2019-12-03 13:00:00,63.68,63.9,63.67,63.88,38440.0,60.4868,60.6958,60.4773,60.6768,38440.0
2019-12-03 13:30:00,63.88,64.01,63.81,63.87,105388.0,60.6768,60.8003,60.6103,60.6673,105388.0
2019-12-03 14:00:00,63.9,63.93,63.72,63.77,50464.0,60.6958,60.7243,60.5248,60.5723,50464.0
2019-12-03 14:30:00,63.74,63.84,63.72,63.8,38940.0,60.5438,60.6388,60.5248,60.6008,38940.0
2019-12-03 15:00:00,63.8,63.91,63.66,63.85,100328.0,60.6008,60.7053,60.4678,60.6483,100328.0
2019-12-03 15:30:00,63.85,63.96,63.74,63.88,277940.0,60.6483,60.7528,60.5438,60.6768,277940.0
2019-12-04 09:30:00,64.13,64.7,64.03,64.7,60396.0,60.9143,61.4557,60.8193,61.4557,60396.0
2019-12-04 10:00:00,64.58,64.63,64.18,64.23,47256.0,61.3417,61.3892,60.9618,61.0093,47256.0
2019-12-04 10:30:00,64.17,64.28,64.11,64.11,29640.0,60.9523,61.0568,60.8953,60.8953,29640.0
2019-12-04 11:00:00,64.08,64.14,63.91,64.09,29160.0,60.8668,60.9238,60.7053,60.8763,29160.0
2019-12-04 11:30:00,64.11,64.17,64.01,64.01,41252.0,60.8953,60.9523,60.8003,60.8003,41252.0
2019-12-04 12:00:00,63.97,63.98,63.79,63.83,49944.0,60.7623,60.7718,60.5913,60.6293,49944.0
2019-12-04 12:30:00,63.83,63.86,63.74,63.86,31788.0,60.6293,60.6578,60.5438,60.6578,31788.0
2019-12-04 13:00:00,63.89,63.96,63.84,63.92,38744.0,60.6863,60.7528,60.6388,60.7148,38744.0
2019-12-04 13:30:00,63.94,63.94,63.75,63.76,25868.0,60.7338,60.7338,60.5533,60.5628,25868.0
2019-12-04 14:00:00,63.77,63.92,63.74,63.92,34264.0,60.5723,60.7148,60.5438,60.7148,34264.0
2019-12-04 14:30:00,63.94,64.04,63.93,64.03,25600.0,60.7338,60.8288,60.7243,60.8193,25600.0
2019-12-04 15:00:00,64.03,64.06,63.94,63.94,34676.0,60.8193,60.8478,60.7338,60.7338,34676.0
2019-12-04 15:30:00,63.93,63.95,63.68,63.74,200428.0,60.7243,60.7433,60.4868,60.5438,200428.0
2019-12-05 09:30:00,63.79,63.94,63.66,63.81,45200.0,60.5913,60.7338,60.4678,60.6103,45200.0
2019-12-05 10:00:00,63.77,63.82,63.54,63.57,26952.0,60.5723,60.6198,60.3539,60.3824,26952.0
2019-12-05 10:30:00,63.55,63.59,63.42,63.59,73240.0,60.3634,60.4013,60.2399,60.4013,73240.0
2019-12-05 11:00:00,63.58,63.83,63.52,63.83,120136.0,60.3919,60.6293,60.3349,60.6293,120136.0
2019-12-05 11:30:00,63.85,63.88,63.43,63.43,29588.0,60.6483,60.6768,60.2494,60.2494,29588.0
2019-12-05 12:00:00,63.43,63.45,63.4,63.44,15144.0,60.2494,60.2684,60.2209,60.2589,15144.0
2019-12-05 12:30:00,63.44,63.65,63.4,63.64,22252.0,60.2589,60.4583,60.2209,60.4488,22252.0
2019-12-05 13:00:00,63.62,63.66,63.47,63.47,22216.0,60.4298,60.4678,60.2874,60.2874,22216.0
2019-12-05 13:30:00,63.47,63.6,63.47,63.59,36148.0,60.2874,60.4108,60.2874,60.4013,36148.0
2019-12-05 14:00:00,63.58,63.82,63.56,63.82,36100.0,60.3919,60.6198,60.3729,60.6198,36100.0
2019-12-05 14:30:00,63.81,63.83,63.6,63.69,33704.0,60.6103,60.6293,60.4108,60.4963,33704.0
2019-12-05 15:00:00,63.62,63.77,63.62,63.74,19620.0,60.4298,60.5723,60.4298,60.5438,19620.0
2019-12-05 15:30:00,63.74,63.82,63.66,63.66,175876.0,60.5438,60.6198,60.4678,60.4678,175876.0
2019-12-06 09:30:00,64.37,64.94,64.25,64.49,125704.0,61.1422,61.6837,61.0283,61.2562,125704.0
2019-12-06 10:00:00,64.55,64.62,64.38,64.5,78696.0,61.3132,61.3797,61.1517,61.2657,78696.0
2019-12-06 10:30:00,64.47,64.52,64.28,64.46,63704.0,61.2372,61.2847,61.0568,61.2277,63704.0
2019-12-06 11:00:00,64.48,64.66,64.44,64.66,36376.0,61.2467,61.4177,61.2087,61.4177,36376.0
2019-12-06 11:30:00,64.64,64.69,64.53,64.53,24740.0,61.3987,61.4462,61.2942,61.2942,24740.0
2019-12-06 12:00:00,64.53,64.62,64.51,64.62,29000.0,61.2942,61.3797,61.2752,61.3797,29000.0
2019-12-06 12:30:00,64.6,64.61,64.4,64.42,37008.0,61.3607,61.3702,61.1707,61.1897,37008.0
2019-12-06 13:00:00,64.43,64.44,64.3,64.33,18020.0,61.1992,61.2087,61.0757,61.1042,18020.0
2019-12-06 13:30:00,64.3,64.3,64.08,64.14,74552.0,61.0757,61.0757,60.8668,60.9238,74552.0
2019-12-06 14:00:00,64.14,64.23,64.13,64.16,37356.0,60.9238,61.0093,60.9143,60.9428,37356.0
2019-12-06 14:30:00,64.16,64.2,64.12,64.12,24700.0,60.9428,60.9808,60.9048,60.9048,24700.0
2019-12-06 15:00:00,64.11,64.19,64.08,64.14,46636.0,60.8953,60.9713,60.8668,60.9238,46636.0
2019-12-06 15:30:00,64.13,64.13,63.97,64.06,231608.0,60.9143,60.9143,60.7623,60.8478,231608.0
2019-12-09 09:30:00,64.11,64.11,63.66,63.7,62884.0,60.8953,60.8953,60.4678,60.5058,62884.0
2019-12-09 10:00:00,63.67,63.99,63.67,63.94,55864.0,60.4773,60.7813,60.4773,60.7338,55864.0
2019-12-09 10:30:00,63.93,64.08,63.88,64.03,90560.0,60.7243,60.8668,60.6768,60.8193,90560.0
2019-12-09 11:00:00,63.99,64.04,63.77,63.89,49860.0,60.7813,60.8288,60.5723,60.6863,49860.0
2019-12-09 11:30:00,63.9,64.02,63.9,63.94,16636.0,60.6958,60.8098,60.6958,60.7338,16636.0
2019-12-09 12:00:00,63.96,64.04,63.74,63.75,55336.0,60.7528,60.8288,60.5438,60.5533,55336.0
2019-12-09 12:30:00,63.74,63.79,63.71,63.74,29704.0,60.5438,60.5913,60.5153,60.5438,29704.0
2019-12-09 13:00:00,63.76,63.76,63.61,63.64,23476.0,60.5628,60.5628,60.4203,60.4488,23476.0
2019-12-09 13:30:00,63.66,63.76,63.55,63.6,25180.0,60.4678,60.5628,60.3634,60.4108,25180.0
2019-12-09 14:00:00,63.63,63.63,63.49,63.52,42868.0,60.4393,60.4393,60.3064,60.3349,42868.0
2019-12-09 14:30:00,63.52,63.54,63.41,63.47,41616.0,60.3349,60.3539,60.2304,60.2874,41616.0
2019-12-09 15:00:00,63.45,63.49,63.45,63.49,89304.0,60.2684,60.3064,60.2684,60.3064,89304.0
2019-12-09 15:30:00,63.49,63.5,63.42,63.45,209812.0,60.3064,60.3159,60.2399,60.2684,209812.0
2019-12-10 09:30:00,63.56,63.69,63.49,63.59,64900.0,60.3729,60.4963,60.3064,60.4013,64900.0
2019-12-10 10:00:00,63.59,63.91,63.59,63.91,53080.0,60.4013,60.7053,60.4013,60.7053,53080.0
2019-12-10 10:30:00,63.89,63.99,63.84,63.88,65060.0,60.6863,60.7813,60.6388,60.6768,65060.0
2019-12-10 11:00:00,63.96,64.08,63.91,63.95,43324.0,60.7528,60.8668,60.7053,60.7433,43324.0
2019-12-10 11:30:00,63.97,64.01,63.9,64.01,20400.0,60.7623,60.8003,60.6958,60.8003,20400.0
2019-12-10 12:00:00,64.01,64.15,63.94,64.14,25348.0,60.8003,60.9333,60.7338,60.9238,25348.0
2019-12-10 12:30:00,64.17,64.18,64.04,64.05,38584.0,60.9523,60.9618,60.8288,60.8383,38584.0
2019-12-10 13:00:00,64.05,64.09,63.97,64.04,36352.0,60.8383,60.8763,60.7623,60.8288,36352.0
2019-12-10 13:30:00,64.07,64.1,64.0,64.03,21600.0,60.8573,60.8858,60.7908,60.8193,21600.0
2019-12-10 14:00:00,64.04,64.05,63.91,63.92,42752.0,60.8288,60.8383,60.7053,60.7148,42752.0
2019-12-10 14:30:00,63.92,63.93,63.73,63.8,24484.0,60.7148,60.7243,60.5343,60.6008,24484.0
2019-12-10 15:00:00,63.8,63.85,63.74,63.75,62624.0,60.6008,60.6483,60.5438,60.5533,62624.0
2019-12-10 15:30:00,63.75,64.02,63.67,63.99,352224.0,60.5533,60.8098,60.4773,60.7813,352224.0
2019-12-11 09:30:00,64.14,64.14,63.57,64.06,42260.0,60.9238,60.9238,60.3824,60.8478,42260.0
2019-12-11 10:00:00,64.07,64.14,63.78,63.78,75296.0,60.8573,60.9238,60.5818,60.5818,75296.0
2019-12-11 10:30:00,63.82,63.97,63.82,63.92,102376.0,60.6198,60.7623,60.6198,60.7148,102376.0
2019-12-11 11:00:00,63.92,63.99,63.85,63.91,57916.0,60.7148,60.7813,60.6483,60.7053,57916.0
2019-12-11 11:30:00,63.92,64.13,63.92,64.03,69772.0,60.7148,60.9143,60.7148,60.8193,69772.0
2019-12-11 12:00:00,64.06,64.23,64.05,64.14,35776.0,60.8478,61.0093,60.8383,60.9238,35776.0
2019-12-11 12:30:00,64.17,64.28,64.15,64.27,21464.0,60.9523,61.0568,60.9333,61.0473,21464.0
2019-12-11 13:00:00,64.26,64.3,64.17,64.26,35428.0,61.0378,61.0757,60.9523,61.0378,35428.0
2019-12-11 13:30:00,64.25,64.27,64.15,64.25,36728.0,61.0283,61.0473,60.9333,61.0283,36728.0
2019-12-11 14:00:00,64.24,64.42,64.21,64.39,37320.0,61.0188,61.1897,60.9903,61.1612,37320.0
2019-12-11 14:30:00,64.41,64.47,64.36,64.43,69276.0,61.1802,61.2372,61.1327,61.1992,69276.0
2019-12-11 15:00:00,64.45,64.49,64.36,64.42,129616.0,61.2182,61.2562,61.1327,61.1897,129616.0
2019-12-11 15:30:00,64.42,64.57,64.4,64.49,231660.0,61.1897,61.3322,61.1707,61.2562,231660.0
2019-12-12 09:30:00,64.48,64.82,64.26,64.73,77308.0,61.2467,61.5697,61.0378,61.4842,77308.0
2019-12-12 10:00:00,64.75,64.95,64.72,64.89,83764.0,61.5032,61.6932,61.4747,61.6362,83764.0
2019-12-12 10:30:00,64.96,65.03,64.73,64.85,44976.0,61.7027,61.7691,61.4842,61.5982,44976.0
2019-12-12 11:00:00,64.83,64.86,64.46,64.46,60668.0,61.5792,61.6077,61.2277,61.2277,60668.0
2019-12-12 11:30:00,64.42,64.58,64.28,64.33,45384.0,61.1897,61.3417,61.0568,61.1042,45384.0
2019-12-12 12:00:00,64.29,64.33,64.16,64.2,17600.0,61.0662,61.1042,60.9428,60.9808,17600.0
2019-12-12 12:30:00,64.24,64.55,64.24,64.44,47924.0,61.0188,61.3132,61.0188,61.2087,47924.0
2019-12-12 13:00:00,64.44,64.56,64.41,64.56,34808.0,61.2087,61.3227,61.1802,61.3227,34808.0
2019-12-12 13:30:00,64.55,64.67,64.54,64.67,62544.0,61.3132,61.4272,61.3037,61.4272,62544.0
2019-12-12 14:00:00,64.65,64.67,64.55,64.67,46976.0,61.4082,61.4272,61.3132,61.4272,46976.0
2019-12-12 14:30:00,64.65,64.89,64.64,64.76,48732.0,61.4082,61.6362,61.3987,61.5127,48732.0
2019-12-12 15:00:00,64.8,64.85,64.72,64.83,51284.0,61.5507,61.5982,61.4747,61.5792,51284.0
2019-12-12 15:30:00,64.85,64.9,64.76,64.82,150540.0,61.5982,61.6457,61.5127,61.5697,150540.0
2019-12-13 09:30:00,64.82,65.28,64.62,65.2,116608.0,61.5697,62.0066,61.3797,61.9306,116608.0
2019-12-13 10:00:00,65.17,65.54,65.1,65.36,128740.0,61.9021,62.2536,61.8356,62.0826,128740.0
2019-12-13 10:30:00,65.35,65.56,65.32,65.39,162620.0,62.0731,62.2726,62.0446,62.1111,162620.0
2019-12-13 11:00:00,65.42,65.56,65.39,65.45,73468.0,62.1396,62.2726,62.1111,62.1681,73468.0
2019-12-13 11:30:00,65.45,65.54,65.42,65.54,75688.0,62.1681,62.2536,62.1396,62.2536,75688.0
2019-12-13 12:00:00,65.57,65.64,65.45,65.48,49248.0,62.2821,62.3486,62.1681,62.1966,49248.0
2019-12-13 12:30:00,65.45,65.5,65.44,65.48,100620.0,62.1681,62.2156,62.1586,62.1966,100620.0
2019-12-13 13:00:00,65.45,65.52,65.44,65.46,75896.0,62.1681,62.2346,62.1586,62.1776,75896.0
2019-12-13 13:30:00,65.46,65.5,65.45,65.48,56916.0,62.1776,62.2156,62.1681,62.1966,56916.0
2019-12-13 14:00:00,65.52,65.52,65.44,65.46,84204.0,62.2346,62.2346,62.1586,62.1776,84204.0
2019-12-13 14:30:00,65.45,65.5,65.44,65.47,173776.0,62.1681,62.2156,62.1586,62.1871,173776.0
2019-12-13 15:00:00,65.48,65.54,65.45,65.45,135180.0,62.1966,62.2536,62.1681,62.1681,135180.0
2019-12-13 15:30:00,65.46,65.57,65.42,65.46,572844.0,62.1776,62.2821,62.1396,62.1776,572844.0
2019-12-16 09:30:00,66.53,66.75,65.57,65.66,208016.0,63.1939,63.4029,62.2821,62.3676,208016.0
2019-12-16 10:00:00,65.65,65.65,65.13,65.16,142712.0,62.3581,62.3581,61.8641,61.8926,142712.0
2019-12-16 10:30:00,65.14,65.29,64.67,64.68,118972.0,61.8736,62.0161,61.4272,61.4367,118972.0
2019-12-16 11:00:00,64.69,64.95,64.53,64.89,90060.0,61.4462,61.6932,61.2942,61.6362,90060.0
2019-12-16 11:30:00,64.86,65.18,64.86,65.17,56452.0,61.6077,61.9116,61.6077,61.9021,56452.0
2019-12-16 12:00:00,65.13,65.17,64.98,64.98,72680.0,61.8641,61.9021,61.7216,61.7216,72680.0
2019-12-16 12:30:00,64.99,65.13,64.98,65.04,45496.0,61.7311,61.8641,61.7216,61.7786,45496.0
2019-12-16 13:00:00,65.05,65.09,65.0,65.03,49396.0,61.7881,61.8261,61.7406,61.7691,49396.0
2019-12-16 13:30:00,65.05,65.1,64.95,65.06,60100.0,61.7881,61.8356,61.6932,61.7976,60100.0
2019-12-16 14:00:00,65.06,65.07,64.89,64.92,114208.0,61.7976,61.8071,61.6362,61.6647,114208.0
2019-12-16 14:30:00,64.93,65.33,64.91,65.24,126828.0,61.6742,62.0541,61.6552,61.9686,126828.0
2019-12-16 15:00:00,65.24,65.39,65.22,65.38,127408.0,61.9686,62.1111,61.9496,62.1016,127408.0
2019-12-16 15:30:00,65.36,65.38,65.15,65.19,328056.0,62.0826,62.1016,61.8831,61.9211,328056.0
2019-12-17 09:30:00,65.45,65.61,64.8,64.8,242524.0,62.1681,62.3201,61.5507,61.5507,242524.0
2019-12-17 10:00:00,64.85,65.2,64.84,65.07,78828.0,61.5982,61.9306,61.5887,61.8071,78828.0
2019-12-17 10:30:00,65.02,65.07,64.88,64.92,88520.0,61.7596,61.8071,61.6267,61.6647,88520.0
2019-12-17 11:00:00,64.91,65.12,64.91,65.11,64412.0,61.6552,61.8546,61.6552,61.8451,64412.0
2019-12-17 11:30:00,65.12,65.14,64.91,64.97,79084.0,61.8546,61.8736,61.6552,61.7122,79084.0
2019-12-17 12:00:00,64.97,65.04,64.92,65.0,45388.0,61.7122,61.7786,61.6647,61.7406,45388.0
2019-12-17 12:30:00,65.0,65.21,64.91,65.17,78980.0,61.7406,61.9401,61.6552,61.9021,78980.0
2019-12-17 13:00:00,65.15,65.22,65.06,65.16,50960.0,61.8831,61.9496,61.7976,61.8926,50960.0
2019-12-17 13:30:00,65.17,65.17,64.97,64.97,82920.0,61.9021,61.9021,61.7122,61.7122,82920.0
2019-12-17 14:00:00,64.98,65.04,64.88,64.89,121392.0,61.7216,61.7786,61.6267,61.6362,121392.0
2019-12-17 14:30:00,64.88,65.09,64.87,64.95,107936.0,61.6267,61.8261,61.6172,61.6932,107936.0
2019-12-17 15:00:00,64.96,65.12,64.83,65.09,144868.0,61.7027,61.8546,61.5792,61.8261,144868.0
2019-12-17 15:30:00,65.1,65.33,64.95,65.27,555184.0,61.8356,62.0541,61.6932,61.9971,555184.0
2019-12-18 09:30:00,65.79,68.57,65.75,68.32,850440.0,62.491,65.1316,62.453,64.8942,850440.0
2019-12-18 10:00:00,68.4,68.43,67.76,68.29,450420.0,64.9702,64.9987,64.3622,64.8657,450420.0
2019-12-18 10:30:00,68.26,68.69,68.12,68.3,268832.0,64.8372,65.2456,64.7042,64.8752,268832.0
2019-12-18 11:00:00,68.3,68.31,67.72,68.11,181320.0,64.8752,64.8847,64.3243,64.6947,181320.0
2019-12-18 11:30:00,68.11,68.25,67.79,68.08,150836.0,64.6947,64.8277,64.3907,64.6662,150836.0
2019-12-18 12:00:00,68.11,68.48,67.93,68.38,200016.0,64.6947,65.0461,64.5237,64.9512,200016.0
2019-12-18 12:30:00,68.4,68.42,67.85,67.86,142120.0,64.9702,64.9892,64.4477,64.4572,142120.0
2019-12-18 13:00:00,67.84,67.86,67.01,67.01,193624.0,64.4382,64.4572,63.6499,63.6499,193624.0
2019-12-18 13:30:00,67.06,67.15,66.94,67.04,140552.0,63.6974,63.7828,63.5834,63.6784,140552.0
2019-12-18 14:00:00,67.05,67.13,66.86,66.93,156816.0,63.6879,63.7638,63.5074,63.5739,156816.0
2019-12-18 14:30:00,66.94,67.06,66.61,66.71,152284.0,63.5834,63.6974,63.2699,63.3649,152284.0
2019-12-18 15:00:00,66.67,66.77,66.32,66.38,227260.0,63.3269,63.4219,62.9945,63.0514,227260.0
2019-12-18 15:30:00,66.39,66.56,66.26,66.47,443268.0,63.0609,63.2224,62.9375,63.1369,443268.0
2019-12-19 09:30:00,66.31,66.92,66.24,66.5,121112.0,62.985,63.5644,62.9185,63.1654,121112.0
2019-12-19 10:00:00,66.55,66.78,66.45,66.75,73380.0,63.2129,63.4314,63.1179,63.4029,73380.0
2019-12-19 10:30:00,66.8,66.86,66.64,66.79,57976.0,63.4504,63.5074,63.2984,63.4409,57976.0
2019-12-19 11:00:00,66.74,66.83,66.65,66.75,41660.0,63.3934,63.4789,63.3079,63.4029,41660.0
2019-12-19 11:30:00,66.74,67.08,66.74,67.07,43744.0,63.3934,63.7163,63.3934,63.7068,43744.0
2019-12-19 12:00:00,67.03,67.14,66.96,67.06,52556.0,63.6689,63.7733,63.6024,63.6974,52556.0
2019-12-19 12:30:00,67.07,67.11,67.0,67.01,36624.0,63.7068,63.7448,63.6404,63.6499,36624.0
2019-12-19 13:00:00,67.02,67.2,67.02,67.16,75776.0,63.6594,63.8303,63.6594,63.7923,75776.0
2019-12-19 13:30:00,67.16,67.25,67.15,67.25,27200.0,63.7923,63.8778,63.7828,63.8778,27200.0
2019-12-19 14:00:00,67.25,67.26,67.01,67.02,50340.0,63.8778,63.8873,63.6499,63.6594,50340.0
2019-12-19 14:30:00,67.02,67.03,66.94,66.94,55968.0,63.6594,63.6689,63.5834,63.5834,55968.0
2019-12-19 15:00:00,66.94,66.96,66.83,66.86,122876.0,63.5834,63.6024,63.4789,63.5074,122876.0
2019-12-19 15:30:00,66.85,67.06,66.58,67.03,332496.0,63.4979,63.6974,63.2414,63.6689,332496.0
2019-12-20 09:30:00,67.25,67.59,66.85,67.31,586772.0,63.8778,64.2008,63.4979,63.9348,586772.0
2019-12-20 10:00:00,67.3,67.46,67.11,67.24,36200.0,63.9253,64.0773,63.7448,63.8683,36200.0
2019-12-20 10:30:00,67.26,67.39,67.21,67.33,27928.0,63.8873,64.0108,63.8398,63.9538,27928.0
2019-12-20 11:00:00,67.31,67.34,67.16,67.2,44784.0,63.9348,63.9633,63.7923,63.8303,44784.0
2019-12-20 11:30:00,67.21,67.27,67.1,67.14,43604.0,63.8398,63.8968,63.7353,63.7733,43604.0
2019-12-20 12:00:00,67.15,67.49,67.08,67.49,182032.0,63.7828,64.1058,63.7163,64.1058,182032.0
2019-12-20 12:30:00,67.48,67.59,67.45,67.52,162940.0,64.0963,64.2008,64.0678,64.1343,162940.0
2019-12-20 13:00:00,67.53,67.65,67.47,67.5,72272.0,64.1438,64.2578,64.0868,64.1153,72272.0
2019-12-20 13:30:00,67.49,67.57,67.41,67.5,165388.0,64.1058,64.1818,64.0298,64.1153,165388.0
2019-12-20 14:00:00,67.5,67.61,67.49,67.56,57616.0,64.1153,64.2198,64.1058,64.1723,57616.0
2019-12-20 14:30:00,67.55,67.56,67.45,67.52,91244.0,64.1628,64.1723,64.0678,64.1343,91244.0
2019-12-20 15:00:00,67.53,67.72,67.51,67.72,95216.0,64.1438,64.3243,64.1248,64.3243,95216.0
2019-12-20 15:30:00,67.72,67.92,67.72,67.88,430364.0,64.3243,64.5142,64.3243,64.4762,430364.0
2019-12-23 09:30:00,67.69,67.84,67.53,67.83,143928.0,64.2958,64.4382,64.1438,64.4287,143928.0
2019-12-23 10:00:00,67.83,67.99,67.68,67.68,76532.0,64.4287,64.5807,64.2863,64.2863,76532.0
2019-12-23 10:30:00,67.73,67.94,67.64,67.92,60520.0,64.3338,64.5332,64.2483,64.5142,60520.0
2019-12-23 11:00:00,67.92,67.98,67.8,67.83,54020.0,64.5142,64.5712,64.4002,64.4287,54020.0
2019-12-23 11:30:00,67.85,68.03,67.83,67.97,52552.0,64.4477,64.6187,64.4287,64.5617,52552.0
2019-12-23 12:00:00,67.97,67.97,67.71,67.71,46884.0,64.5617,64.5617,64.3148,64.3148,46884.0
2019-12-23 12:30:00,67.72,67.83,67.7,67.83,122204.0,64.3243,64.4287,64.3053,64.4287,122204.0
2019-12-23 13:00:00,67.83,67.89,67.82,67.89,37652.0,64.4287,64.4857,64.4192,64.4857,37652.0
2019-12-23 13:30:00,67.89,67.89,67.81,67.81,37252.0,64.4857,64.4857,64.4097,64.4097,37252.0
2019-12-23 14:00:00,67.81,67.85,67.8,67.81,74508.0,64.4097,64.4477,64.4002,64.4097,74508.0
2019-12-23 14:30:00,67.8,67.8,67.67,67.69,186800.0,64.4002,64.4002,64.2768,64.2958,186800.0
2019-12-23 15:00:00,67.7,67.76,67.69,67.69,86088.0,64.3053,64.3622,64.2958,64.2958,86088.0
2019-12-23 15:30:00,67.69,67.73,67.61,67.71,365940.0,64.2958,64.3338,64.2198,64.3148,365940.0
2019-12-24 09:30:00,67.8,67.92,67.23,67.3,54312.0,64.4002,64.5142,63.8588,63.9253,54312.0
2019-12-24 10:00:00,67.32,67.46,67.15,67.15,24820.0,63.9443,64.0773,63.7828,63.7828,24820.0
2019-12-24 10:30:00,67.16,67.21,66.86,66.9,33324.0,63.7923,63.8398,63.5074,63.5454,33324.0
2019-12-24 11:00:00,66.89,66.98,66.83,66.95,34392.0,63.5359,63.6214,63.4789,63.5929,34392.0
2019-12-24 11:30:00,66.95,67.1,66.93,67.09,17992.0,63.5929,63.7353,63.5739,63.7258,17992.0
2019-12-24 12:00:00,67.09,67.2,67.02,67.16,31636.0,63.7258,63.8303,63.6594,63.7923,31636.0
2019-12-24 12:30:00,67.15,67.23,67.11,67.21,71540.0,63.7828,63.8588,63.7448,63.8398,71540.0
2019-12-26 09:30:00,67.27,67.45,67.02,67.38,30616.0,63.8968,64.0678,63.6594,64.0013,30616.0
2019-12-26 10:00:00,67.36,67.45,67.05,67.14,23672.0,63.9823,64.0678,63.6879,63.7733,23672.0
2019-12-26 10:30:00,67.13,67.14,66.98,67.11,31420.0,63.7638,63.7733,63.6214,63.7448,31420.0
2019-12-26 11:00:00,67.09,67.15,66.92,66.93,14400.0,63.7258,63.7828,63.5644,63.5739,14400.0
2019-12-26 11:30:00,66.94,66.94,66.84,66.89,20800.0,63.5834,63.5834,63.4884,63.5359,20800.0
2019-12-26 12:00:00,66.89,66.9,66.76,66.77,33920.0,63.5359,63.5454,63.4124,63.4219,33920.0
2019-12-26 12:30:00,66.79,66.96,66.78,66.93,28908.0,63.4409,63.6024,63.4314,63.5739,28908.0
2019-12-26 13:00:00,66.95,66.98,66.94,66.97,10592.0,63.5929,63.6214,63.5834,63.6119,10592.0
2019-12-26 13:30:00,66.94,66.97,66.87,66.91,15752.0,63.5834,63.6119,63.5169,63.5549,15752.0
2019-12-26 14:00:00,66.91,66.92,66.75,66.75,21992.0,63.5549,63.5644,63.4029,63.4029,21992.0
2019-12-26 14:30:00,66.77,66.77,66.61,66.61,36580.0,63.4219,63.4219,63.2699,63.2699,36580.0
2019-12-26 15:00:00,66.61,66.83,66.61,66.81,30320.0,63.2699,63.4789,63.2699,63.4599,30320.0
2019-12-26 15:30:00,66.82,67.04,66.78,67.04,114352.0,63.4694,63.6784,63.4314,63.6784,114352.0
2019-12-27 09:30:00,67.13,67.27,66.86,66.89,39708.0,63.7638,63.8968,63.5074,63.5359,39708.0
2019-12-27 10:00:00,66.99,67.2,66.97,67.15,19028.0,63.6309,63.8303,63.6119,63.7828,19028.0
2019-12-27 10:30:00,67.14,67.26,67.09,67.22,17020.0,63.7733,63.8873,63.7258,63.8493,17020.0
2019-12-27 11:00:00,67.24,67.25,67.03,67.1,40476.0,63.8683,63.8778,63.6689,63.7353,40476.0
2019-12-27 11:30:00,67.13,67.13,67.05,67.1,13164.0,63.7638,63.7638,63.6879,63.7353,13164.0
2019-12-27 12:00:00,67.13,67.18,67.11,67.17,14400.0,63.7638,63.8113,63.7448,63.8018,14400.0
2019-12-27 12:30:00,67.2,67.28,67.16,67.25,19408.0,63.8303,63.9063,63.7923,63.8778,19408.0
2019-12-27 13:00:00,67.29,67.32,67.22,67.24,18548.0,63.9158,63.9443,63.8493,63.8683,18548.0
2019-12-27 13:30:00,67.23,67.24,67.13,67.19,32488.0,63.8588,63.8683,63.7638,63.8208,32488.0
2019-12-27 14:00:00,67.18,67.36,67.17,67.35,15012.0,63.8113,63.9823,63.8018,63.9728,15012.0
2019-12-27 14:30:00,67.36,67.4,67.35,67.37,22100.0,63.9823,64.0203,63.9728,63.9918,22100.0
2019-12-27 15:00:00,67.37,67.39,67.3,67.31,21760.0,63.9918,64.0108,63.9253,63.9348,21760.0
2019-12-27 15:30:00,67.3,67.32,67.04,67.25,138160.0,63.9253,63.9443,63.6784,63.8778,138160.0
2019-12-30 09:30:00,67.26,67.35,66.56,66.95,36160.0,63.8873,63.9728,63.2224,63.5929,36160.0
2019-12-30 10:00:00,66.96,67.08,66.64,66.81,31420.0,63.6024,63.7163,63.2984,63.4599,31420.0
2019-12-30 10:30:00,66.8,67.05,66.77,66.94,21900.0,63.4504,63.6879,63.4219,63.5834,21900.0
2019-12-30 11:00:00,66.93,66.96,66.73,66.94,28776.0,63.5739,63.6024,63.3839,63.5834,28776.0
2019-12-30 11:30:00,66.92,67.02,66.88,66.88,14972.0,63.5644,63.6594,63.5264,63.5264,14972.0
2019-12-30 12:00:00,66.87,67.07,66.84,67.02,36960.0,63.5169,63.7068,63.4884,63.6594,36960.0
2019-12-30 12:30:00,67.03,67.13,67.0,67.07,40612.0,63.6689,63.7638,63.6404,63.7068,40612.0
2019-12-30 13:00:00,67.03,67.23,66.93,67.2,95312.0,63.6689,63.8588,63.5739,63.8303,95312.0
2019-12-30 13:30:00,67.15,67.21,67.04,67.17,33752.0,63.7828,63.8398,63.6784,63.8018,33752.0
2019-12-30 14:00:00,67.16,67.19,67.02,67.02,39040.0,63.7923,63.8208,63.6594,63.6594,39040.0
2019-12-30 14:30:00,67.0,67.02,66.95,66.98,21260.0,63.6404,63.6594,63.5929,63.6214,21260.0
2019-12-30 15:00:00,66.98,67.12,66.96,67.08,41940.0,63.6214,63.7543,63.6024,63.7163,41940.0
2019-12-30 15:30:00,67.06,67.1,67.0,67.07,93456.0,63.6974,63.7353,63.6404,63.7068,93456.0
2019-12-31 09:30:00,67.08,67.4,66.69,67.29,28700.0,63.7163,64.0203,63.3459,63.9158,28700.0
2019-12-31 10:00:00,67.3,67.3,67.18,67.22,36136.0,63.9253,63.9253,63.8113,63.8493,36136.0
2019-12-31 10:30:00,67.23,67.27,67.04,67.04,12000.0,63.8588,63.8968,63.6784,63.6784,12000.0
2019-12-31 11:00:00,67.01,67.09,66.9,66.96,10800.0,63.6499,63.7258,63.5454,63.6024,10800.0
2019-12-31 11:30:00,66.95,66.98,66.8,66.8,19528.0,63.5929,63.6214,63.4504,63.4504,19528.0
2019-12-31 12:00:00,66.78,66.86,66.71,66.85,13872.0,63.4314,63.5074,63.3649,63.4979,13872.0
2019-12-31 12:30:00,66.85,66.98,66.81,66.93,58100.0,63.4979,63.6214,63.4599,63.5739,58100.0
2019-12-31 13:00:00,66.95,66.95,66.74,66.79,87896.0,63.5929,63.5929,63.3934,63.4409,87896.0
2019-12-31 13:30:00,66.8,66.88,66.78,66.88,12512.0,63.4504,63.5264,63.4314,63.5264,12512.0
2019-12-31 14:00:00,66.87,67.03,66.86,67.02,27660.0,63.5169,63.6689,63.5074,63.6594,27660.0
2019-12-31 14:30:00,67.04,67.12,66.99,66.99,30736.0,63.6784,63.7543,63.6309,63.6309,30736.0
2019-12-31 15:00:00,66.96,67.1,66.96,67.07,23084.0,63.6024,63.7353,63.6024,63.7068,23084.0
2019-12-31 15:30:00,67.07,67.35,67.07,67.23,211456.0,63.7068,63.9728,63.7068,63.8588,211456.0
2020-01-02 09:30:00,67.47,67.61,67.11,67.45,110284.0,64.0868,64.2198,63.7448,64.0678,110284.0
2020-01-02 10:00:00,67.46,67.46,66.84,66.96,80208.0,64.0773,64.0773,63.4884,63.6024,80208.0
2020-01-02 10:30:00,66.98,67.05,66.64,66.84,30916.0,63.6214,63.6879,63.2984,63.4884,30916.0
2020-01-02 11:00:00,66.83,66.94,66.76,66.89,59148.0,63.4789,63.5834,63.4124,63.5359,59148.0
2020-01-02 11:30:00,66.9,66.96,66.73,66.85,38304.0,63.5454,63.6024,63.3839,63.4979,38304.0
2020-01-02 12:00:00,66.85,67.07,66.83,67.02,41272.0,63.4979,63.7068,63.4789,63.6594,41272.0
2020-01-02 12:30:00,66.99,67.09,66.98,67.08,32572.0,63.6309,63.7258,63.6214,63.7163,32572.0
2020-01-02 13:00:00,67.05,67.08,67.03,67.05,31124.0,63.6879,63.7163,63.6689,63.6879,31124.0
2020-01-02 13:30:00,67.05,67.09,66.98,67.06,43184.0,63.6879,63.7258,63.6214,63.6974,43184.0
2020-01-02 14:00:00,67.08,67.33,67.08,67.25,66700.0,63.7163,63.9538,63.7163,63.8778,66700.0
2020-01-02 14:30:00,67.24,67.38,67.18,67.32,60156.0,63.8683,64.0013,63.8113,63.9443,60156.0
2020-01-02 15:00:00,67.33,67.43,67.31,67.42,36132.0,63.9538,64.0488,63.9348,64.0393,36132.0
2020-01-02 15:30:00,67.42,67.71,67.36,67.69,289768.0,64.0393,64.3148,63.9823,64.2958,289768.0
2020-01-03 09:30:00,67.02,68.0,66.86,68.0,109164.0,63.6594,64.5902,63.5074,64.5902,109164.0
2020-01-03 10:00:00,67.92,67.95,67.47,67.62,110460.0,64.5142,64.5427,64.0868,64.2293,110460.0
2020-01-03 10:30:00,67.6,67.71,66.86,67.0,171264.0,64.2103,64.3148,63.5074,63.6404,171264.0
2020-01-03 11:00:00,67.0,67.11,66.93,67.1,78092.0,63.6404,63.7448,63.5739,63.7353,78092.0
2020-01-03 11:30:00,67.08,67.18,66.96,66.98,51332.0,63.7163,63.8113,63.6024,63.6214,51332.0
2020-01-03 12:00:00,66.97,67.14,66.96,67.11,44104.0,63.6119,63.7733,63.6024,63.7448,44104.0
2020-01-03 12:30:00,67.11,67.19,66.92,67.13,66184.0,63.7448,63.8208,63.5644,63.7638,66184.0
2020-01-03 13:00:00,67.12,67.13,67.05,67.11,15840.0,63.7543,63.7638,63.6879,63.7448,15840.0
2020-01-03 13:30:00,67.12,67.12,66.87,66.91,33032.0,63.7543,63.7543,63.5169,63.5549,33032.0
2020-01-03 14:00:00,66.92,66.92,66.77,66.88,26552.0,63.5644,63.5644,63.4219,63.5264,26552.0
2020-01-03 14:30:00,66.88,67.13,66.83,67.13,34580.0,63.5264,63.7638,63.4789,63.7638,34580.0
2020-01-03 15:00:00,67.11,67.31,67.1,67.31,60804.0,63.7448,63.9348,63.7353,63.9348,60804.0
2020-01-03 15:30:00,67.28,67.5,67.2,67.39,212836.0,63.9063,64.1153,63.8303,64.0108,212836.0
2020-01-06 09:30:00,67.03,67.16,66.7,67.16,54892.0,63.6689,63.7923,63.3554,63.7923,54892.0
2020-01-06 10:00:00,67.05,67.17,67.04,67.13,55196.0,63.6879,63.8018,63.6784,63.7638,55196.0
2020-01-06 10:30:00,67.13,67.19,67.06,67.11,28912.0,63.7638,63.8208,63.6974,63.7448,28912.0
2020-01-06 11:00:00,67.08,67.08,66.87,66.94,47412.0,63.7163,63.7163,63.5169,63.5834,47412.0
2020-01-06 11:30:00,66.95,67.0,66.82,66.92,77992.0,63.5929,63.6404,63.4694,63.5644,77992.0
2020-01-06 12:00:00,66.93,67.1,66.92,67.02,23664.0,63.5739,63.7353,63.5644,63.6594,23664.0
2020-01-06 12:30:00,67.05,67.11,67.02,67.11,14188.0,63.6879,63.7448,63.6594,63.7448,14188.0
2020-01-06 13:00:00,67.12,67.24,67.12,67.18,35264.0,63.7543,63.8683,63.7543,63.8113,35264.0
2020-01-06 13:30:00,67.17,67.24,67.14,67.18,26200.0,63.8018,63.8683,63.7733,63.8113,26200.0
2020-01-06 14:00:00,67.17,67.27,67.14,67.21,31500.0,63.8018,63.8968,63.7733,63.8398,31500.0
2020-01-06 14:30:00,67.17,67.24,67.13,67.22,30360.0,63.8018,63.8683,63.7638,63.8493,30360.0
2020-01-06 15:00:00,67.23,67.38,67.23,67.33,28700.0,63.8588,64.0013,63.8588,63.9538,28700.0
2020-01-06 15:30:00,67.31,67.59,67.29,67.54,190968.0,63.9348,64.2008,63.9158,64.1533,190968.0
2020-01-07 09:30:00,67.03,67.34,66.83,67.16,78996.0,63.6689,63.9633,63.4789,63.7923,78996.0
2020-01-07 10:00:00,67.11,67.28,67.02,67.23,50836.0,63.7448,63.9063,63.6594,63.8588,50836.0
2020-01-07 10:30:00,67.19,67.34,67.13,67.34,30976.0,63.8208,63.9633,63.7638,63.9633,30976.0
2020-01-07 11:00:00,67.29,67.57,67.29,67.51,48240.0,63.9158,64.1818,63.9158,64.1248,48240.0
2020-01-07 11:30:00,67.48,67.8,67.43,67.58,90800.0,64.0963,64.4002,64.0488,64.1913,90800.0
2020-01-07 12:00:00,67.57,67.65,67.51,67.64,47056.0,64.1818,64.2578,64.1248,64.2483,47056.0
2020-01-07 12:30:00,67.65,67.76,67.62,67.75,25620.0,64.2578,64.3622,64.2293,64.3528,25620.0
2020-01-07 13:00:00,67.75,67.8,67.59,67.61,26084.0,64.3528,64.4002,64.2008,64.2198,26084.0
2020-01-07 13:30:00,67.58,67.69,67.5,67.66,32120.0,64.1913,64.2958,64.1153,64.2673,32120.0
2020-01-07 14:00:00,67.67,67.7,67.51,67.57,36236.0,64.2768,64.3053,64.1248,64.1818,36236.0
2020-01-07 14:30:00,67.57,67.68,67.54,67.64,58504.0,64.1818,64.2863,64.1533,64.2483,58504.0
2020-01-07 15:00:00,67.63,67.81,67.63,67.73,41164.0,64.2388,64.4097,64.2388,64.3338,41164.0
2020-01-07 15:30:00,67.7,67.76,67.46,67.52,145728.0,64.3053,64.3622,64.0773,64.1343,145728.0
2020-01-08 09:30:00,67.69,68.65,67.23,68.45,99824.0,64.2958,65.2076,63.8588,65.0177,99824.0
2020-01-08 10:00:00,68.42,68.49,68.1,68.11,58624.0,64.9892,65.0556,64.6852,64.6947,58624.0
2020-01-08 10:30:00,68.16,68.33,67.91,68.0,60368.0,64.7422,64.9037,64.5047,64.5902,60368.0
2020-01-08 11:00:00,68.0,68.27,67.92,68.26,67020.0,64.5902,64.8467,64.5142,64.8372,67020.0
2020-01-08 11:30:00,68.2,68.54,68.14,68.47,218384.0,64.7802,65.1031,64.7232,65.0366,218384.0
2020-01-08 12:00:00,68.48,68.67,68.43,68.63,285468.0,65.0461,65.2266,64.9987,65.1886,285468.0
2020-01-08 12:30:00,68.62,68.71,68.6,68.71,69580.0,65.1791,65.2646,65.1601,65.2646,69580.0
2020-01-08 13:00:00,68.68,68.72,68.57,68.59,62856.0,65.2361,65.2741,65.1316,65.1506,62856.0
2020-01-08 13:30:00,68.55,68.66,68.55,68.61,58076.0,65.1126,65.2171,65.1126,65.1696,58076.0
2020-01-08 14:00:00,68.64,68.71,68.6,68.63,89956.0,65.1981,65.2646,65.1601,65.1886,89956.0
2020-01-08 14:30:00,68.61,68.83,68.61,68.83,44292.0,65.1696,65.3786,65.1696,65.3786,44292.0
2020-01-08 15:00:00,68.84,68.84,68.74,68.83,69684.0,65.3881,65.3881,65.2931,65.3786,69684.0
2020-01-08 15:30:00,68.83,68.96,68.39,68.82,369564.0,65.3786,65.5021,64.9607,65.3691,369564.0
2020-01-09 09:30:00,68.24,70.25,68.24,70.23,267240.0,64.8182,66.7274,64.8182,66.7084,267240.0
2020-01-09 10:00:00,70.23,70.49,70.14,70.4,150052.0,66.7084,66.9554,66.6229,66.8699,150052.0
2020-01-09 10:30:00,70.4,70.72,70.32,70.61,109632.0,66.8699,67.1738,66.7939,67.0693,109632.0
2020-01-09 11:00:00,70.58,70.58,70.2,70.5,147612.0,67.0408,67.0408,66.6799,66.9649,147612.0
2020-01-09 11:30:00,70.54,70.61,70.4,70.53,167240.0,67.0028,67.0693,66.8699,66.9934,167240.0
2020-01-09 12:00:00,70.53,70.57,70.28,70.36,298392.0,66.9934,67.0313,66.7559,66.8319,298392.0
2020-01-09 12:30:00,70.39,70.6,70.29,70.53,82072.0,66.8604,67.0598,66.7654,66.9934,82072.0
2020-01-09 13:00:00,70.52,70.65,70.13,70.22,108144.0,66.9839,67.1073,66.6134,66.6989,108144.0
2020-01-09 13:30:00,70.16,70.21,69.89,69.9,92620.0,66.6419,66.6894,66.3854,66.3949,92620.0
2020-01-09 14:00:00,69.87,69.98,69.8,69.87,64732.0,66.3664,66.4709,66.3,66.3664,64732.0
2020-01-09 14:30:00,69.85,70.01,69.74,69.96,76124.0,66.3474,66.4994,66.243,66.4519,76124.0
2020-01-09 15:00:00,69.96,69.96,69.78,69.83,72416.0,66.4519,66.4519,66.281,66.3285,72416.0
2020-01-09 15:30:00,69.83,69.89,69.76,69.84,236808.0,66.3285,66.3854,66.262,66.338,236808.0
2020-01-10 09:30:00,70.03,70.28,69.57,69.75,81628.0,66.5184,66.7559,66.0815,66.2525,81628.0
2020-01-10 10:00:00,69.73,69.81,69.49,69.57,35888.0,66.2335,66.3095,66.0055,66.0815,35888.0
2020-01-10 10:30:00,69.59,69.62,69.38,69.41,31576.0,66.1005,66.129,65.901,65.9295,31576.0
2020-01-10 11:00:00,69.41,69.64,69.38,69.54,23248.0,65.9295,66.148,65.901,66.053,23248.0
2020-01-10 11:30:00,69.54,69.95,69.5,69.95,31448.0,66.053,66.4424,66.015,66.4424,31448.0
2020-01-10 12:00:00,69.84,69.86,69.54,69.66,18328.0,66.338,66.3569,66.053,66.167,18328.0
2020-01-10 12:30:00,69.69,69.81,69.67,69.77,19800.0,66.1955,66.3095,66.1765,66.2715,19800.0
2020-01-10 13:00:00,69.75,69.89,69.75,69.83,26052.0,66.2525,66.3854,66.2525,66.3285,26052.0
2020-01-10 13:30:00,69.85,69.91,69.79,69.91,21360.0,66.3474,66.4044,66.2905,66.4044,21360.0
2020-01-10 14:00:00,69.89,69.93,69.73,69.87,83172.0,66.3854,66.4234,66.2335,66.3664,83172.0
2020-01-10 14:30:00,69.83,69.84,69.63,69.84,27956.0,66.3285,66.338,66.1385,66.338,27956.0
2020-01-10 15:00:00,69.82,69.82,69.65,69.74,24412.0,66.319,66.319,66.1575,66.243,24412.0
2020-01-10 15:30:00,69.7,69.77,69.57,69.72,104768.0,66.205,66.2715,66.0815,66.224,104768.0
2020-01-13 09:30:00,69.96,70.11,69.87,70.06,84800.0,66.4519,66.5944,66.3664,66.5469,84800.0
2020-01-13 10:00:00,70.03,70.33,70.02,70.29,50216.0,66.5184,66.8034,66.5089,66.7654,50216.0
2020-01-13 10:30:00,70.28,70.39,70.17,70.33,53596.0,66.7559,66.8604,66.6514,66.8034,53596.0
2020-01-13 11:00:00,70.33,70.33,70.04,70.05,48212.0,66.8034,66.8034,66.5279,66.5374,48212.0
2020-01-13 11:30:00,70.08,70.57,70.06,70.57,71080.0,66.5659,67.0313,66.5469,67.0313,71080.0
2020-01-13 12:00:00,70.57,70.67,70.55,70.57,47832.0,67.0313,67.1263,67.0123,67.0313,47832.0
2020-01-13 12:30:00,70.61,70.78,70.61,70.74,56756.0,67.0693,67.2308,67.0693,67.1928,56756.0
2020-01-13 13:00:00,70.74,70.76,70.65,70.67,48448.0,67.1928,67.2118,67.1073,67.1263,48448.0
2020-01-13 13:30:00,70.68,70.75,70.66,70.73,42420.0,67.1358,67.2023,67.1168,67.1833,42420.0
2020-01-13 14:00:00,70.73,70.83,70.69,70.75,34196.0,67.1833,67.2783,67.1453,67.2023,34196.0
2020-01-13 14:30:00,70.76,70.83,70.7,70.75,43452.0,67.2118,67.2783,67.1548,67.2023,43452.0
2020-01-13 15:00:00,70.75,70.77,70.68,70.71,48596.0,67.2023,67.2213,67.1358,67.1643,48596.0
2020-01-13 15:30:00,70.71,70.8,70.64,70.73,187644.0,67.1643,67.2498,67.0978,67.1833,187644.0
2020-01-14 09:30:00,70.51,70.97,70.47,70.75,99792.0,66.9744,67.4113,66.9364,67.2023,99792.0
2020-01-14 10:00:00,70.81,70.97,70.57,70.62,64316.0,67.2593,67.4113,67.0313,67.0788,64316.0
2020-01-14 10:30:00,70.65,70.87,70.65,70.69,69432.0,67.1073,67.3163,67.1073,67.1453,69432.0
2020-01-14 11:00:00,70.69,70.8,70.64,70.65,35220.0,67.1453,67.2498,67.0978,67.1073,35220.0
2020-01-14 11:30:00,70.66,70.77,70.54,70.73,43664.0,67.1168,67.2213,67.0028,67.1833,43664.0
2020-01-14 12:00:00,70.72,70.72,70.48,70.55,33140.0,67.1738,67.1738,66.9459,67.0123,33140.0
2020-01-14 12:30:00,70.57,70.77,70.57,70.7,30996.0,67.0313,67.2213,67.0313,67.1548,30996.0
2020-01-14 13:00:00,70.7,70.83,70.66,70.82,77416.0,67.1548,67.2783,67.1168,67.2688,77416.0
2020-01-14 13:30:00,70.83,70.84,70.62,70.65,46296.0,67.2783,67.2878,67.0788,67.1073,46296.0
2020-01-14 14:00:00,70.61,70.66,70.47,70.61,66628.0,67.0693,67.1168,66.9364,67.0693,66628.0
2020-01-14 14:30:00,70.61,70.75,70.42,70.42,57444.0,67.0693,67.2023,66.8889,66.8889,57444.0
2020-01-14 15:00:00,70.47,70.51,70.38,70.39,68600.0,66.9364,66.9744,66.8509,66.8604,68600.0
2020-01-14 15:30:00,70.38,70.5,70.3,70.39,204400.0,66.8509,66.9649,66.7749,66.8604,204400.0
2020-01-15 09:30:00,70.49,71.08,70.49,71.06,42384.0,66.9554,67.5158,66.9554,67.4968,42384.0
2020-01-15 10:00:00,71.06,71.38,71.05,71.32,61184.0,67.4968,67.8007,67.4873,67.7437,61184.0
2020-01-15 10:30:00,71.37,71.47,71.23,71.4,76228.0,67.7912,67.8862,67.6583,67.8197,76228.0
2020-01-15 11:00:00,71.36,71.38,71.04,71.04,57508.0,67.7817,67.8007,67.4778,67.4778,57508.0
2020-01-15 11:30:00,71.02,71.24,71.0,71.13,56508.0,67.4588,67.6677,67.4398,67.5633,56508.0
2020-01-15 12:00:00,71.15,71.25,71.12,71.18,54936.0,67.5823,67.6772,67.5538,67.6108,54936.0
2020-01-15 12:30:00,71.19,71.25,71.05,71.07,45276.0,67.6203,67.6772,67.4873,67.5063,45276.0
2020-01-15 13:00:00,71.07,71.19,71.05,71.11,34996.0,67.5063,67.6203,67.4873,67.5443,34996.0
2020-01-15 13:30:00,71.12,71.25,71.1,71.16,56820.0,67.5538,67.6772,67.5348,67.5918,56820.0
2020-01-15 14:00:00,71.21,71.25,71.13,71.21,43040.0,67.6393,67.6772,67.5633,67.6393,43040.0
2020-01-15 14:30:00,71.19,71.25,71.18,71.19,74132.0,67.6203,67.6772,67.6108,67.6203,74132.0
2020-01-15 15:00:00,71.17,71.17,71.05,71.11,60548.0,67.6013,67.6013,67.4873,67.5443,60548.0
2020-01-15 15:30:00,71.15,71.25,71.08,71.16,213028.0,67.5823,67.6772,67.5158,67.5918,213028.0
2020-01-16 09:30:00,71.14,71.86,71.14,71.53,134592.0,67.5728,68.2567,67.5728,67.9432,134592.0
2020-01-16 10:00:00,71.59,71.59,71.1,71.24,46280.0,68.0002,68.0002,67.5348,67.6677,46280.0
2020-01-16 10:30:00,71.26,71.32,71.12,71.22,21892.0,67.6867,67.7437,67.5538,67.6488,21892.0
2020-01-16 11:00:00,71.15,71.35,71.12,71.25,32528.0,67.5823,67.7722,67.5538,67.6772,32528.0
2020-01-16 11:30:00,71.18,71.32,71.15,71.28,22492.0,67.6108,67.7437,67.5823,67.7057,22492.0
2020-01-16 12:00:00,71.28,71.37,71.26,71.35,29504.0,67.7057,67.7912,67.6867,67.7722,29504.0
2020-01-16 12:30:00,71.36,71.48,71.35,71.41,28540.0,67.7817,67.8957,67.7722,67.8292,28540.0
2020-01-16 13:00:00,71.43,71.52,71.38,71.39,18828.0,67.8482,67.9337,67.8007,67.8102,18828.0
2020-01-16 13:30:00,71.34,71.57,71.3,71.53,55768.0,67.7627,67.9812,67.7247,67.9432,55768.0
2020-01-16 14:00:00,71.5,71.64,71.47,71.57,18600.0,67.9147,68.0477,67.8862,67.9812,18600.0
2020-01-16 14:30:00,71.56,71.56,71.34,71.39,40244.0,67.9717,67.9717,67.7627,67.8102,40244.0
2020-01-16 15:00:00,71.4,71.49,71.36,71.48,30156.0,67.8197,67.9052,67.7817,67.8957,30156.0
2020-01-16 15:30:00,71.47,71.63,71.46,71.61,124572.0,67.8862,68.0382,67.8767,68.0192,124572.0
2020-01-17 09:30:00,71.89,71.94,70.61,71.37,353876.0,68.2852,68.3326,67.0693,67.7912,353876.0
2020-01-17 10:00:00,71.41,71.5,71.14,71.45,78500.0,67.8292,67.9147,67.5728,67.8672,78500.0
2020-01-17 10:30:00,71.4,71.47,71.29,71.43,27600.0,67.8197,67.8862,67.7152,67.8482,27600.0
2020-01-17 11:00:00,71.4,71.44,71.31,71.44,35588.0,67.8197,67.8577,67.7342,67.8577,35588.0
2020-01-17 11:30:00,71.48,71.55,71.32,71.33,31236.0,67.8957,67.9622,67.7437,67.7532,31236.0
2020-01-17 12:00:00,71.33,71.36,71.28,71.32,70908.0,67.7532,67.7817,67.7057,67.7437,70908.0
2020-01-17 12:30:00,71.29,71.31,71.15,71.15,39504.0,67.7152,67.7342,67.5823,67.5823,39504.0
2020-01-17 13:00:00,71.17,71.27,71.17,71.24,32432.0,67.6013,67.6962,67.6013,67.6677,32432.0
2020-01-17 13:30:00,71.24,71.27,71.2,71.21,22800.0,67.6677,67.6962,67.6298,67.6393,22800.0
2020-01-17 14:00:00,71.22,71.25,71.15,71.16,32340.0,67.6488,67.6772,67.5823,67.5918,32340.0
2020-01-17 14:30:00,71.15,71.16,71.11,71.14,29148.0,67.5823,67.5918,67.5443,67.5728,29148.0
2020-01-17 15:00:00,71.11,71.11,70.98,71.06,54328.0,67.5443,67.5443,67.4208,67.4968,54328.0
2020-01-17 15:30:00,71.06,71.07,70.92,71.06,175324.0,67.4968,67.5063,67.3638,67.4968,175324.0
2020-01-21 09:30:00,71.05,71.14,70.71,71.11,78172.0,67.4873,67.5728,67.1643,67.5443,78172.0
2020-01-21 10:00:00,71.21,71.31,71.02,71.02,66856.0,67.6393,67.7342,67.4588,67.4588,66856.0
2020-01-21 10:30:00,71.08,71.24,71.0,71.18,48644.0,67.5158,67.6677,67.4398,67.6108,48644.0
2020-01-21 11:00:00,71.18,71.24,70.97,71.18,103352.0,67.6108,67.6677,67.4113,67.6108,103352.0
2020-01-21 11:30:00,71.17,71.19,71.09,71.1,51484.0,67.6013,67.6203,67.5253,67.5348,51484.0
2020-01-21 12:00:00,71.1,71.14,71.01,71.04,40788.0,67.5348,67.5728,67.4493,67.4778,40788.0
2020-01-21 12:30:00,71.06,71.08,70.96,70.96,13264.0,67.4968,67.5158,67.4018,67.4018,13264.0
2020-01-21 13:00:00,70.99,71.01,70.82,70.82,34416.0,67.4303,67.4493,67.2688,67.2688,34416.0
2020-01-21 13:30:00,70.84,70.88,70.66,70.66,41304.0,67.2878,67.3258,67.1168,67.1168,41304.0
2020-01-21 14:00:00,70.68,70.81,70.65,70.7,30792.0,67.1358,67.2593,67.1073,67.1548,30792.0
2020-01-21 14:30:00,70.72,70.75,70.64,70.73,49680.0,67.1738,67.2023,67.0978,67.1833,49680.0
2020-01-21 15:00:00,70.75,70.8,70.67,70.7,60868.0,67.2023,67.2498,67.1263,67.1548,60868.0
2020-01-21 15:30:00,70.68,70.76,70.44,70.51,345908.0,67.1358,67.2118,66.9079,66.9744,345908.0
2020-01-22 09:30:00,70.89,71.13,70.85,71.0,45244.0,67.3353,67.5633,67.2973,67.4398,45244.0
2020-01-22 10:00:00,70.98,71.0,70.8,70.97,38376.0,67.4208,67.4398,67.2498,67.4113,38376.0
2020-01-22 10:30:00,70.97,71.02,70.88,70.88,30496.0,67.4113,67.4588,67.3258,67.3258,30496.0
2020-01-22 11:00:00,70.88,70.97,70.62,70.74,53944.0,67.3258,67.4113,67.0788,67.1928,53944.0
2020-01-22 11:30:00,70.79,70.92,70.71,70.88,32284.0,67.2403,67.3638,67.1643,67.3258,32284.0
2020-01-22 12:00:00,70.89,70.9,70.73,70.76,44812.0,67.3353,67.3448,67.1833,67.2118,44812.0
2020-01-22 12:30:00,70.8,70.97,70.77,70.91,26340.0,67.2498,67.4113,67.2213,67.3543,26340.0
2020-01-22 13:00:00,70.92,70.92,70.82,70.88,30832.0,67.3638,67.3638,67.2688,67.3258,30832.0
2020-01-22 13:30:00,70.88,70.9,70.84,70.89,30036.0,67.3258,67.3448,67.2878,67.3353,30036.0
2020-01-22 14:00:00,70.91,71.02,70.91,70.99,26016.0,67.3543,67.4588,67.3543,67.4303,26016.0
2020-01-22 14:30:00,70.99,71.02,70.91,70.98,45212.0,67.4303,67.4588,67.3543,67.4208,45212.0
2020-01-22 15:00:00,70.93,70.94,70.62,70.68,42788.0,67.3733,67.3828,67.0788,67.1358,42788.0
2020-01-22 15:30:00,70.66,70.69,70.54,70.66,226060.0,67.1168,67.1453,67.0028,67.1168,226060.0
2020-01-23 09:30:00,70.57,70.78,70.3,70.72,43052.0,67.0313,67.2308,66.7749,67.1738,43052.0
2020-01-23 10:00:00,70.72,70.88,70.59,70.88,19548.0,67.1738,67.3258,67.0503,67.3258,19548.0
2020-01-23 10:30:00,70.9,70.92,70.77,70.78,17328.0,67.3448,67.3638,67.2213,67.2308,17328.0
2020-01-23 11:00:00,70.64,70.75,70.52,70.52,12264.0,67.0978,67.2023,66.9839,66.9839,12264.0
2020-01-23 11:30:00,70.55,70.71,70.55,70.68,33476.0,67.0123,67.1643,67.0123,67.1358,33476.0
2020-01-23 12:00:00,70.72,70.94,70.72,70.93,23376.0,67.1738,67.3828,67.1738,67.3733,23376.0
2020-01-23 12:30:00,70.95,71.01,70.9,70.96,18940.0,67.3923,67.4493,67.3448,67.4018,18940.0
2020-01-23 13:00:00,70.96,71.11,70.9,71.11,14584.0,67.4018,67.5443,67.3448,67.5443,14584.0
2020-01-23 13:30:00,71.11,71.29,71.06,71.28,39596.0,67.5443,67.7152,67.4968,67.7057,39596.0
2020-01-23 14:00:00,71.25,71.36,71.25,71.3,31688.0,67.6772,67.7817,67.6772,67.7247,31688.0
2020-01-23 14:30:00,71.33,71.35,71.23,71.3,12976.0,67.7532,67.7722,67.6583,67.7247,12976.0
2020-01-23 15:00:00,71.31,71.45,71.29,71.45,30828.0,67.7342,67.8672,67.7152,67.8672,30828.0
2020-01-23 15:30:00,71.45,71.54,71.38,71.51,91080.0,67.8672,67.9527,67.8007,67.9242,91080.0
2020-01-24 09:30:00,71.81,71.92,71.35,71.6,36096.0,68.2092,68.3137,67.7722,68.0097,36096.0
2020-01-24 10:00:00,71.63,71.63,71.42,71.5,16896.0,68.0382,68.0382,67.8387,67.9147,16896.0
2020-01-24 10:30:00,71.51,71.64,71.51,71.63,12000.0,67.9242,68.0477,67.9242,68.0382,12000.0
2020-01-24 11:00:00,71.6,71.6,71.23,71.25,9600.0,68.0097,68.0097,67.6583,67.6772,9600.0
2020-01-24 11:30:00,71.3,71.31,71.08,71.1,30280.0,67.7247,67.7342,67.5158,67.5348,30280.0
2020-01-24 12:00:00,71.05,71.08,70.88,70.98,24528.0,67.4873,67.5158,67.3258,67.4208,24528.0
2020-01-24 12:30:00,71.01,71.15,70.97,71.08,37804.0,67.4493,67.5823,67.4113,67.5158,37804.0
2020-01-24 13:00:00,71.07,71.08,70.83,70.86,23696.0,67.5063,67.5158,67.2783,67.3068,23696.0
2020-01-24 13:30:00,70.85,70.89,70.31,70.47,91040.0,67.2973,67.3353,66.7844,66.9364,91040.0
2020-01-24 14:00:00,70.51,70.63,70.41,70.48,36820.0,66.9744,67.0883,66.8794,66.9459,36820.0
2020-01-24 14:30:00,70.58,70.76,70.57,70.73,23232.0,67.0408,67.2118,67.0313,67.1833,23232.0
2020-01-24 15:00:00,70.81,70.92,70.73,70.79,28768.0,67.2593,67.3638,67.1833,67.2403,28768.0
2020-01-24 15:30:00,70.77,70.89,70.61,70.86,80320.0,67.2213,67.3353,67.0693,67.3068,80320.0
2020-01-27 09:30:00,69.51,70.17,69.01,69.95,114580.0,66.0245,66.6514,65.5496,66.4424,114580.0
2020-01-27 10:00:00,69.97,70.26,69.9,70.23,63708.0,66.4614,66.7369,66.3949,66.7084,63708.0
2020-01-27 10:30:00,70.15,70.25,69.78,69.91,66848.0,66.6324,66.7274,66.281,66.4044,66848.0
2020-01-27 11:00:00,69.91,70.01,69.84,69.93,21292.0,66.4044,66.4994,66.338,66.4234,21292.0
2020-01-27 11:30:00,69.94,70.05,69.84,69.92,45668.0,66.4329,66.5374,66.338,66.4139,45668.0
2020-01-27 12:00:00,69.89,69.98,69.79,69.93,33244.0,66.3854,66.4709,66.2905,66.4234,33244.0
2020-01-27 12:30:00,69.94,70.04,69.8,69.83,14552.0,66.4329,66.5279,66.3,66.3285,14552.0
2020-01-27 13:00:00,69.91,70.05,69.85,70.02,15860.0,66.4044,66.5374,66.3474,66.5089,15860.0
2020-01-27 13:30:00,70.08,70.08,69.87,69.88,37712.0,66.5659,66.5659,66.3664,66.3759,37712.0
2020-01-27 14:00:00,69.84,69.99,69.83,69.95,38832.0,66.338,66.4804,66.3285,66.4424,38832.0
2020-01-27 14:30:00,69.94,69.94,69.72,69.84,57456.0,66.4329,66.4329,66.224,66.338,57456.0
2020-01-27 15:00:00,69.83,69.95,69.82,69.87,47220.0,66.3285,66.4424,66.319,66.3664,47220.0
2020-01-27 15:30:00,69.85,69.86,69.58,69.63,307352.0,66.3474,66.3569,66.091,66.1385,307352.0
2020-01-28 09:30:00,69.55,69.97,69.47,69.47,57460.0,66.0625,66.4614,65.9865,65.9865,57460.0
2020-01-28 10:00:00,69.51,70.16,69.5,70.09,78644.0,66.0245,66.6419,66.015,66.5754,78644.0
2020-01-28 10:30:00,70.1,70.17,69.97,70.01,24540.0,66.5849,66.6514,66.4614,66.4994,24540.0
2020-01-28 11:00:00,70.04,70.05,69.92,70.05,24696.0,66.5279,66.5374,66.4139,66.5374,24696.0
2020-01-28 11:30:00,70.05,70.05,69.73,69.73,43736.0,66.5374,66.5374,66.2335,66.2335,43736.0
2020-01-28 12:00:00,69.79,69.86,69.76,69.76,33592.0,66.2905,66.3569,66.262,66.262,33592.0
2020-01-28 12:30:00,69.81,69.83,69.68,69.73,30992.0,66.3095,66.3285,66.186,66.2335,30992.0
2020-01-28 13:00:00,69.73,69.77,69.66,69.75,13840.0,66.2335,66.2715,66.167,66.2525,13840.0
2020-01-28 13:30:00,69.73,69.76,69.66,69.7,36924.0,66.2335,66.262,66.167,66.205,36924.0
2020-01-28 14:00:00,69.7,69.79,69.66,69.74,27200.0,66.205,66.2905,66.167,66.243,27200.0
2020-01-28 14:30:00,69.74,69.87,69.66,69.69,54484.0,66.243,66.3664,66.167,66.1955,54484.0
2020-01-28 15:00:00,69.7,69.72,69.59,69.7,37684.0,66.205,66.224,66.1005,66.205,37684.0
2020-01-28 15:30:00,69.73,69.75,69.46,69.5,166992.0,66.2335,66.2525,65.977,66.015,166992.0
2020-01-29 09:30:00,69.71,69.71,68.93,68.94,65284.0,66.2145,66.2145,65.4736,65.4831,65284.0
2020-01-29 10:00:00,68.9,68.97,68.83,68.89,48436.0,65.4451,65.5116,65.3786,65.4356,48436.0
2020-01-29 10:30:00,68.85,69.13,68.7,69.12,63204.0,65.3976,65.6636,65.2551,65.6541,63204.0
2020-01-29 11:00:00,69.16,69.81,69.16,69.76,62992.0,65.692,66.3095,65.692,66.262,62992.0
2020-01-29 11:30:00,69.69,69.74,69.59,69.7,30140.0,66.1955,66.243,66.1005,66.205,30140.0
2020-01-29 12:00:00,69.7,69.93,69.67,69.87,48820.0,66.205,66.4234,66.1765,66.3664,48820.0
2020-01-29 12:30:00,69.89,70.12,69.88,69.99,139440.0,66.3854,66.6039,66.3759,66.4804,139440.0
2020-01-29 13:00:00,69.99,70.15,69.99,70.11,92692.0,66.4804,66.6324,66.4804,66.5944,92692.0
2020-01-29 13:30:00,70.11,70.45,70.11,70.36,48072.0,66.5944,66.9174,66.5944,66.8319,48072.0
2020-01-29 14:00:00,70.22,70.56,70.22,70.56,54200.0,66.6989,67.0218,66.6989,67.0218,54200.0
2020-01-29 14:30:00,70.55,70.55,70.38,70.38,75576.0,67.0123,67.0123,66.8509,66.8509,75576.0
2020-01-29 15:00:00,70.39,70.44,70.19,70.33,47900.0,66.8604,66.9079,66.6704,66.8034,47900.0
2020-01-29 15:30:00,70.35,70.35,70.04,70.06,162372.0,66.8224,66.8224,66.5279,66.5469,162372.0
2020-01-30 09:30:00,68.87,69.83,68.8,69.78,57828.0,65.4166,66.3285,65.3501,66.281,57828.0
2020-01-30 10:00:00,69.81,69.89,69.53,69.55,128396.0,66.3095,66.3854,66.0435,66.0625,128396.0
2020-01-30 10:30:00,69.52,69.52,69.09,69.16,22000.0,66.034,66.034,65.6256,65.692,22000.0
2020-01-30 11:00:00,69.19,69.58,69.19,69.58,27472.0,65.7205,66.091,65.7205,66.091,27472.0
2020-01-30 11:30:00,69.58,69.93,69.55,69.92,39532.0,66.091,66.4234,66.0625,66.4139,39532.0
2020-01-30 12:00:00,69.89,70.0,69.75,69.75,26352.0,66.3854,66.4899,66.2525,66.2525,26352.0
2020-01-30 12:30:00,69.78,69.84,69.62,69.62,29624.0,66.281,66.338,66.129,66.129,29624.0
2020-01-30 13:00:00,69.64,69.67,69.55,69.67,10716.0,66.148,66.1765,66.0625,66.1765,10716.0
2020-01-30 13:30:00,69.66,69.71,69.56,69.58,19416.0,66.167,66.2145,66.072,66.091,19416.0
2020-01-30 14:00:00,69.6,69.83,69.6,69.73,36064.0,66.11,66.3285,66.11,66.2335,36064.0
2020-01-30 14:30:00,69.76,70.16,69.64,70.15,92888.0,66.262,66.6419,66.148,66.6324,92888.0
2020-01-30 15:00:00,70.21,70.44,70.18,70.43,81096.0,66.6894,66.9079,66.6609,66.8984,81096.0
2020-01-30 15:30:00,70.44,70.88,70.44,70.81,208068.0,66.9079,67.3258,66.9079,67.2593,208068.0
2020-01-31 09:30:00,70.57,71.16,70.48,70.78,91012.0,67.0313,67.5918,66.9459,67.2308,91012.0
2020-01-31 10:00:00,70.82,70.83,70.49,70.5,65492.0,67.2688,67.2783,66.9554,66.9649,65492.0
2020-01-31 10:30:00,70.44,70.49,70.06,70.19,38896.0,66.9079,66.9554,66.5469,66.6704,38896.0
2020-01-31 11:00:00,70.2,70.24,69.95,69.97,35072.0,66.6799,66.7179,66.4424,66.4614,35072.0
2020-01-31 11:30:00,70.01,70.17,69.76,70.07,41600.0,66.4994,66.6514,66.262,66.5564,41600.0
2020-01-31 12:00:00,70.07,70.07,69.77,69.89,34704.0,66.5564,66.5564,66.2715,66.3854,34704.0
2020-01-31 12:30:00,69.81,69.85,69.6,69.74,33600.0,66.3095,66.3474,66.11,66.243,33600.0
2020-01-31 13:00:00,69.78,69.87,69.64,69.79,45268.0,66.281,66.3664,66.148,66.2905,45268.0
2020-01-31 13:30:00,69.78,69.91,69.61,69.91,37060.0,66.281,66.4044,66.1195,66.4044,37060.0
2020-01-31 14:00:00,69.92,70.01,69.76,69.83,30388.0,66.4139,66.4994,66.262,66.3285,30388.0
2020-01-31 14:30:00,69.84,69.97,69.77,69.89,25300.0,66.338,66.4614,66.2715,66.3854,25300.0
2020-01-31 15:00:00,69.89,69.9,69.65,69.74,80492.0,66.3854,66.3949,66.1575,66.243,80492.0
2020-01-31 15:30:00,69.7,69.96,69.61,69.73,358660.0,66.205,66.4519,66.1195,66.2335,358660.0
2020-02-03 09:30:00,70.1,70.5,69.83,70.27,102908.0,66.5849,66.9649,66.3285,66.7464,102908.0
2020-02-03 10:00:00,70.38,71.2,70.37,71.05,72764.0,66.8509,67.6298,66.8414,67.4873,72764.0
2020-02-03 10:30:00,71.09,71.1,70.67,70.67,39976.0,67.5253,67.5348,67.1263,67.1263,39976.0
2020-02-03 11:00:00,70.64,70.69,70.57,70.58,48032.0,67.0978,67.1453,67.0313,67.0408,48032.0
2020-02-03 11:30:00,70.61,70.61,70.39,70.54,46148.0,67.0693,67.0693,66.8604,67.0028,46148.0
2020-02-03 12:00:00,70.54,70.59,70.39,70.58,22380.0,67.0028,67.0503,66.8604,67.0408,22380.0
2020-02-03 12:30:00,70.55,70.55,70.47,70.54,17976.0,67.0123,67.0123,66.9364,67.0028,17976.0
2020-02-03 13:00:00,70.51,70.52,70.39,70.39,35100.0,66.9744,66.9839,66.8604,66.8604,35100.0
2020-02-03 13:30:00,70.42,70.65,70.36,70.61,33804.0,66.8889,67.1073,66.8319,67.0693,33804.0
2020-02-03 14:00:00,70.61,70.61,70.37,70.48,59072.0,67.0693,67.0693,66.8414,66.9459,59072.0
2020-02-03 14:30:00,70.48,70.66,70.39,70.64,22044.0,66.9459,67.1168,66.8604,67.0978,22044.0
2020-02-03 15:00:00,70.61,70.64,70.54,70.59,27656.0,67.0693,67.0978,67.0028,67.0503,27656.0
2020-02-03 15:30:00,70.58,70.63,70.31,70.5,214744.0,67.0408,67.0883,66.7844,66.9649,214744.0
2020-02-04 09:30:00,71.39,71.4,70.76,70.76,107100.0,67.8102,67.8197,67.2118,67.2118,107100.0
2020-02-04 10:00:00,70.89,71.23,70.89,71.23,42492.0,67.3353,67.6583,67.3353,67.6583,42492.0
2020-02-04 10:30:00,71.28,71.37,71.13,71.14,47040.0,67.7057,67.7912,67.5633,67.5728,47040.0
2020-02-04 11:00:00,71.1,71.2,71.0,71.17,43224.0,67.5348,67.6298,67.4398,67.6013,43224.0
2020-02-04 11:30:00,71.14,71.32,71.14,71.28,40916.0,67.5728,67.7437,67.5728,67.7057,40916.0
2020-02-04 12:00:00,71.28,71.42,71.26,71.41,20528.0,67.7057,67.8387,67.6867,67.8292,20528.0
2020-02-04 12:30:00,71.42,71.46,71.27,71.43,45296.0,67.8387,67.8767,67.6962,67.8482,45296.0
2020-02-04 13:00:00,71.44,71.44,71.3,71.32,25872.0,67.8577,67.8577,67.7247,67.7437,25872.0
2020-02-04 13:30:00,71.3,71.47,71.3,71.47,19600.0,67.7247,67.8862,67.7247,67.8862,19600.0
2020-02-04 14:00:00,71.48,71.56,71.48,71.49,19112.0,67.8957,67.9717,67.8957,67.9052,19112.0
2020-02-04 14:30:00,71.49,71.62,71.43,71.44,120580.0,67.9052,68.0287,67.8482,67.8577,120580.0
2020-02-04 15:00:00,71.42,71.69,71.4,71.68,138480.0,67.8387,68.0952,67.8197,68.0857,138480.0
2020-02-04 15:30:00,71.68,71.72,71.43,71.52,283668.0,68.0857,68.1237,67.8482,67.9337,283668.0
2020-02-05 09:30:00,72.46,72.68,72.1,72.61,189036.0,68.8266,69.0355,68.4846,68.9691,189036.0
2020-02-05 10:00:00,72.6,72.81,72.39,72.53,83100.0,68.9596,69.159,68.7601,68.8931,83100.0
2020-02-05 10:30:00,72.53,72.73,72.39,72.66,142268.0,68.8931,69.083,68.7601,69.0165,142268.0
2020-02-05 11:00:00,72.65,72.73,72.5,72.6,124848.0,69.007,69.083,68.8646,68.9596,124848.0
2020-02-05 11:30:00,72.6,72.73,72.56,72.73,47452.0,68.9596,69.083,68.9216,69.083,47452.0
2020-02-05 12:00:00,72.75,72.8,72.61,72.64,41780.0,69.102,69.1495,68.9691,68.9975,41780.0
2020-02-05 12:30:00,72.61,72.65,72.51,72.53,73700.0,68.9691,69.007,68.8741,68.8931,73700.0
2020-02-05 13:00:00,72.53,72.64,72.5,72.51,57524.0,68.8931,68.9975,68.8646,68.8741,57524.0
2020-02-05 13:30:00,72.51,72.57,72.47,72.56,121260.0,68.8741,68.9311,68.8361,68.9216,121260.0
2020-02-05 14:00:00,72.56,72.74,72.42,72.72,81588.0,68.9216,69.0925,68.7886,69.0735,81588.0
2020-02-05 14:30:00,72.73,72.96,72.73,72.86,54872.0,69.083,69.3015,69.083,69.2065,54872.0
2020-02-05 15:00:00,72.86,72.97,72.85,72.86,100472.0,69.2065,69.311,69.197,69.2065,100472.0
2020-02-05 15:30:00,72.86,72.93,72.76,72.85,346092.0,69.2065,69.273,69.1115,69.197,346092.0
2020-02-06 09:30:00,73.12,73.26,72.83,73.13,58052.0,69.4535,69.5865,69.178,69.463,58052.0
2020-02-06 10:00:00,73.11,73.38,72.93,73.22,65076.0,69.444,69.7004,69.273,69.5485,65076.0
2020-02-06 10:30:00,73.23,73.33,73.17,73.27,44964.0,69.558,69.6529,69.501,69.596,44964.0
2020-02-06 11:00:00,73.24,73.32,73.18,73.32,55652.0,69.5675,69.6434,69.5105,69.6434,55652.0
2020-02-06 11:30:00,73.33,73.39,73.1,73.15,24788.0,69.6529,69.7099,69.4345,69.482,24788.0
2020-02-06 12:00:00,73.14,73.42,73.12,73.42,49360.0,69.4725,69.7384,69.4535,69.7384,49360.0
2020-02-06 12:30:00,73.41,73.5,73.36,73.5,60332.0,69.7289,69.8144,69.6814,69.8144,60332.0
2020-02-06 13:00:00,73.48,73.64,73.48,73.62,52296.0,69.7954,69.9474,69.7954,69.9284,52296.0
2020-02-06 13:30:00,73.66,73.69,73.54,73.61,124164.0,69.9664,69.9949,69.8524,69.9189,124164.0
2020-02-06 14:00:00,73.62,73.62,73.25,73.35,209156.0,69.9284,69.9284,69.577,69.6719,209156.0
2020-02-06 14:30:00,73.36,73.51,73.34,73.43,53148.0,69.6814,69.8239,69.6624,69.7479,53148.0
2020-02-06 15:00:00,73.39,73.46,73.33,73.36,64592.0,69.7099,69.7764,69.6529,69.6814,64592.0
2020-02-06 15:30:00,73.37,73.45,73.3,73.42,215180.0,69.6909,69.7669,69.6245,69.7384,215180.0
2020-02-07 09:30:00,72.91,73.56,72.67,73.05,109532.0,69.254,69.8714,69.026,69.387,109532.0
2020-02-07 10:00:00,73.12,73.47,73.04,73.36,13264.0,69.4535,69.7859,69.3775,69.6814,13264.0
2020-02-07 10:30:00,73.32,73.4,72.86,73.11,58068.0,69.6434,69.7194,69.2065,69.444,58068.0
2020-02-07 11:00:00,73.03,73.05,72.94,73.02,20560.0,69.368,69.387,69.2825,69.3585,20560.0
2020-02-07 11:30:00,73.0,73.12,73.0,73.02,12400.0,69.3395,69.4535,69.3395,69.3585,12400.0
2020-02-07 12:00:00,73.02,73.09,72.91,72.98,45040.0,69.3585,69.425,69.254,69.3205,45040.0
2020-02-07 12:30:00,72.96,73.3,72.92,73.2,42752.0,69.3015,69.6245,69.2635,69.5295,42752.0
2020-02-07 13:00:00,73.16,73.16,72.83,72.93,17352.0,69.4915,69.4915,69.178,69.273,17352.0
2020-02-07 13:30:00,72.96,73.0,72.75,72.92,43016.0,69.3015,69.3395,69.102,69.2635,43016.0
2020-02-07 14:00:00,72.91,72.95,72.84,72.86,26724.0,69.254,69.292,69.1875,69.2065,26724.0
2020-02-07 14:30:00,72.91,73.0,72.86,72.96,17900.0,69.254,69.3395,69.2065,69.3015,17900.0
2020-02-07 15:00:00,72.95,72.98,72.86,72.94,27860.0,69.292,69.3205,69.2065,69.2825,27860.0
2020-02-07 15:30:00,72.94,73.16,72.86,72.9,134564.0,69.2825,69.4915,69.2065,69.2445,134564.0
2020-02-10 09:30:00,72.9,73.17,72.81,73.0,41464.0,69.2445,69.501,69.159,69.3395,41464.0
2020-02-10 10:00:00,73.0,73.0,72.71,72.92,21200.0,69.3395,69.3395,69.064,69.2635,21200.0
2020-02-10 10:30:00,73.01,73.13,72.91,73.04,30452.0,69.349,69.463,69.254,69.3775,30452.0
2020-02-10 11:00:00,73.05,73.15,73.0,73.14,30708.0,69.387,69.482,69.3395,69.4725,30708.0
2020-02-10 11:30:00,73.17,73.21,72.61,72.73,95704.0,69.501,69.539,68.9691,69.083,95704.0
2020-02-10 12:00:00,72.73,72.8,72.54,72.72,94744.0,69.083,69.1495,68.9026,69.0735,94744.0
2020-02-10 12:30:00,72.64,72.88,72.61,72.83,53556.0,68.9975,69.2255,68.9691,69.178,53556.0
2020-02-10 13:00:00,72.77,72.81,72.55,72.72,92176.0,69.121,69.159,68.9121,69.0735,92176.0
2020-02-10 13:30:00,72.71,72.75,72.3,72.34,58024.0,69.064,69.102,68.6746,68.7126,58024.0
2020-02-10 14:00:00,72.34,72.54,72.33,72.47,24224.0,68.7126,68.9026,68.7031,68.8361,24224.0
2020-02-10 14:30:00,72.5,72.65,72.49,72.65,23024.0,68.8646,69.007,68.8551,69.007,23024.0
2020-02-10 15:00:00,72.67,72.96,72.67,72.95,33816.0,69.026,69.3015,69.026,69.292,33816.0
2020-02-10 15:30:00,72.94,73.15,72.9,73.15,142228.0,69.2825,69.482,69.2445,69.482,142228.0
2020-02-11 09:30:00,73.51,73.69,73.16,73.16,36072.0,69.8239,69.9949,69.4915,69.4915,36072.0
2020-02-11 10:00:00,73.28,73.39,73.21,73.29,40764.0,69.6055,69.7099,69.539,69.615,40764.0
2020-02-11 10:30:00,73.29,73.33,73.21,73.28,47460.0,69.615,69.6529,69.539,69.6055,47460.0
2020-02-11 11:00:00,73.25,73.38,73.13,73.14,65228.0,69.577,69.7004,69.463,69.4725,65228.0
2020-02-11 11:30:00,73.12,73.2,73.07,73.19,32312.0,69.4535,69.5295,69.406,69.52,32312.0
2020-02-11 12:00:00,73.21,73.23,73.13,73.16,33328.0,69.539,69.558,69.463,69.4915,33328.0
2020-02-11 12:30:00,73.13,73.2,73.08,73.18,33828.0,69.463,69.5295,69.4155,69.5105,33828.0
2020-02-11 13:00:00,73.19,73.42,73.17,73.42,26684.0,69.52,69.7384,69.501,69.7384,26684.0
2020-02-11 13:30:00,73.44,73.51,73.43,73.51,26012.0,69.7574,69.8239,69.7479,69.8239,26012.0
2020-02-11 14:00:00,73.5,73.5,73.35,73.46,30412.0,69.8144,69.8144,69.6719,69.7764,30412.0
2020-02-11 14:30:00,73.47,73.5,73.33,73.37,34120.0,69.7859,69.8144,69.6529,69.6909,34120.0
2020-02-11 15:00:00,73.38,73.42,73.3,73.39,24436.0,69.7004,69.7384,69.6245,69.7099,24436.0
2020-02-11 15:30:00,73.46,73.46,73.28,73.38,121500.0,69.7764,69.7764,69.6055,69.7004,121500.0
2020-02-12 09:30:00,73.63,73.75,73.31,73.46,77928.0,69.9379,70.0519,69.634,69.7764,77928.0
2020-02-12 10:00:00,73.58,73.92,73.53,73.86,47948.0,69.8904,70.2134,69.8429,70.1564,47948.0
2020-02-12 10:30:00,73.88,73.95,73.72,73.92,40896.0,70.1754,70.2419,70.0234,70.2134,40896.0
2020-02-12 11:00:00,73.86,74.22,73.86,74.19,20548.0,70.1564,70.4983,70.1564,70.4698,20548.0
2020-02-12 11:30:00,74.23,74.25,74.09,74.23,50060.0,70.5078,70.5268,70.3748,70.5078,50060.0
2020-02-12 12:00:00,74.23,74.35,74.18,74.22,31416.0,70.5078,70.6218,70.4603,70.4983,31416.0
2020-02-12 12:30:00,74.21,74.34,74.21,74.26,28176.0,70.4888,70.6123,70.4888,70.5363,28176.0
2020-02-12 13:00:00,74.29,74.42,74.2,74.42,66312.0,70.5648,70.6883,70.4793,70.6883,66312.0
2020-02-12 13:30:00,74.42,74.48,74.33,74.39,50052.0,70.6883,70.7453,70.6028,70.6598,50052.0
2020-02-12 14:00:00,74.3,74.44,74.29,74.34,80928.0,70.5743,70.7073,70.5648,70.6123,80928.0
2020-02-12 14:30:00,74.3,74.45,74.28,74.35,60720.0,70.5743,70.7168,70.5553,70.6218,60720.0
2020-02-12 15:00:00,74.31,74.37,74.14,74.22,165036.0,70.5838,70.6408,70.4223,70.4983,165036.0
2020-02-12 15:30:00,74.2,74.36,74.17,74.31,204300.0,70.4793,70.6313,70.4508,70.5838,204300.0
2020-02-13 09:30:00,73.83,74.48,73.83,74.43,49992.0,70.1279,70.7453,70.1279,70.6978,49992.0
2020-02-13 10:00:00,74.37,74.47,74.16,74.47,76336.0,70.6408,70.7358,70.4413,70.7358,76336.0
2020-02-13 10:30:00,74.49,74.55,74.39,74.49,83932.0,70.7548,70.8118,70.6598,70.7548,83932.0
2020-02-13 11:00:00,74.56,74.6,74.42,74.5,105612.0,70.8213,70.8593,70.6883,70.7643,105612.0
2020-02-13 11:30:00,74.51,74.58,74.47,74.47,13900.0,70.7738,70.8403,70.7358,70.7358,13900.0
2020-02-13 12:00:00,74.45,74.73,74.45,74.7,29616.0,70.7168,70.9827,70.7168,70.9543,29616.0
2020-02-13 12:30:00,74.72,74.77,74.64,74.73,26720.0,70.9732,71.0207,70.8973,70.9827,26720.0
2020-02-13 13:00:00,74.73,74.79,74.59,74.67,35076.0,70.9827,71.0397,70.8498,70.9258,35076.0
2020-02-13 13:30:00,74.67,74.92,74.59,74.89,57924.0,70.9258,71.1632,70.8498,71.1347,57924.0
2020-02-13 14:00:00,74.92,75.03,74.89,75.03,43788.0,71.1632,71.2677,71.1347,71.2677,43788.0
2020-02-13 14:30:00,75.0,75.0,74.79,74.81,103440.0,71.2392,71.2392,71.0397,71.0587,103440.0
2020-02-13 15:00:00,74.74,74.85,74.49,74.53,47840.0,70.9922,71.0967,70.7548,70.7928,47840.0
2020-02-13 15:30:00,74.51,74.57,74.37,74.53,97848.0,70.7738,70.8308,70.6408,70.7928,97848.0
2020-02-14 09:30:00,74.68,75.18,74.34,74.74,54396.0,70.9353,71.4102,70.6123,70.9922,54396.0
2020-02-14 10:00:00,74.88,74.96,74.72,74.96,26936.0,71.1252,71.2012,70.9732,71.2012,26936.0
2020-02-14 10:30:00,74.89,74.97,74.78,74.86,20324.0,71.1347,71.2107,71.0302,71.1062,20324.0
2020-02-14 11:00:00,74.9,75.13,74.85,75.09,42724.0,71.1442,71.3627,71.0967,71.3247,42724.0
2020-02-14 11:30:00,75.11,75.18,75.07,75.09,16312.0,71.3437,71.4102,71.3057,71.3247,16312.0
2020-02-14 12:00:00,75.08,75.26,75.05,75.23,14800.0,71.3152,71.4862,71.2867,71.4577,14800.0
2020-02-14 12:30:00,75.21,75.29,75.13,75.17,20640.0,71.4387,71.5147,71.3627,71.4007,20640.0
2020-02-14 13:00:00,75.17,75.21,75.03,75.1,26296.0,71.4007,71.4387,71.2677,71.3342,26296.0
2020-02-14 13:30:00,75.04,75.23,75.04,75.08,28376.0,71.2772,71.4577,71.2772,71.3152,28376.0
2020-02-14 14:00:00,75.15,75.23,74.96,75.16,18932.0,71.3817,71.4577,71.2012,71.3912,18932.0
2020-02-14 14:30:00,75.15,75.2,74.95,74.95,16992.0,71.3817,71.4292,71.1917,71.1917,16992.0
2020-02-14 15:00:00,74.94,75.06,74.89,74.97,22532.0,71.1822,71.2962,71.1347,71.2107,22532.0
2020-02-14 15:30:00,75.03,75.31,74.97,75.28,87292.0,71.2677,71.5337,71.2107,71.5052,87292.0
2020-02-18 09:30:00,75.23,75.48,74.71,75.48,64032.0,71.4577,71.6951,70.9637,71.6951,64032.0
2020-02-18 10:00:00,75.36,75.42,75.13,75.26,43944.0,71.5812,71.6381,71.3627,71.4862,43944.0
2020-02-18 10:30:00,75.17,75.57,75.17,75.51,37248.0,71.4007,71.7806,71.4007,71.7236,37248.0
2020-02-18 11:00:00,75.45,75.45,75.24,75.34,17976.0,71.6666,71.6666,71.4672,71.5622,17976.0
2020-02-18 11:30:00,75.36,75.56,75.31,75.31,41584.0,71.5812,71.7711,71.5337,71.5337,41584.0
2020-02-18 12:00:00,75.29,75.42,75.26,75.28,107508.0,71.5147,71.6381,71.4862,71.5052,107508.0
2020-02-18 12:30:00,75.34,75.51,75.31,75.35,27800.0,71.5622,71.7236,71.5337,71.5717,27800.0
2020-02-18 13:00:00,75.38,75.53,75.38,75.46,32860.0,71.6002,71.7426,71.6002,71.6761,32860.0
2020-02-18 13:30:00,75.45,75.51,75.42,75.48,21460.0,71.6666,71.7236,71.6381,71.6951,21460.0
2020-02-18 14:00:00,75.44,75.61,75.32,75.58,46288.0,71.6571,71.8186,71.5432,71.7901,46288.0
2020-02-18 14:30:00,75.55,75.61,75.49,75.59,44612.0,71.7616,71.8186,71.7046,71.7996,44612.0
2020-02-18 15:00:00,75.59,75.63,75.5,75.58,45440.0,71.7996,71.8376,71.7141,71.7901,45440.0
2020-02-18 15:30:00,75.56,75.67,75.48,75.65,112140.0,71.7711,71.8756,71.6951,71.8566,112140.0
2020-02-19 09:30:00,75.95,76.2,75.68,75.97,77276.0,72.1416,72.379,71.8851,72.1606,77276.0
2020-02-19 10:00:00,75.93,76.15,75.89,76.1,18156.0,72.1226,72.3315,72.0846,72.284,18156.0
2020-02-19 10:30:00,76.13,76.2,76.01,76.01,18828.0,72.3125,72.379,72.1986,72.1986,18828.0
2020-02-19 11:00:00,76.02,76.13,75.99,75.99,35532.0,72.2081,72.3125,72.1796,72.1796,35532.0
2020-02-19 11:30:00,75.99,76.07,75.92,75.94,24876.0,72.1796,72.2556,72.1131,72.1321,24876.0
2020-02-19 12:00:00,75.95,76.11,75.92,76.08,34124.0,72.1416,72.2935,72.1131,72.2651,34124.0
2020-02-19 12:30:00,76.11,76.13,75.96,75.96,39040.0,72.2935,72.3125,72.1511,72.1511,39040.0
2020-02-19 13:00:00,75.98,76.04,75.94,75.97,30904.0,72.1701,72.2271,72.1321,72.1606,30904.0
2020-02-19 13:30:00,75.99,76.03,75.93,75.94,110368.0,72.1796,72.2176,72.1226,72.1321,110368.0
2020-02-19 14:00:00,75.95,76.13,75.94,76.06,41464.0,72.1416,72.3125,72.1321,72.2461,41464.0
2020-02-19 14:30:00,76.06,76.2,76.02,76.09,48232.0,72.2461,72.379,72.2081,72.2746,48232.0
2020-02-19 15:00:00,76.1,76.16,76.07,76.13,22548.0,72.284,72.341,72.2556,72.3125,22548.0
2020-02-19 15:30:00,76.15,76.16,75.95,76.07,135964.0,72.3315,72.341,72.1416,72.2556,135964.0
2020-02-20 09:30:00,75.63,76.14,75.57,75.61,60184.0,71.8376,72.322,71.7806,71.8186,60184.0
2020-02-20 10:00:00,75.65,75.74,75.54,75.64,77400.0,71.8566,71.9421,71.7521,71.8471,77400.0
2020-02-20 10:30:00,75.63,75.71,75.46,75.49,71780.0,71.8376,71.9136,71.6761,71.7046,71780.0
2020-02-20 11:00:00,75.45,75.45,74.66,74.66,61916.0,71.6666,71.6666,70.9163,70.9163,61916.0
2020-02-20 11:30:00,74.59,74.78,74.2,74.56,95228.0,70.8498,71.0302,70.4793,70.8213,95228.0
2020-02-20 12:00:00,74.57,74.71,74.52,74.54,109540.0,70.8308,70.9637,70.7833,70.8023,109540.0
2020-02-20 12:30:00,74.57,74.59,74.26,74.41,71352.0,70.8308,70.8498,70.5363,70.6788,71352.0
2020-02-20 13:00:00,74.43,74.65,74.33,74.34,50744.0,70.6978,70.9068,70.6028,70.6123,50744.0
2020-02-20 13:30:00,74.37,74.37,74.17,74.29,52624.0,70.6408,70.6408,70.4508,70.5648,52624.0
2020-02-20 14:00:00,74.33,74.57,74.33,74.44,36836.0,70.6028,70.8308,70.6028,70.7073,36836.0
2020-02-20 14:30:00,74.45,74.59,74.29,74.36,41264.0,70.7168,70.8498,70.5648,70.6313,41264.0
2020-02-20 15:00:00,74.34,74.43,74.2,74.35,94000.0,70.6123,70.6978,70.4793,70.6218,94000.0
2020-02-20 15:30:00,74.38,74.53,74.32,74.38,278824.0,70.6503,70.7928,70.5933,70.6503,278824.0
2020-02-21 09:30:00,73.72,74.18,73.49,73.66,186100.0,70.0234,70.4603,69.8049,69.9664,186100.0
2020-02-21 10:00:00,73.52,73.68,73.46,73.53,82692.0,69.8334,69.9854,69.7764,69.8429,82692.0
2020-02-21 10:30:00,73.53,73.61,73.31,73.57,31400.0,69.8429,69.9189,69.634,69.8809,31400.0
2020-02-21 11:00:00,73.59,73.75,73.5,73.66,36800.0,69.8999,70.0519,69.8144,69.9664,36800.0
2020-02-21 11:30:00,73.67,73.72,73.54,73.59,30400.0,69.9759,70.0234,69.8524,69.8999,30400.0
2020-02-21 12:00:00,73.58,73.67,73.55,73.56,33760.0,69.8904,69.9759,69.8619,69.8714,33760.0
2020-02-21 12:30:00,73.55,73.56,73.38,73.46,38304.0,69.8619,69.8714,69.7004,69.7764,38304.0
2020-02-21 13:00:00,73.43,73.58,73.41,73.41,30100.0,69.7479,69.8904,69.7289,69.7289,30100.0
2020-02-21 13:30:00,73.42,73.42,73.06,73.27,35092.0,69.7384,69.7384,69.3965,69.596,35092.0
2020-02-21 14:00:00,73.19,73.34,73.15,73.34,41036.0,69.52,69.6624,69.482,69.6624,41036.0
2020-02-21 14:30:00,73.31,73.41,73.26,73.36,40460.0,69.634,69.7289,69.5865,69.6814,40460.0
2020-02-21 15:00:00,73.38,73.38,73.18,73.2,56500.0,69.7004,69.7004,69.5105,69.5295,56500.0
2020-02-21 15:30:00,73.22,73.5,73.11,73.31,226824.0,69.5485,69.8144,69.444,69.634,226824.0
2020-02-24 09:30:00,71.41,72.58,71.11,72.14,141328.0,67.8292,68.9406,67.5443,68.5226,141328.0
2020-02-24 10:00:00,72.19,72.3,71.82,72.0,100124.0,68.5701,68.6746,68.2187,68.3896,100124.0
2020-02-24 10:30:00,72.02,72.26,71.86,72.15,67036.0,68.4086,68.6366,68.2567,68.5321,67036.0
2020-02-24 11:00:00,72.18,72.42,72.08,72.26,25268.0,68.5606,68.7886,68.4656,68.6366,25268.0
2020-02-24 11:30:00,72.26,72.33,71.99,72.04,37680.0,68.6366,68.7031,68.3801,68.4276,37680.0
2020-02-24 12:00:00,71.97,71.97,71.5,71.66,36028.0,68.3611,68.3611,67.9147,68.0667,36028.0
2020-02-24 12:30:00,71.65,71.94,71.54,71.81,41372.0,68.0572,68.3326,67.9527,68.2092,41372.0
2020-02-24 13:00:00,71.76,71.87,71.49,71.87,58696.0,68.1617,68.2662,67.9052,68.2662,58696.0
2020-02-24 13:30:00,71.84,71.92,71.69,71.89,46844.0,68.2377,68.3137,68.0952,68.2852,46844.0
2020-02-24 14:00:00,71.86,72.04,71.61,72.04,28440.0,68.2567,68.4276,68.0192,68.4276,28440.0
2020-02-24 14:30:00,72.08,72.31,72.02,72.3,44208.0,68.4656,68.6841,68.4086,68.6746,44208.0
2020-02-24 15:00:00,72.33,72.46,72.16,72.17,83428.0,68.7031,68.8266,68.5416,68.5511,83428.0
2020-02-24 15:30:00,72.16,72.33,71.92,72.04,253660.0,68.5416,68.7031,68.3137,68.4276,253660.0
2020-02-25 09:30:00,72.03,72.4,71.82,72.12,62268.0,68.4181,68.7696,68.2187,68.5036,62268.0
2020-02-25 10:00:00,72.2,72.42,71.8,71.92,44044.0,68.5796,68.7886,68.1997,68.3137,44044.0
2020-02-25 10:30:00,71.98,72.17,71.64,71.9,70016.0,68.3706,68.5511,68.0477,68.2947,70016.0
2020-02-25 11:00:00,71.95,72.05,71.46,71.97,86748.0,68.3421,68.4371,67.8767,68.3611,86748.0
2020-02-25 11:30:00,71.95,72.14,71.88,72.07,94980.0,68.3421,68.5226,68.2757,68.4561,94980.0
2020-02-25 12:00:00,72.1,72.14,71.78,71.86,124544.0,68.4846,68.5226,68.1807,68.2567,124544.0
2020-02-25 12:30:00,71.86,72.0,71.69,71.72,206196.0,68.2567,68.3896,68.0952,68.1237,206196.0
2020-02-25 13:00:00,71.64,71.82,71.42,71.64,83852.0,68.0477,68.2187,67.8387,68.0477,83852.0
2020-02-25 13:30:00,71.61,71.64,71.27,71.27,120100.0,68.0192,68.0477,67.6962,67.6962,120100.0
2020-02-25 14:00:00,71.31,71.33,70.66,70.66,158492.0,67.7342,67.7532,67.1168,67.1168,158492.0
2020-02-25 14:30:00,70.73,71.02,70.49,70.96,477052.0,67.1833,67.4588,66.9554,67.4018,477052.0
2020-02-25 15:00:00,71.06,71.23,70.45,70.51,93780.0,67.4968,67.6583,66.9174,66.9744,93780.0
2020-02-25 15:30:00,70.51,70.54,69.83,69.97,364000.0,66.9744,67.0028,66.3285,66.4614,364000.0
2020-02-26 09:30:00,70.73,71.63,70.46,70.85,102980.0,67.1833,68.0382,66.9269,67.2973,102980.0
2020-02-26 10:00:00,70.86,71.44,70.77,71.35,58076.0,67.3068,67.8577,67.2213,67.7722,58076.0
2020-02-26 10:30:00,71.25,71.63,71.22,71.49,78496.0,67.6772,68.0382,67.6488,67.9052,78496.0
2020-02-26 11:00:00,71.46,71.77,71.4,71.68,127804.0,67.8767,68.1712,67.8197,68.0857,127804.0
2020-02-26 11:30:00,71.61,71.67,71.35,71.41,83996.0,68.0192,68.0762,67.7722,67.8292,83996.0
2020-02-26 12:00:00,71.45,71.45,70.94,71.23,113996.0,67.8672,67.8672,67.3828,67.6583,113996.0
2020-02-26 12:30:00,71.27,71.52,71.23,71.41,33936.0,67.6962,67.9337,67.6583,67.8292,33936.0
2020-02-26 13:00:00,71.38,71.44,71.07,71.23,29936.0,67.8007,67.8577,67.5063,67.6583,29936.0
2020-02-26 13:30:00,71.21,71.21,70.51,70.52,35832.0,67.6393,67.6393,66.9744,66.9839,35832.0
2020-02-26 14:00:00,70.56,71.01,70.4,70.95,68872.0,67.0218,67.4493,66.8699,67.3923,68872.0
2020-02-26 14:30:00,70.94,71.3,70.89,71.16,333628.0,67.3828,67.7247,67.3353,67.5918,333628.0
2020-02-26 15:00:00,71.24,71.45,71.03,71.25,103968.0,67.6677,67.8672,67.4683,67.6772,103968.0
2020-02-26 15:30:00,71.21,71.43,70.97,70.98,385080.0,67.6393,67.8482,67.4113,67.4208,385080.0
2020-02-27 09:30:00,69.45,69.88,68.51,68.92,215776.0,65.9675,66.3759,65.0746,65.4641,215776.0
2020-02-27 10:00:00,68.9,69.08,68.11,68.18,139644.0,65.4451,65.6161,64.6947,64.7612,139644.0
2020-02-27 10:30:00,68.19,68.97,67.78,68.92,190780.0,64.7707,65.5116,64.3812,65.4641,190780.0
2020-02-27 11:00:00,68.99,69.85,68.95,69.43,125456.0,65.5306,66.3474,65.4926,65.9485,125456.0
2020-02-27 11:30:00,69.44,69.71,68.98,69.69,119032.0,65.958,66.2145,65.5211,66.1955,119032.0
2020-02-27 12:00:00,69.71,69.89,69.29,69.68,74092.0,66.2145,66.3854,65.8155,66.186,74092.0
2020-02-27 12:30:00,69.82,70.11,69.39,69.41,64568.0,66.319,66.5944,65.9105,65.9295,64568.0
2020-02-27 13:00:00,69.4,69.71,68.89,68.93,87324.0,65.92,66.2145,65.4356,65.4736,87324.0
2020-02-27 13:30:00,68.97,69.01,68.08,68.09,102032.0,65.5116,65.5496,64.6662,64.6757,102032.0
2020-02-27 14:00:00,68.19,68.63,67.75,68.51,79336.0,64.7707,65.1886,64.3528,65.0746,79336.0
2020-02-27 14:30:00,68.5,68.53,68.04,68.04,37572.0,65.0651,65.0936,64.6282,64.6282,37572.0
2020-02-27 15:00:00,68.06,68.51,67.89,68.32,135544.0,64.6472,65.0746,64.4857,64.8942,135544.0
2020-02-27 15:30:00,68.29,68.42,67.33,67.35,532460.0,64.8657,64.9892,63.9538,63.9728,532460.0
2020-02-28 09:30:00,63.88,66.88,63.75,65.48,485208.0,60.6768,63.5264,60.5533,62.1966,485208.0
2020-02-28 10:00:00,65.46,65.46,64.38,64.38,339812.0,62.1776,62.1776,61.1517,61.1517,339812.0
2020-02-28 10:30:00,64.04,65.11,64.02,65.02,364908.0,60.8288,61.8451,60.8098,61.7596,364908.0
2020-02-28 11:00:00,65.06,65.09,64.4,64.85,168988.0,61.7976,61.8261,61.1707,61.5982,168988.0
2020-02-28 11:30:00,64.91,65.74,64.72,65.17,200464.0,61.6552,62.4435,61.4747,61.9021,200464.0
2020-02-28 12:00:00,65.39,65.99,65.0,65.93,99324.0,62.1111,62.681,61.7406,62.624,99324.0
2020-02-28 12:30:00,66.0,66.46,65.63,66.35,70128.0,62.6905,63.1274,62.3391,63.023,70128.0
2020-02-28 13:00:00,66.48,66.59,65.77,66.21,100580.0,63.1464,63.2509,62.472,62.89,100580.0
2020-02-28 13:30:00,66.17,66.17,65.33,65.87,125584.0,62.852,62.852,62.0541,62.567,125584.0
2020-02-28 14:00:00,65.87,65.92,65.29,65.75,103028.0,62.567,62.6145,62.0161,62.453,103028.0
2020-02-28 14:30:00,65.75,66.68,65.66,66.0,119888.0,62.453,63.3364,62.3676,62.6905,119888.0
2020-02-28 15:00:00,66.0,66.16,65.44,65.44,124868.0,62.6905,62.8425,62.1586,62.1586,124868.0
2020-02-28 15:30:00,65.44,66.77,65.14,66.7,526824.0,62.1586,63.4219,61.8736,63.3554,526824.0
2020-03-02 09:30:00,66.52,67.39,66.32,66.68,306268.0,63.1844,64.0108,62.9945,63.3364,306268.0
2020-03-02 10:00:00,66.85,66.85,66.12,66.6,166020.0,63.4979,63.4979,62.8045,63.2604,166020.0
2020-03-02 10:30:00,66.66,68.1,66.48,67.5,159596.0,63.3174,64.6852,63.1464,64.1153,159596.0
2020-03-02 11:00:00,67.5,68.17,67.44,67.99,220788.0,64.1153,64.7517,64.0583,64.5807,220788.0
2020-03-02 11:30:00,68.03,68.81,67.74,68.78,138680.0,64.6187,65.3596,64.3433,65.3311,138680.0
2020-03-02 12:00:00,68.89,68.91,68.39,68.73,109984.0,65.4356,65.4546,64.9607,65.2836,109984.0
2020-03-02 12:30:00,68.73,69.07,68.63,69.0,75868.0,65.2836,65.6066,65.1886,65.5401,75868.0
2020-03-02 13:00:00,69.03,69.13,68.58,68.7,63932.0,65.5686,65.6636,65.1411,65.2551,63932.0
2020-03-02 13:30:00,68.61,69.03,68.57,69.03,139332.0,65.1696,65.5686,65.1316,65.5686,139332.0
2020-03-02 14:00:00,68.99,69.23,68.52,68.52,114656.0,65.5306,65.7585,65.0841,65.0841,114656.0
2020-03-02 14:30:00,68.5,68.64,67.89,68.08,161228.0,65.0651,65.1981,64.4857,64.6662,161228.0
2020-03-02 15:00:00,68.11,68.85,68.11,68.79,127088.0,64.6947,65.3976,64.6947,65.3406,127088.0
2020-03-02 15:30:00,68.8,69.94,68.77,69.9,385276.0,65.3501,66.4329,65.3216,66.3949,385276.0
2020-03-03 09:30:00,69.29,69.81,68.81,69.22,164544.0,65.8155,66.3095,65.3596,65.749,164544.0
2020-03-03 10:00:00,69.35,71.34,69.31,70.97,170468.0,65.8725,67.7627,65.8345,67.4113,170468.0
2020-03-03 10:30:00,70.84,71.66,70.77,71.22,85724.0,67.2878,68.0667,67.2213,67.6488,85724.0
2020-03-03 11:00:00,71.1,71.41,69.49,69.59,93204.0,67.5348,67.8292,66.0055,66.1005,93204.0
2020-03-03 11:30:00,69.42,70.25,69.42,70.25,69708.0,65.939,66.7274,65.939,66.7274,69708.0
2020-03-03 12:00:00,70.19,70.27,69.76,69.9,103196.0,66.6704,66.7464,66.262,66.3949,103196.0
2020-03-03 12:30:00,70.02,70.29,69.74,69.86,67720.0,66.5089,66.7654,66.243,66.3569,67720.0
2020-03-03 13:00:00,69.85,69.86,69.13,69.38,94632.0,66.3474,66.3569,65.6636,65.901,94632.0
2020-03-03 13:30:00,69.32,69.58,68.78,68.83,73660.0,65.844,66.091,65.3311,65.3786,73660.0
2020-03-03 14:00:00,68.93,68.99,68.23,68.78,125340.0,65.4736,65.5306,64.8087,65.3311,125340.0
2020-03-03 14:30:00,68.7,68.99,68.25,68.67,128976.0,65.2551,65.5306,64.8277,65.2266,128976.0
2020-03-03 15:00:00,68.83,69.29,68.67,69.17,76004.0,65.3786,65.8155,65.2266,65.7015,76004.0
2020-03-03 15:30:00,69.2,69.2,67.72,68.09,442908.0,65.73,65.73,64.3243,64.6757,442908.0
2020-03-04 09:30:00,70.14,70.37,68.88,69.17,133120.0,66.6229,66.8414,65.4261,65.7015,133120.0
2020-03-04 10:00:00,69.23,69.97,68.87,69.82,72680.0,65.7585,66.4614,65.4166,66.319,72680.0
2020-03-04 10:30:00,69.81,69.81,69.51,69.58,54540.0,66.3095,66.3095,66.0245,66.091,54540.0
2020-03-04 11:00:00,69.67,69.7,69.27,69.61,88200.0,66.1765,66.205,65.7965,66.1195,88200.0
2020-03-04 11:30:00,69.64,69.68,69.11,69.27,90320.0,66.148,66.186,65.6446,65.7965,90320.0
2020-03-04 12:00:00,69.28,69.54,69.28,69.54,23352.0,65.806,66.053,65.806,66.053,23352.0
2020-03-04 12:30:00,69.6,69.97,69.53,69.95,53136.0,66.11,66.4614,66.0435,66.4424,53136.0
2020-03-04 13:00:00,70.15,70.29,70.05,70.2,62244.0,66.6324,66.7654,66.5374,66.6799,62244.0
2020-03-04 13:30:00,70.22,70.39,70.17,70.24,30396.0,66.6989,66.8604,66.6514,66.7179,30396.0
2020-03-04 14:00:00,70.29,70.44,70.03,70.4,71568.0,66.7654,66.9079,66.5184,66.8699,71568.0
2020-03-04 14:30:00,70.41,70.43,70.11,70.4,42932.0,66.8794,66.8984,66.5944,66.8699,42932.0
2020-03-04 15:00:00,70.43,70.8,70.41,70.8,58360.0,66.8984,67.2498,66.8794,67.2498,58360.0
2020-03-04 15:30:00,70.84,71.54,70.83,71.53,368548.0,67.2878,67.9527,67.2783,67.9432,368548.0
2020-03-05 09:30:00,69.23,70.73,69.23,70.31,93492.0,65.7585,67.1833,65.7585,66.7844,93492.0
2020-03-05 10:00:00,70.23,70.81,70.04,70.52,43716.0,66.7084,67.2593,66.5279,66.9839,43716.0
2020-03-05 10:30:00,70.45,70.62,70.03,70.22,41656.0,66.9174,67.0788,66.5184,66.6989,41656.0
2020-03-05 11:00:00,70.21,70.71,70.1,70.51,26020.0,66.6894,67.1643,66.5849,66.9744,26020.0
2020-03-05 11:30:00,70.67,70.67,69.73,69.77,92824.0,67.1263,67.1263,66.2335,66.2715,92824.0
2020-03-05 12:00:00,69.85,69.86,69.29,69.4,41360.0,66.3474,66.3569,65.8155,65.92,41360.0
2020-03-05 12:30:00,69.4,69.6,68.65,68.75,68140.0,65.92,66.11,65.2076,65.3026,68140.0
2020-03-05 13:00:00,68.8,69.04,68.43,69.04,95640.0,65.3501,65.5781,64.9987,65.5781,95640.0
2020-03-05 13:30:00,69.05,69.37,68.95,69.08,51852.0,65.5876,65.8915,65.4926,65.6161,51852.0
2020-03-05 14:00:00,69.0,69.19,68.52,68.61,29976.0,65.5401,65.7205,65.0841,65.1696,29976.0
2020-03-05 14:30:00,68.52,68.7,68.25,68.44,93868.0,65.0841,65.2551,64.8277,65.0082,93868.0
2020-03-05 15:00:00,68.42,68.5,68.03,68.19,135160.0,64.9892,65.0651,64.6187,64.7707,135160.0
2020-03-05 15:30:00,68.15,68.96,68.07,68.74,285824.0,64.7327,65.5021,64.6567,65.2931,285824.0
2020-03-06 09:30:00,66.22,67.07,65.9,66.57,234064.0,62.8995,63.7068,62.5955,63.2319,234064.0
2020-03-06 10:00:00,66.56,67.05,66.29,67.02,168700.0,63.2224,63.6879,62.966,63.6594,168700.0
2020-03-06 10:30:00,67.08,67.39,66.68,67.29,98624.0,63.7163,64.0108,63.3364,63.9158,98624.0
2020-03-06 11:00:00,67.3,67.52,66.93,67.28,82908.0,63.9253,64.1343,63.5739,63.9063,82908.0
2020-03-06 11:30:00,67.38,67.56,66.72,67.01,61352.0,64.0013,64.1723,63.3744,63.6499,61352.0
2020-03-06 12:00:00,67.06,67.13,66.78,66.99,132952.0,63.6974,63.7638,63.4314,63.6309,132952.0
2020-03-06 12:30:00,67.05,67.57,67.05,67.35,74456.0,63.6879,64.1818,63.6879,63.9728,74456.0
2020-03-06 13:00:00,67.43,67.74,67.37,67.46,52648.0,64.0488,64.3433,63.9918,64.0773,52648.0
2020-03-06 13:30:00,67.42,67.62,66.89,66.92,64792.0,64.0393,64.2293,63.5359,63.5644,64792.0
2020-03-06 14:00:00,67.0,67.0,66.62,66.83,65152.0,63.6404,63.6404,63.2794,63.4789,65152.0
2020-03-06 14:30:00,66.83,66.83,66.12,66.29,98116.0,63.4789,63.4789,62.8045,62.966,98116.0
2020-03-06 15:00:00,66.27,67.03,66.18,66.76,134684.0,62.947,63.6689,62.8615,63.4124,134684.0
2020-03-06 15:30:00,66.69,68.44,66.69,68.07,376820.0,63.3459,65.0082,63.3459,64.6567,376820.0
2020-03-09 09:30:00,64.74,64.76,63.38,63.74,198900.0,61.4937,61.5127,60.2019,60.5438,198900.0
2020-03-09 10:00:00,63.75,64.03,63.38,63.76,268264.0,60.5533,60.8193,60.2019,60.5628,268264.0
2020-03-09 10:30:00,63.85,64.17,63.13,63.13,204788.0,60.6483,60.9523,59.9644,59.9644,204788.0
2020-03-09 11:00:00,63.27,64.28,63.21,64.24,239232.0,60.0974,61.0568,60.0404,61.0188,239232.0
2020-03-09 11:30:00,64.24,64.94,63.89,64.73,159948.0,61.0188,61.6837,60.6863,61.4842,159948.0
2020-03-09 12:00:00,64.72,64.91,63.89,63.95,169180.0,61.4747,61.6552,60.6863,60.7433,169180.0
2020-03-09 12:30:00,63.83,64.05,63.55,63.84,132496.0,60.6293,60.8383,60.3634,60.6388,132496.0
2020-03-09 13:00:00,63.84,63.99,63.48,63.75,78104.0,60.6388,60.7813,60.2969,60.5533,78104.0
2020-03-09 13:30:00,63.75,63.75,63.07,63.24,125240.0,60.5533,60.5533,59.9074,60.0689,125240.0
2020-03-09 14:00:00,63.24,63.48,62.78,62.89,77968.0,60.0689,60.2969,59.632,59.7365,77968.0
2020-03-09 14:30:00,62.81,63.1,62.16,62.91,152552.0,59.6605,59.9359,59.0431,59.7554,152552.0
2020-03-09 15:00:00,62.85,63.4,62.51,63.01,170848.0,59.6985,60.2209,59.3755,59.8504,170848.0
2020-03-09 15:30:00,63.01,63.81,62.6,62.6,388724.0,59.8504,60.6103,59.461,59.461,388724.0
2020-03-10 09:30:00,64.32,65.35,63.31,64.48,263080.0,61.0947,62.0731,60.1354,61.2467,263080.0
2020-03-10 10:00:00,64.45,65.55,64.45,64.95,137408.0,61.2182,62.2631,61.2182,61.6932,137408.0
2020-03-10 10:30:00,64.93,65.01,64.44,64.44,155432.0,61.6742,61.7501,61.2087,61.2087,155432.0
2020-03-10 11:00:00,64.5,64.84,63.74,63.75,122648.0,61.2657,61.5887,60.5438,60.5533,122648.0
2020-03-10 11:30:00,63.83,64.34,63.4,63.83,102276.0,60.6293,61.1137,60.2209,60.6293,102276.0
2020-03-10 12:00:00,63.82,65.36,63.82,64.96,110316.0,60.6198,62.0826,60.6198,61.7027,110316.0
2020-03-10 12:30:00,64.86,65.25,64.38,65.13,97596.0,61.6077,61.9781,61.1517,61.8641,97596.0
2020-03-10 13:00:00,64.99,65.64,64.68,65.51,100400.0,61.7311,62.3486,61.4367,62.2251,100400.0
2020-03-10 13:30:00,65.39,65.49,64.46,64.71,111740.0,62.1111,62.2061,61.2277,61.4652,111740.0
2020-03-10 14:00:00,64.64,65.03,64.42,64.9,72100.0,61.3987,61.7691,61.1897,61.6457,72100.0
2020-03-10 14:30:00,64.92,66.08,64.92,65.78,100632.0,61.6647,62.7665,61.6647,62.4815,100632.0
2020-03-10 15:00:00,65.83,66.76,65.57,66.42,111712.0,62.529,63.4124,62.2821,63.0894,111712.0
2020-03-10 15:30:00,66.41,67.23,66.23,67.14,253560.0,63.0799,63.8588,62.909,63.7733,253560.0
2020-03-11 09:30:00,65.0,65.58,64.62,65.05,111084.0,61.7406,62.2916,61.3797,61.7881,111084.0
2020-03-11 10:00:00,65.02,65.2,64.66,64.74,174352.0,61.7596,61.9306,61.4177,61.4937,174352.0
2020-03-11 10:30:00,64.65,64.75,64.0,64.25,41296.0,61.4082,61.5032,60.7908,61.0283,41296.0
2020-03-11 11:00:00,64.26,64.54,63.76,63.87,23012.0,61.0378,61.3037,60.5628,60.6673,23012.0
2020-03-11 11:30:00,63.77,64.02,63.59,63.85,35080.0,60.5723,60.8098,60.4013,60.6483,35080.0
2020-03-11 12:00:00,63.79,64.28,63.47,63.54,52484.0,60.5913,61.0568,60.2874,60.3539,52484.0
2020-03-11 12:30:00,63.47,63.53,62.92,63.18,38168.0,60.2874,60.3444,59.7649,60.0119,38168.0
2020-03-11 13:00:00,63.16,63.62,62.93,63.44,53784.0,59.9929,60.4298,59.7744,60.2589,53784.0
2020-03-11 13:30:00,63.51,63.54,62.89,62.98,78688.0,60.3254,60.3539,59.7365,59.8219,78688.0
2020-03-11 14:00:00,63.06,63.07,62.61,62.67,45164.0,59.8979,59.9074,59.4705,59.5275,45164.0
2020-03-11 14:30:00,62.68,63.07,62.28,62.48,110728.0,59.537,59.9074,59.157,59.347,110728.0
2020-03-11 15:00:00,62.48,62.62,61.42,61.94,144696.0,59.347,59.48,58.3402,58.8341,144696.0
2020-03-11 15:30:00,62.01,63.02,61.94,62.6,271304.0,58.9006,59.8599,58.8341,59.461,271304.0
2020-03-12 09:30:00,57.99,59.01,55.38,56.56,293004.0,55.0822,56.051,52.603,53.7239,293004.0
2020-03-12 10:00:00,56.5,56.75,55.12,55.34,351440.0,53.6669,53.9043,52.3561,52.565,351440.0
2020-03-12 10:30:00,55.37,55.81,55.13,55.77,413000.0,52.5935,53.0115,52.3656,52.9735,413000.0
2020-03-12 11:00:00,55.77,55.77,54.35,54.48,279844.0,52.9735,52.9735,51.6247,51.7482,279844.0
2020-03-12 11:30:00,54.51,54.61,53.75,53.82,193584.0,51.7767,51.8716,51.0548,51.1213,193584.0
2020-03-12 12:00:00,53.85,55.19,53.56,55.13,745256.0,51.1498,52.4226,50.8743,52.3656,745256.0
2020-03-12 12:30:00,55.01,57.0,54.6,57.0,217020.0,52.2516,54.1418,51.8621,54.1418,217020.0
2020-03-12 13:00:00,56.96,58.2,56.09,56.25,193724.0,54.1038,55.2816,53.2774,53.4294,193724.0
2020-03-12 13:30:00,56.21,57.18,55.87,57.18,397380.0,53.3914,54.3128,53.0685,54.3128,397380.0
2020-03-12 14:00:00,57.17,57.37,55.69,56.19,159568.0,54.3033,54.4932,52.8975,53.3724,159568.0
2020-03-12 14:30:00,56.11,56.64,55.73,56.1,333380.0,53.2964,53.7998,52.9355,53.2869,333380.0
2020-03-12 15:00:00,55.96,56.74,55.73,56.13,398440.0,53.1539,53.8948,52.9355,53.3154,398440.0
2020-03-12 15:30:00,56.15,57.5,55.1,56.47,1569340.0,53.3344,54.6167,52.3371,53.6384,1569340.0
2020-03-13 09:30:00,58.31,59.25,56.81,57.21,417912.0,55.3861,56.279,53.9613,54.3413,417912.0
2020-03-13 10:00:00,57.2,58.56,56.8,58.42,245552.0,54.3318,55.6236,53.9518,55.4906,245552.0
2020-03-13 10:30:00,58.44,58.47,57.19,57.19,120716.0,55.5096,55.5381,54.3223,54.3223,120716.0
2020-03-13 11:00:00,57.26,58.0,56.45,56.45,165324.0,54.3888,55.0917,53.6194,53.6194,165324.0
2020-03-13 11:30:00,56.51,57.35,55.9,57.17,190776.0,53.6764,54.4742,53.097,54.3033,190776.0
2020-03-13 12:00:00,57.17,57.34,56.21,56.85,154396.0,54.3033,54.4647,53.3914,53.9993,154396.0
2020-03-13 12:30:00,56.68,57.99,56.68,57.12,86104.0,53.8378,55.0822,53.8378,54.2558,86104.0
2020-03-13 13:00:00,57.09,57.21,56.04,57.09,233788.0,54.2273,54.3413,53.2299,54.2273,233788.0
2020-03-13 13:30:00,57.14,57.6,56.81,57.16,120428.0,54.2748,54.7117,53.9613,54.2938,120428.0
2020-03-13 14:00:00,57.07,57.07,56.01,56.66,194004.0,54.2083,54.2083,53.2014,53.8188,194004.0
2020-03-13 14:30:00,56.67,57.89,56.61,57.87,235456.0,53.8283,54.9872,53.7714,54.9682,235456.0
2020-03-13 15:00:00,57.87,58.3,57.21,58.3,226164.0,54.9682,55.3766,54.3413,55.3766,226164.0
2020-03-13 15:30:00,58.33,61.02,56.57,60.9,633728.0,55.4051,57.9602,53.7334,57.8462,633728.0
2020-03-16 09:30:00,51.99,51.99,49.39,51.37,311260.0,49.383,49.383,46.9134,48.7941,311260.0
2020-03-16 10:00:00,51.31,51.69,50.75,50.77,255656.0,48.7371,49.0981,48.2052,48.2242,255656.0
2020-03-16 10:30:00,50.8,51.44,50.57,50.57,237664.0,48.2527,48.8606,48.0342,48.0342,237664.0
2020-03-16 11:00:00,50.55,51.62,50.12,51.15,126852.0,48.0152,49.0316,47.6068,48.5851,126852.0
2020-03-16 11:30:00,51.17,51.51,49.88,50.17,397248.0,48.6041,48.9271,47.3788,47.6543,397248.0
2020-03-16 12:00:00,50.3,51.16,50.09,50.82,239680.0,47.7778,48.5946,47.5783,48.2717,239680.0
2020-03-16 12:30:00,50.81,51.21,50.47,51.16,347324.0,48.2622,48.6421,47.9392,48.5946,347324.0
2020-03-16 13:00:00,51.06,51.63,50.95,51.11,451988.0,48.4997,49.0411,48.3952,48.5471,451988.0
2020-03-16 13:30:00,51.07,51.3,50.52,50.73,341100.0,48.5092,48.7276,47.9867,48.1862,341100.0
2020-03-16 14:00:00,50.66,50.96,50.33,50.88,283072.0,48.1197,48.4047,47.8063,48.3287,283072.0
2020-03-16 14:30:00,51.11,51.79,50.83,51.57,185956.0,48.5471,49.193,48.2812,48.9841,185956.0
2020-03-16 15:00:00,51.57,51.92,50.69,50.81,277244.0,48.9841,49.3165,48.1482,48.2622,277244.0
2020-03-16 15:30:00,50.68,51.86,50.28,50.61,951296.0,48.1387,49.2595,47.7588,48.0722,951296.0
2020-03-17 09:30:00,51.64,52.26,49.07,49.4,316080.0,49.0506,49.6395,46.6094,46.9229,316080.0
2020-03-17 10:00:00,49.48,50.26,49.17,49.75,616672.0,46.9989,47.7398,46.7044,47.2553,616672.0
2020-03-17 10:30:00,49.65,50.29,48.96,49.49,298308.0,47.1604,47.7683,46.505,47.0084,298308.0
2020-03-17 11:00:00,49.41,50.63,49.41,50.21,193788.0,46.9324,48.0912,46.9324,47.6923,193788.0
2020-03-17 11:30:00,50.13,50.4,49.04,50.11,365020.0,47.6163,47.8727,46.5809,47.5973,365020.0
2020-03-17 12:00:00,50.13,51.0,50.04,50.37,181088.0,47.6163,48.4427,47.5308,47.8443,181088.0
2020-03-17 12:30:00,50.49,50.49,49.96,50.29,145048.0,47.9582,47.9582,47.4548,47.7683,145048.0
2020-03-17 13:00:00,50.31,50.38,49.71,50.23,160752.0,47.7873,47.8538,47.2173,47.7113,160752.0
2020-03-17 13:30:00,50.22,51.26,50.15,50.77,95212.0,47.7018,48.6896,47.6353,48.2242,95212.0
2020-03-17 14:00:00,50.77,51.42,50.42,50.61,132064.0,48.2242,48.8416,47.8917,48.0722,132064.0
2020-03-17 14:30:00,50.73,51.24,49.91,50.56,1721212.0,48.1862,48.6706,47.4073,48.0247,1721212.0
2020-03-17 15:00:00,50.6,50.6,49.7,49.84,214440.0,48.0627,48.0627,47.2078,47.3408,214440.0
2020-03-17 15:30:00,49.81,52.66,49.79,52.28,674712.0,47.3123,50.0194,47.2933,49.6585,674712.0
2020-03-18 09:30:00,43.39,45.6,43.33,44.82,667548.0,41.2143,43.3134,41.1573,42.5726,667548.0
2020-03-18 10:00:00,44.82,45.25,44.36,44.59,456452.0,42.5726,42.981,42.1356,42.3541,456452.0
2020-03-18 10:30:00,44.62,45.15,43.86,43.86,233664.0,42.3826,42.886,41.6607,41.6607,233664.0
2020-03-18 11:00:00,43.87,44.19,43.52,43.9,365760.0,41.6702,41.9741,41.3377,41.6987,365760.0
2020-03-18 11:30:00,44.0,44.86,43.8,44.82,206196.0,41.7937,42.6105,41.6037,42.5726,206196.0
2020-03-18 12:00:00,44.8,44.8,42.58,42.69,496748.0,42.5536,42.5536,40.4449,40.5494,496748.0
2020-03-18 12:30:00,42.73,42.73,41.67,41.72,193124.0,40.5874,40.5874,39.5805,39.628,193124.0
2020-03-18 13:00:00,41.63,42.05,41.25,41.49,199700.0,39.5425,39.9414,39.1816,39.4095,199700.0
2020-03-18 13:30:00,41.57,42.01,41.01,41.33,679212.0,39.4855,39.9035,38.9536,39.2576,679212.0
2020-03-18 14:00:00,41.33,41.63,40.8,40.93,609784.0,39.2576,39.5425,38.7541,38.8776,609784.0
2020-03-18 14:30:00,40.93,43.21,40.92,43.04,319600.0,38.8776,41.0433,38.8681,40.8818,319600.0
2020-03-18 15:00:00,43.06,43.44,42.74,43.02,334052.0,40.9008,41.2617,40.5969,40.8628,334052.0
2020-03-18 15:30:00,43.02,44.84,42.79,44.51,832208.0,40.8628,42.5915,40.6443,42.2781,832208.0
2020-03-19 09:30:00,44.06,44.13,40.1,41.0,785448.0,41.8507,41.9172,38.0892,38.9441,785448.0
2020-03-19 10:00:00,40.9,43.61,40.88,42.6,282152.0,38.8491,41.4232,38.8301,40.4639,282152.0
2020-03-19 10:30:00,42.69,43.71,42.19,43.39,167532.0,40.5494,41.5182,40.0744,41.2143,167532.0
2020-03-19 11:00:00,43.57,44.36,42.86,44.28,207800.0,41.3852,42.1356,40.7108,42.0596,207800.0
2020-03-19 11:30:00,44.26,44.67,42.67,42.98,254664.0,42.0406,42.4301,40.5304,40.8248,254664.0
2020-03-19 12:00:00,43.1,43.1,41.93,42.26,134848.0,40.9388,40.9388,39.8275,40.1409,134848.0
2020-03-19 12:30:00,42.58,42.68,42.1,42.55,316824.0,40.4449,40.5399,39.9889,40.4164,316824.0
2020-03-19 13:00:00,42.58,43.59,42.52,43.59,188136.0,40.4449,41.4042,40.3879,41.4042,188136.0
2020-03-19 13:30:00,43.54,43.96,42.88,43.65,169764.0,41.3567,41.7557,40.7298,41.4612,169764.0
2020-03-19 14:00:00,43.65,44.34,42.5,44.19,164648.0,41.4612,42.1166,40.3689,41.9741,164648.0
2020-03-19 14:30:00,44.05,44.95,44.01,44.48,184368.0,41.8412,42.696,41.8032,42.2496,184368.0
2020-03-19 15:00:00,44.44,45.21,44.16,45.17,224644.0,42.2116,42.943,41.9456,42.905,224644.0
2020-03-19 15:30:00,45.13,46.34,44.7,45.64,734148.0,42.867,44.0163,42.4586,43.3514,734148.0
2020-03-20 09:30:00,45.0,45.75,41.84,43.76,1611100.0,42.7435,43.4559,39.742,41.5657,1611100.0
2020-03-20 10:00:00,44.0,44.69,43.56,44.26,801804.0,41.7937,42.4491,41.3757,42.0406,801804.0
2020-03-20 10:30:00,44.25,46.14,44.2,45.81,502212.0,42.0311,43.8264,41.9836,43.5129,502212.0
2020-03-20 11:00:00,45.7,46.58,45.64,46.4,729196.0,43.4084,44.2443,43.3514,44.0733,729196.0
2020-03-20 11:30:00,46.32,47.35,45.3,46.04,353324.0,43.9973,44.9757,43.0285,43.7314,353324.0
2020-03-20 12:00:00,45.96,46.09,43.8,44.2,578612.0,43.6554,43.7789,41.6037,41.9836,578612.0
2020-03-20 12:30:00,44.49,45.12,43.8,44.79,317940.0,42.2591,42.8575,41.6037,42.5441,317940.0
2020-03-20 13:00:00,44.75,45.09,44.01,44.94,244012.0,42.5061,42.829,41.8032,42.6865,244012.0
2020-03-20 13:30:00,44.92,45.48,44.45,45.42,431172.0,42.6675,43.1995,42.2211,43.1425,431172.0
2020-03-20 14:00:00,45.35,45.64,44.5,44.63,251076.0,43.076,43.3514,42.2686,42.3921,251076.0
2020-03-20 14:30:00,44.71,44.71,43.75,44.2,326396.0,42.4681,42.4681,41.5562,41.9836,326396.0
2020-03-20 15:00:00,44.16,44.67,43.73,44.63,361064.0,41.9456,42.4301,41.5372,42.3921,361064.0
2020-03-20 15:30:00,44.63,44.77,43.26,43.77,1006288.0,42.3921,42.5251,41.0908,41.5752,1006288.0
2020-03-23 09:30:00,44.31,44.31,42.0,43.16,671740.0,42.0881,42.0881,39.894,40.9958,671740.0
2020-03-23 10:00:00,43.31,43.43,42.69,42.98,285084.0,41.1383,41.2523,40.5494,40.8248,285084.0
2020-03-23 10:30:00,43.03,43.27,41.51,41.63,205324.0,40.8723,41.1003,39.4285,39.5425,205324.0
2020-03-23 11:00:00,41.63,42.13,40.82,41.35,332652.0,39.5425,40.0174,38.7731,39.2766,332652.0
2020-03-23 11:30:00,41.34,41.99,40.97,41.89,291952.0,39.2671,39.8845,38.9156,39.7895,291952.0
2020-03-23 12:00:00,41.87,42.22,41.25,41.35,262412.0,39.7705,40.1029,39.1816,39.2766,262412.0
2020-03-23 12:30:00,41.35,42.38,41.19,42.18,161756.0,39.2766,40.2549,39.1246,40.0649,161756.0
2020-03-23 13:00:00,42.22,42.36,41.63,41.79,149580.0,40.1029,40.2359,39.5425,39.6945,149580.0
2020-03-23 13:30:00,41.71,41.76,40.46,40.7,215500.0,39.6185,39.666,38.4312,38.6591,215500.0
2020-03-23 14:00:00,40.84,40.84,39.9,40.64,315080.0,38.7921,38.7921,37.8993,38.6022,315080.0
2020-03-23 14:30:00,40.62,40.87,39.77,40.02,298924.0,38.5832,38.8206,37.7758,38.0132,298924.0
2020-03-23 15:00:00,40.0,40.13,38.58,38.83,278536.0,37.9942,38.1177,36.6454,36.8829,278536.0
2020-03-23 15:30:00,38.88,39.72,38.66,39.26,691688.0,36.9304,37.7283,36.7214,37.2914,691688.0
2020-03-24 09:30:00,41.46,42.79,41.33,41.57,298928.0,39.381,40.6443,39.2576,39.4855,298928.0
2020-03-24 10:00:00,41.57,43.74,41.5,43.65,228768.0,39.4855,41.5467,39.419,41.4612,228768.0
2020-03-24 10:30:00,43.68,44.69,43.64,44.52,499392.0,41.4897,42.4491,41.4517,42.2876,499392.0
2020-03-24 11:00:00,44.48,44.63,42.98,43.3,237340.0,42.2496,42.3921,40.8248,41.1288,237340.0
2020-03-24 11:30:00,43.33,44.4,43.21,44.35,125904.0,41.1573,42.1736,41.0433,42.1261,125904.0
2020-03-24 12:00:00,44.45,44.6,44.07,44.6,137376.0,42.2211,42.3636,41.8602,42.3636,137376.0
2020-03-24 12:30:00,44.61,44.66,43.47,43.47,106240.0,42.3731,42.4206,41.2902,41.2902,106240.0
2020-03-24 13:00:00,43.45,43.63,42.61,43.14,113956.0,41.2712,41.4422,40.4734,40.9768,113956.0
2020-03-24 13:30:00,43.12,43.23,42.52,42.69,122844.0,40.9578,41.0623,40.3879,40.5494,122844.0
2020-03-24 14:00:00,42.74,43.04,42.2,42.88,102520.0,40.5969,40.8818,40.0839,40.7298,102520.0
2020-03-24 14:30:00,42.88,43.47,42.81,43.47,148244.0,40.7298,41.2902,40.6633,41.2902,148244.0
2020-03-24 15:00:00,43.46,43.68,43.27,43.38,366208.0,41.2807,41.4897,41.1003,41.2048,366208.0
2020-03-24 15:30:00,43.5,43.7,43.04,43.45,919428.0,41.3187,41.5087,40.8818,41.2712,919428.0
2020-03-25 09:30:00,43.56,45.25,42.57,42.79,276024.0,41.3757,42.981,40.4354,40.6443,276024.0
2020-03-25 10:00:00,42.96,43.91,42.22,43.91,133836.0,40.8058,41.7082,40.1029,41.7082,133836.0
2020-03-25 10:30:00,43.92,45.75,43.27,45.69,285792.0,41.7177,43.4559,41.1003,43.3989,285792.0
2020-03-25 11:00:00,45.72,46.4,45.22,45.97,257244.0,43.4274,44.0733,42.9525,43.6649,257244.0
2020-03-25 11:30:00,45.98,46.79,45.93,46.77,157744.0,43.6744,44.4438,43.6269,44.4248,157744.0
2020-03-25 12:00:00,46.79,48.46,46.73,48.13,202588.0,44.4438,46.03,44.3868,45.7166,202588.0
2020-03-25 12:30:00,48.1,48.87,47.72,48.87,272284.0,45.6881,46.4195,45.3271,46.4195,272284.0
2020-03-25 13:00:00,48.87,49.73,48.82,49.6,191184.0,46.4195,47.2363,46.372,47.1129,191184.0
2020-03-25 13:30:00,49.72,50.12,49.02,49.13,298692.0,47.2268,47.6068,46.5619,46.6664,298692.0
2020-03-25 14:00:00,49.1,49.57,48.12,49.05,276460.0,46.6379,47.0844,45.7071,46.5904,276460.0
2020-03-25 14:30:00,49.04,49.55,48.3,49.14,259224.0,46.5809,47.0654,45.8781,46.6759,259224.0
2020-03-25 15:00:00,49.24,50.14,49.06,49.54,468644.0,46.7709,47.6258,46.5999,47.0559,468644.0
2020-03-25 15:30:00,49.57,49.74,47.34,48.09,917700.0,47.0844,47.2458,44.9662,45.6786,917700.0
2020-03-26 09:30:00,48.65,49.49,47.3,48.59,1059704.0,46.2105,47.0084,44.9282,46.1535,1059704.0
2020-03-26 10:00:00,48.52,48.64,46.63,46.63,398132.0,46.087,46.201,44.2918,44.2918,398132.0
2020-03-26 10:30:00,46.66,47.12,45.63,46.83,412748.0,44.3203,44.7572,43.3419,44.4818,412748.0
2020-03-26 11:00:00,46.78,47.68,46.52,47.48,298692.0,44.4343,45.2891,44.1873,45.0992,298692.0
2020-03-26 11:30:00,47.48,47.57,47.03,47.17,291292.0,45.0992,45.1847,44.6717,44.8047,291292.0
2020-03-26 12:00:00,47.18,47.72,46.68,47.7,296016.0,44.8142,45.3271,44.3393,45.3081,296016.0
2020-03-26 12:30:00,47.74,48.09,47.23,47.59,125684.0,45.3461,45.6786,44.8617,45.2037,125684.0
2020-03-26 13:00:00,47.63,47.82,46.52,46.92,271760.0,45.2416,45.4221,44.1873,44.5672,271760.0
2020-03-26 13:30:00,46.8,47.45,46.68,47.17,117388.0,44.4533,45.0707,44.3393,44.8047,117388.0
2020-03-26 14:00:00,47.21,47.67,47.12,47.23,165068.0,44.8427,45.2796,44.7572,44.8617,165068.0
2020-03-26 14:30:00,47.23,47.79,47.1,47.66,119388.0,44.8617,45.3936,44.7382,45.2701,119388.0
2020-03-26 15:00:00,47.6,47.9,47.35,47.75,178168.0,45.2132,45.4981,44.9757,45.3556,178168.0
2020-03-26 15:30:00,47.74,48.5,47.19,48.23,681612.0,45.3461,46.068,44.8237,45.8116,681612.0
2020-03-27 09:30:00,46.86,46.94,46.05,46.4,218916.0,44.5103,44.5862,43.7409,44.0733,218916.0
2020-03-27 10:00:00,46.35,46.4,45.78,45.98,148964.0,44.0258,44.0733,43.4844,43.6744,148964.0
2020-03-27 10:30:00,45.94,46.12,45.39,45.57,201980.0,43.6364,43.8074,43.114,43.2849,201980.0
2020-03-27 11:00:00,45.51,46.16,45.45,45.66,114888.0,43.228,43.8454,43.171,43.3704,114888.0
2020-03-27 11:30:00,45.63,45.87,45.34,45.37,118792.0,43.3419,43.5699,43.0665,43.095,118792.0
2020-03-27 12:00:00,45.38,45.87,45.1,45.69,108552.0,43.1045,43.5699,42.8385,43.3989,108552.0
2020-03-27 12:30:00,45.68,46.08,45.57,46.08,100272.0,43.3894,43.7694,43.2849,43.7694,100272.0
2020-03-27 13:00:00,46.08,46.43,45.78,45.98,144684.0,43.7694,44.1018,43.4844,43.6744,144684.0
2020-03-27 13:30:00,45.98,46.38,45.88,45.91,103344.0,43.6744,44.0543,43.5794,43.6079,103344.0
2020-03-27 14:00:00,45.86,46.1,45.58,46.0,102164.0,43.5604,43.7884,43.2944,43.6934,102164.0
2020-03-27 14:30:00,45.94,46.24,45.62,46.18,137872.0,43.6364,43.9213,43.3324,43.8644,137872.0
2020-03-27 15:00:00,46.23,46.53,45.99,46.38,443836.0,43.9118,44.1968,43.6839,44.0543,443836.0
2020-03-27 15:30:00,46.38,46.38,45.0,45.31,436764.0,44.0543,44.0543,42.7435,43.038,436764.0
2020-03-30 09:30:00,45.48,45.9,43.91,43.91,201140.0,43.1995,43.5984,41.7082,41.7082,201140.0
2020-03-30 10:00:00,44.03,44.43,43.84,44.19,238652.0,41.8222,42.2021,41.6417,41.9741,238652.0
2020-03-30 10:30:00,44.19,44.37,43.94,44.06,299704.0,41.9741,42.1451,41.7367,41.8507,299704.0
2020-03-30 11:00:00,44.08,44.85,43.97,44.71,180912.0,41.8697,42.601,41.7652,42.4681,180912.0
2020-03-30 11:30:00,44.7,45.21,44.67,45.21,121808.0,42.4586,42.943,42.4301,42.943,121808.0
2020-03-30 12:00:00,45.21,45.66,44.94,45.46,115012.0,42.943,43.3704,42.6865,43.1805,115012.0
2020-03-30 12:30:00,45.46,45.7,45.21,45.51,88752.0,43.1805,43.4084,42.943,43.228,88752.0
2020-03-30 13:00:00,45.43,45.54,45.06,45.45,136988.0,43.152,43.2564,42.8005,43.171,136988.0
2020-03-30 13:30:00,45.45,45.46,44.99,44.99,121640.0,43.171,43.1805,42.734,42.734,121640.0
2020-03-30 14:00:00,45.01,45.01,44.56,44.95,140300.0,42.753,42.753,42.3256,42.696,140300.0
2020-03-30 14:30:00,44.91,45.17,44.79,45.04,125796.0,42.658,42.905,42.5441,42.7815,125796.0
2020-03-30 15:00:00,45.13,45.39,44.83,45.0,219000.0,42.867,43.114,42.582,42.7435,219000.0
2020-03-30 15:30:00,45.03,45.33,44.77,45.07,518592.0,42.772,43.057,42.5251,42.81,518592.0
2020-03-31 09:30:00,44.62,44.9,43.95,44.1,229420.0,42.3826,42.6485,41.7462,41.8887,229420.0
2020-03-31 10:00:00,44.21,44.31,43.88,44.01,175924.0,41.9931,42.0881,41.6797,41.8032,175924.0
2020-03-31 10:30:00,44.0,44.1,43.59,43.71,185972.0,41.7937,41.8887,41.4042,41.5182,185972.0
2020-03-31 11:00:00,43.74,44.07,43.7,43.97,194836.0,41.5467,41.8602,41.5087,41.7652,194836.0
2020-03-31 11:30:00,44.04,44.33,43.88,44.1,141508.0,41.8317,42.1071,41.6797,41.8887,141508.0
2020-03-31 12:00:00,44.06,44.34,43.7,43.77,165916.0,41.8507,42.1166,41.5087,41.5752,165916.0
2020-03-31 12:30:00,43.8,43.81,43.31,43.51,230288.0,41.6037,41.6132,41.1383,41.3282,230288.0
2020-03-31 13:00:00,43.6,43.8,43.42,43.51,141532.0,41.4137,41.6037,41.2428,41.3282,141532.0
2020-03-31 13:30:00,43.48,43.85,43.38,43.8,196300.0,41.2997,41.6512,41.2048,41.6037,196300.0
2020-03-31 14:00:00,43.78,43.96,43.68,43.84,170924.0,41.5847,41.7557,41.4897,41.6417,170924.0
2020-03-31 14:30:00,43.84,43.9,43.53,43.7,257020.0,41.6417,41.6987,41.3472,41.5087,257020.0
2020-03-31 15:00:00,43.72,43.86,43.15,43.43,211460.0,41.5277,41.6607,40.9863,41.2523,211460.0
2020-03-31 15:30:00,43.39,43.81,42.98,43.31,660640.0,41.2143,41.6132,40.8248,41.1383,660640.0
2020-04-01 09:30:00,41.28,41.8,40.64,41.36,243064.0,39.2101,39.704,38.6022,39.286,243064.0
2020-04-01 10:00:00,41.36,41.73,40.88,41.66,154752.0,39.286,39.6375,38.8301,39.571,154752.0
2020-04-01 10:30:00,41.6,41.85,41.27,41.39,141744.0,39.514,39.7515,39.2006,39.3145,141744.0
2020-04-01 11:00:00,41.4,41.64,41.17,41.32,170008.0,39.324,39.552,39.1056,39.2481,170008.0
2020-04-01 11:30:00,41.27,41.51,41.17,41.23,164316.0,39.2006,39.4285,39.1056,39.1626,164316.0
2020-04-01 12:00:00,41.27,41.27,40.85,40.93,124196.0,39.2006,39.2006,38.8016,38.8776,124196.0
2020-04-01 12:30:00,40.98,40.99,40.43,40.59,119756.0,38.9251,38.9346,38.4027,38.5547,119756.0
2020-04-01 13:00:00,40.49,40.8,40.44,40.77,87140.0,38.4597,38.7541,38.4122,38.7256,87140.0
2020-04-01 13:30:00,40.75,41.02,40.48,40.92,109524.0,38.7066,38.9631,38.4502,38.8681,109524.0
2020-04-01 14:00:00,40.93,41.28,40.75,40.88,148424.0,38.8776,39.2101,38.7066,38.8301,148424.0
2020-04-01 14:30:00,40.83,41.15,40.67,40.76,185344.0,38.7826,39.0866,38.6306,38.7161,185344.0
2020-04-01 15:00:00,40.77,40.88,40.46,40.48,196696.0,38.7256,38.8301,38.4312,38.4502,196696.0
2020-04-01 15:30:00,40.48,40.73,40.14,40.65,637700.0,38.4502,38.6876,38.1272,38.6117,637700.0
2020-04-02 09:30:00,40.06,41.22,40.0,41.02,95872.0,38.0512,39.1531,37.9942,38.9631,95872.0
2020-04-02 10:00:00,41.04,41.28,40.71,41.08,84628.0,38.9821,39.2101,38.6686,39.0201,84628.0
2020-04-02 10:30:00,41.03,41.82,40.7,40.75,235084.0,38.9726,39.723,38.6591,38.7066,235084.0
2020-04-02 11:00:00,40.76,41.13,40.27,40.49,588428.0,38.7161,39.0676,38.2507,38.4597,588428.0
2020-04-02 11:30:00,40.49,40.65,40.2,40.31,162988.0,38.4597,38.6117,38.1842,38.2887,162988.0
2020-04-02 12:00:00,40.32,40.54,40.13,40.13,120300.0,38.2982,38.5072,38.1177,38.1177,120300.0
2020-04-02 12:30:00,40.15,40.53,39.95,40.47,117264.0,38.1367,38.4977,37.9468,38.4407,117264.0
2020-04-02 13:00:00,40.47,40.67,40.03,40.04,89048.0,38.4407,38.6306,38.0227,38.0322,89048.0
2020-04-02 13:30:00,40.06,40.25,39.72,40.12,297576.0,38.0512,38.2317,37.7283,38.1082,297576.0
2020-04-02 14:00:00,40.13,40.19,39.87,40.13,405664.0,38.1177,38.1747,37.8708,38.1177,405664.0
2020-04-02 14:30:00,40.14,40.82,40.12,40.82,330180.0,38.1272,38.7731,38.1082,38.7731,330180.0
2020-04-02 15:00:00,40.77,41.12,40.48,40.9,368640.0,38.7256,39.0581,38.4502,38.8491,368640.0
2020-04-02 15:30:00,40.9,41.5,40.7,41.3,763360.0,38.8491,39.419,38.6591,39.2291,763360.0
2020-04-03 09:30:00,40.82,41.88,40.55,41.46,155428.0,38.7731,39.78,38.5167,39.381,155428.0
2020-04-03 10:00:00,41.65,41.86,41.15,41.24,282056.0,39.5615,39.761,39.0866,39.1721,282056.0
2020-04-03 10:30:00,41.24,41.75,41.0,41.65,186888.0,39.1721,39.6565,38.9441,39.5615,186888.0
2020-04-03 11:00:00,41.66,41.8,41.16,41.38,124012.0,39.571,39.704,39.0961,39.305,124012.0
2020-04-03 11:30:00,41.34,41.37,41.05,41.25,49916.0,39.2671,39.2955,38.9916,39.1816,49916.0
2020-04-03 12:00:00,41.28,41.33,40.64,40.69,299196.0,39.2101,39.2576,38.6022,38.6496,299196.0
2020-04-03 12:30:00,40.76,40.9,40.61,40.8,59724.0,38.7161,38.8491,38.5737,38.7541,59724.0
2020-04-03 13:00:00,40.77,41.04,40.75,40.83,68316.0,38.7256,38.9821,38.7066,38.7826,68316.0
2020-04-03 13:30:00,40.83,41.05,40.76,40.97,343536.0,38.7826,38.9916,38.7161,38.9156,343536.0
2020-04-03 14:00:00,40.99,41.18,40.95,41.15,143240.0,38.9346,39.1151,38.8966,39.0866,143240.0
2020-04-03 14:30:00,41.12,41.33,40.97,41.28,95164.0,39.0581,39.2576,38.9156,39.2101,95164.0
2020-04-03 15:00:00,41.34,41.45,40.91,41.05,116000.0,39.2671,39.3715,38.8586,38.9916,116000.0
2020-04-03 15:30:00,41.05,41.22,40.68,41.06,484216.0,38.9916,39.1531,38.6401,39.0011,484216.0
2020-04-06 09:30:00,42.25,43.69,42.07,43.46,299016.0,40.1314,41.4992,39.9604,41.2807,299016.0
2020-04-06 10:00:00,43.41,43.69,43.07,43.57,260544.0,41.2333,41.4992,40.9103,41.3852,260544.0
2020-04-06 10:30:00,43.58,43.82,43.29,43.74,235144.0,41.3947,41.6227,41.1193,41.5467,235144.0
2020-04-06 11:00:00,43.67,43.67,43.27,43.64,148072.0,41.4802,41.4802,41.1003,41.4517,148072.0
2020-04-06 11:30:00,43.63,44.37,43.63,44.12,259820.0,41.4422,42.1451,41.4422,41.9077,259820.0
2020-04-06 12:00:00,44.15,44.97,44.07,44.8,232508.0,41.9361,42.715,41.8602,42.5536,232508.0
2020-04-06 12:30:00,44.81,44.94,44.52,44.62,139984.0,42.5631,42.6865,42.2876,42.3826,139984.0
2020-04-06 13:00:00,44.6,44.65,44.36,44.46,112704.0,42.3636,42.4111,42.1356,42.2306,112704.0
2020-04-06 13:30:00,44.47,44.7,44.42,44.54,101256.0,42.2401,42.4586,42.1926,42.3066,101256.0
2020-04-06 14:00:00,44.52,44.55,44.02,44.17,151228.0,42.2876,42.3161,41.8127,41.9551,151228.0
2020-04-06 14:30:00,44.18,44.35,44.13,44.26,207080.0,41.9646,42.1261,41.9172,42.0406,207080.0
2020-04-06 15:00:00,44.24,44.35,44.11,44.23,307784.0,42.0216,42.1261,41.8982,42.0121,307784.0
2020-04-06 15:30:00,44.21,45.15,44.18,44.8,696032.0,41.9931,42.886,41.9646,42.5536,696032.0
2020-04-07 09:30:00,47.7,48.25,47.17,48.16,392924.0,45.3081,45.8306,44.8047,45.7451,392924.0
2020-04-07 10:00:00,48.15,48.35,46.76,46.91,218092.0,45.7356,45.9255,44.4153,44.5578,218092.0
2020-04-07 10:30:00,46.9,47.15,46.62,47.06,388604.0,44.5483,44.7857,44.2823,44.7002,388604.0
2020-04-07 11:00:00,47.05,47.48,47.0,47.22,180760.0,44.6907,45.0992,44.6432,44.8522,180760.0
2020-04-07 11:30:00,47.26,47.81,47.25,47.47,345732.0,44.8902,45.4126,44.8807,45.0897,345732.0
2020-04-07 12:00:00,47.49,48.83,47.49,48.58,408960.0,45.1087,46.3815,45.1087,46.144,408960.0
2020-04-07 12:30:00,48.49,48.67,48.27,48.32,254040.0,46.0585,46.2295,45.8496,45.897,254040.0
2020-04-07 13:00:00,48.35,48.49,48.09,48.18,147480.0,45.9255,46.0585,45.6786,45.7641,147480.0
2020-04-07 13:30:00,48.2,48.26,47.88,48.03,169132.0,45.7831,45.8401,45.4791,45.6216,169132.0
2020-04-07 14:00:00,48.0,48.24,47.77,48.01,253884.0,45.5931,45.8211,45.3746,45.6026,253884.0
2020-04-07 14:30:00,48.01,48.1,47.29,47.63,304196.0,45.6026,45.6881,44.9187,45.2416,304196.0
2020-04-07 15:00:00,47.54,47.82,46.81,47.03,323296.0,45.1562,45.4221,44.4628,44.6717,323296.0
2020-04-07 15:30:00,47.04,47.38,46.34,46.51,514280.0,44.6812,45.0042,44.0163,44.1778,514280.0
2020-04-08 09:30:00,47.12,47.52,46.55,47.01,168816.0,44.7572,45.1372,44.2158,44.6527,168816.0
2020-04-08 10:00:00,46.99,47.08,46.38,46.71,88668.0,44.6337,44.7192,44.0543,44.3678,88668.0
2020-04-08 10:30:00,46.61,47.61,46.54,47.49,126772.0,44.2728,45.2226,44.2063,45.1087,126772.0
2020-04-08 11:00:00,47.63,48.05,47.56,48.03,92664.0,45.2416,45.6406,45.1752,45.6216,92664.0
2020-04-08 11:30:00,47.99,48.33,47.92,48.16,138308.0,45.5836,45.9065,45.5171,45.7451,138308.0
2020-04-08 12:00:00,48.16,48.25,47.36,47.46,365916.0,45.7451,45.8306,44.9852,45.0802,365916.0
2020-04-08 12:30:00,47.45,48.18,47.45,47.89,309916.0,45.0707,45.7641,45.0707,45.4886,309916.0
2020-04-08 13:00:00,47.86,48.21,47.79,48.08,87756.0,45.4601,45.7926,45.3936,45.6691,87756.0
2020-04-08 13:30:00,48.08,48.17,47.35,47.39,78116.0,45.6691,45.7546,44.9757,45.0137,78116.0
2020-04-08 14:00:00,47.34,47.94,47.34,47.9,62728.0,44.9662,45.5361,44.9662,45.4981,62728.0
2020-04-08 14:30:00,47.92,48.0,47.53,47.55,100872.0,45.5171,45.5931,45.1467,45.1657,100872.0
2020-04-08 15:00:00,47.52,47.94,47.5,47.73,155548.0,45.1372,45.5361,45.1182,45.3366,155548.0
2020-04-08 15:30:00,47.72,48.49,47.39,48.1,553236.0,45.3271,46.0585,45.0137,45.6881,553236.0
2020-04-09 09:30:00,49.56,51.79,49.45,51.56,274256.0,47.0749,49.193,46.9704,48.9746,274256.0
2020-04-09 10:00:00,51.31,51.49,49.87,50.27,184124.0,48.7371,48.9081,47.3693,47.7493,184124.0
2020-04-09 10:30:00,50.26,50.58,50.0,50.43,172484.0,47.7398,48.0437,47.4928,47.9012,172484.0
2020-04-09 11:00:00,50.45,50.49,49.83,50.03,63980.0,47.9202,47.9582,47.3313,47.5213,63980.0
2020-04-09 11:30:00,49.99,50.51,49.88,50.51,91480.0,47.4833,47.9772,47.3788,47.9772,91480.0
2020-04-09 12:00:00,50.51,50.8,50.38,50.7,79996.0,47.9772,48.2527,47.8538,48.1577,79996.0
2020-04-09 12:30:00,50.7,51.4,50.63,51.33,83632.0,48.1577,48.8226,48.0912,48.7561,83632.0
2020-04-09 13:00:00,51.34,51.39,51.04,51.07,74980.0,48.7656,48.8131,48.4807,48.5092,74980.0
2020-04-09 13:30:00,51.04,51.1,50.38,50.52,145796.0,48.4807,48.5376,47.8538,47.9867,145796.0
2020-04-09 14:00:00,50.47,50.5,49.81,49.85,157060.0,47.9392,47.9677,47.3123,47.3503,157060.0
2020-04-09 14:30:00,49.87,50.03,49.38,49.56,192288.0,47.3693,47.5213,46.9039,47.0749,192288.0
2020-04-09 15:00:00,49.5,49.82,49.41,49.6,173696.0,47.0179,47.3218,46.9324,47.1129,173696.0
2020-04-09 15:30:00,49.6,49.88,49.4,49.72,362984.0,47.1129,47.3788,46.9229,47.2268,362984.0
2020-04-13 09:30:00,49.69,49.71,48.38,48.4,134552.0,47.1984,47.2173,45.954,45.973,134552.0
2020-04-13 10:00:00,48.4,49.05,48.1,48.48,69632.0,45.973,46.5904,45.6881,46.049,69632.0
2020-04-13 10:30:00,48.4,48.5,48.11,48.3,80332.0,45.973,46.068,45.6976,45.8781,80332.0
2020-04-13 11:00:00,48.23,48.25,47.87,48.25,62172.0,45.8116,45.8306,45.4696,45.8306,62172.0
2020-04-13 11:30:00,48.24,48.24,47.91,48.04,59080.0,45.8211,45.8211,45.5076,45.6311,59080.0
2020-04-13 12:00:00,48.05,48.69,48.02,48.45,59792.0,45.6406,46.2485,45.6121,46.0205,59792.0
2020-04-13 12:30:00,48.47,48.76,48.42,48.59,118028.0,46.0395,46.315,45.992,46.1535,118028.0
2020-04-13 13:00:00,48.57,48.59,48.2,48.27,82196.0,46.1345,46.1535,45.7831,45.8496,82196.0
2020-04-13 13:30:00,48.22,48.58,48.22,48.52,74856.0,45.8021,46.144,45.8021,46.087,74856.0
2020-04-13 14:00:00,48.57,48.8,48.33,48.8,153264.0,46.1345,46.353,45.9065,46.353,153264.0
2020-04-13 14:30:00,48.79,49.02,48.55,48.79,200780.0,46.3435,46.5619,46.1155,46.3435,200780.0
2020-04-13 15:00:00,48.75,48.92,48.6,48.92,166960.0,46.3055,46.467,46.163,46.467,166960.0
2020-04-13 15:30:00,48.95,49.12,48.6,48.77,429516.0,46.4955,46.6569,46.163,46.3245,429516.0
2020-04-14 09:30:00,50.17,50.85,49.85,50.67,237616.0,47.6543,48.3002,47.3503,48.1292,237616.0
2020-04-14 10:00:00,50.72,50.99,50.1,50.57,146372.0,48.1767,48.4332,47.5878,48.0342,146372.0
2020-04-14 10:30:00,50.59,50.59,49.86,49.99,109884.0,48.0532,48.0532,47.3598,47.4833,109884.0
2020-04-14 11:00:00,50.02,50.18,49.66,50.04,93016.0,47.5118,47.6638,47.1699,47.5308,93016.0
2020-04-14 11:30:00,50.0,50.19,49.88,50.07,128808.0,47.4928,47.6733,47.3788,47.5593,128808.0
2020-04-14 12:00:00,50.12,50.75,50.06,50.45,189872.0,47.6068,48.2052,47.5498,47.9202,189872.0
2020-04-14 12:30:00,50.51,50.62,50.4,50.47,123820.0,47.9772,48.0817,47.8727,47.9392,123820.0
2020-04-14 13:00:00,50.46,50.65,50.34,50.38,122908.0,47.9297,48.1102,47.8158,47.8538,122908.0
2020-04-14 13:30:00,50.4,50.7,50.38,50.54,91232.0,47.8727,48.1577,47.8538,48.0057,91232.0
2020-04-14 14:00:00,50.55,50.58,50.37,50.44,70904.0,48.0152,48.0437,47.8443,47.9107,70904.0
2020-04-14 14:30:00,50.44,50.57,50.37,50.55,83152.0,47.9107,48.0342,47.8443,48.0152,83152.0
2020-04-14 15:00:00,50.52,50.56,50.27,50.4,114528.0,47.9867,48.0247,47.7493,47.8727,114528.0
2020-04-14 15:30:00,50.49,50.74,50.4,50.43,352932.0,47.9582,48.1957,47.8727,47.9012,352932.0
2020-04-15 09:30:00,49.19,49.25,48.38,48.62,125296.0,46.7234,46.7804,45.954,46.182,125296.0
2020-04-15 10:00:00,48.56,48.56,47.72,47.87,67568.0,46.125,46.125,45.3271,45.4696,67568.0
2020-04-15 10:30:00,47.88,48.13,47.73,47.95,88460.0,45.4791,45.7166,45.3366,45.5456,88460.0
2020-04-15 11:00:00,47.96,47.96,47.34,47.44,74784.0,45.5551,45.5551,44.9662,45.0612,74784.0
2020-04-15 11:30:00,47.45,47.59,47.01,47.01,64924.0,45.0707,45.2037,44.6527,44.6527,64924.0
2020-04-15 12:00:00,47.04,47.27,46.81,47.24,161032.0,44.6812,44.8997,44.4628,44.8712,161032.0
2020-04-15 12:30:00,47.22,47.4,47.07,47.28,152088.0,44.8522,45.0232,44.7097,44.9092,152088.0
2020-04-15 13:00:00,47.28,47.68,47.18,47.56,129596.0,44.9092,45.2891,44.8142,45.1752,129596.0
2020-04-15 13:30:00,47.57,47.6,47.02,47.09,86844.0,45.1847,45.2132,44.6622,44.7287,86844.0
2020-04-15 14:00:00,47.09,47.29,47.09,47.27,174276.0,44.7287,44.9187,44.7287,44.8997,174276.0
2020-04-15 14:30:00,47.27,47.46,47.15,47.33,200788.0,44.8997,45.0802,44.7857,44.9567,200788.0
2020-04-15 15:00:00,47.33,47.34,46.95,46.95,189584.0,44.9567,44.9662,44.5957,44.5957,189584.0
2020-04-15 15:30:00,47.01,47.07,46.53,46.79,551640.0,44.6527,44.7097,44.1968,44.4438,551640.0
2020-04-16 09:30:00,47.33,47.33,46.69,46.74,238464.0,44.9567,44.9567,44.3488,44.3963,238464.0
2020-04-16 10:00:00,46.69,47.05,46.63,46.98,149608.0,44.3488,44.6907,44.2918,44.6242,149608.0
2020-04-16 10:30:00,46.95,47.07,46.63,47.01,165656.0,44.5957,44.7097,44.2918,44.6527,165656.0
2020-04-16 11:00:00,47.01,47.12,46.68,46.87,96660.0,44.6527,44.7572,44.3393,44.5198,96660.0
2020-04-16 11:30:00,46.81,47.12,46.69,47.05,49512.0,44.4628,44.7572,44.3488,44.6907,49512.0
2020-04-16 12:00:00,47.01,47.01,46.66,46.86,87372.0,44.6527,44.6527,44.3203,44.5103,87372.0
2020-04-16 12:30:00,46.8,46.93,46.62,46.87,117884.0,44.4533,44.5767,44.2823,44.5198,117884.0
2020-04-16 13:00:00,46.88,47.07,46.77,46.99,167044.0,44.5293,44.7097,44.4248,44.6337,167044.0
2020-04-16 13:30:00,47.0,47.1,46.79,46.95,48524.0,44.6432,44.7382,44.4438,44.5957,48524.0
2020-04-16 14:00:00,46.96,47.12,46.78,46.95,55596.0,44.6052,44.7572,44.4343,44.5957,55596.0
2020-04-16 14:30:00,47.01,47.13,46.91,47.07,64740.0,44.6527,44.7667,44.5578,44.7097,64740.0
2020-04-16 15:00:00,47.06,47.16,46.89,47.12,150168.0,44.7002,44.7952,44.5388,44.7572,150168.0
2020-04-16 15:30:00,47.13,47.78,47.04,47.66,410156.0,44.7667,45.3841,44.6812,45.2701,410156.0
2020-04-17 09:30:00,49.75,50.49,49.15,50.45,294296.0,47.2553,47.9582,46.6854,47.9202,294296.0
2020-04-17 10:00:00,50.35,50.45,49.84,49.97,180236.0,47.8253,47.9202,47.3408,47.4643,180236.0
2020-04-17 10:30:00,49.98,50.27,49.95,50.21,105292.0,47.4738,47.7493,47.4453,47.6923,105292.0
2020-04-17 11:00:00,50.2,50.66,50.2,50.56,177996.0,47.6828,48.1197,47.6828,48.0247,177996.0
2020-04-17 11:30:00,50.58,50.71,50.45,50.59,78488.0,48.0437,48.1672,47.9202,48.0532,78488.0
2020-04-17 12:00:00,50.57,51.0,50.48,50.48,116336.0,48.0342,48.4427,47.9487,47.9487,116336.0
2020-04-17 12:30:00,50.51,50.96,50.47,50.89,109424.0,47.9772,48.4047,47.9392,48.3382,109424.0
2020-04-17 13:00:00,50.9,51.19,50.81,50.91,87100.0,48.3477,48.6231,48.2622,48.3572,87100.0
2020-04-17 13:30:00,50.92,50.98,50.74,50.8,127428.0,48.3667,48.4237,48.1957,48.2527,127428.0
2020-04-17 14:00:00,50.74,50.74,50.33,50.38,106988.0,48.1957,48.1957,47.8063,47.8538,106988.0
2020-04-17 14:30:00,50.35,50.49,50.33,50.44,56264.0,47.8253,47.9582,47.8063,47.9107,56264.0
2020-04-17 15:00:00,50.42,50.58,50.36,50.58,70476.0,47.8917,48.0437,47.8348,48.0437,70476.0
2020-04-17 15:30:00,50.56,51.19,50.54,51.03,381684.0,48.0247,48.6231,48.0057,48.4712,381684.0
2020-04-20 09:30:00,50.01,50.64,49.88,50.09,206080.0,47.5023,48.1007,47.3788,47.5783,206080.0
2020-04-20 10:00:00,50.11,50.17,49.49,49.81,113404.0,47.5973,47.6543,47.0084,47.3123,113404.0
2020-04-20 10:30:00,49.78,49.92,49.43,49.84,106752.0,47.2838,47.4168,46.9514,47.3408,106752.0
2020-04-20 11:00:00,49.81,49.82,49.32,49.69,139344.0,47.3123,47.3218,46.8469,47.1984,139344.0
2020-04-20 11:30:00,49.69,50.12,49.6,50.02,108276.0,47.1984,47.6068,47.1129,47.5118,108276.0
2020-04-20 12:00:00,50.05,50.08,49.86,49.99,97088.0,47.5403,47.5688,47.3598,47.4833,97088.0
2020-04-20 12:30:00,50.0,50.06,49.78,49.88,69068.0,47.4928,47.5498,47.2838,47.3788,69068.0
2020-04-20 13:00:00,49.88,49.91,49.32,49.35,204284.0,47.3788,47.4073,46.8469,46.8754,204284.0
2020-04-20 13:30:00,49.31,49.34,48.85,48.91,158644.0,46.8374,46.8659,46.4005,46.4575,158644.0
2020-04-20 14:00:00,48.94,49.05,48.41,48.42,106180.0,46.486,46.5904,45.9825,45.992,106180.0
2020-04-20 14:30:00,48.43,48.7,48.38,48.38,108964.0,46.0015,46.258,45.954,45.954,108964.0
2020-04-20 15:00:00,48.38,48.62,48.3,48.61,238076.0,45.954,46.182,45.8781,46.1725,238076.0
2020-04-20 15:30:00,48.6,48.72,48.39,48.49,297564.0,46.163,46.277,45.9635,46.0585,297564.0
2020-04-21 09:30:00,47.46,47.87,47.18,47.61,197628.0,45.0802,45.4696,44.8142,45.2226,197628.0
2020-04-21 10:00:00,47.52,47.97,47.43,47.85,162412.0,45.1372,45.5646,45.0517,45.4506,162412.0
2020-04-21 10:30:00,47.91,47.97,47.31,47.35,110696.0,45.5076,45.5646,44.9377,44.9757,110696.0
2020-04-21 11:00:00,47.26,47.38,47.09,47.15,52384.0,44.8902,45.0042,44.7287,44.7857,52384.0
2020-04-21 11:30:00,47.24,47.31,47.04,47.29,64708.0,44.8712,44.9377,44.6812,44.9187,64708.0
2020-04-21 12:00:00,47.26,47.34,47.1,47.11,58084.0,44.8902,44.9662,44.7382,44.7477,58084.0
2020-04-21 12:30:00,47.06,47.41,47.0,47.32,127588.0,44.7002,45.0327,44.6432,44.9472,127588.0
2020-04-21 13:00:00,47.32,47.51,47.29,47.41,150196.0,44.9472,45.1277,44.9187,45.0327,150196.0
2020-04-21 13:30:00,47.4,47.68,47.39,47.43,69440.0,45.0232,45.2891,45.0137,45.0517,69440.0
2020-04-21 14:00:00,47.39,47.77,47.37,47.63,76672.0,45.0137,45.3746,44.9947,45.2416,76672.0
2020-04-21 14:30:00,47.6,47.63,47.35,47.39,159624.0,45.2132,45.2416,44.9757,45.0137,159624.0
2020-04-21 15:00:00,47.4,47.61,47.33,47.45,100800.0,45.0232,45.2226,44.9567,45.0707,100800.0
2020-04-21 15:30:00,47.43,47.77,47.2,47.63,554364.0,45.0517,45.3746,44.8332,45.2416,554364.0
2020-04-22 09:30:00,48.4,48.95,48.2,48.48,137888.0,45.973,46.4955,45.7831,46.049,137888.0
2020-04-22 10:00:00,48.41,48.82,48.36,48.68,107488.0,45.9825,46.372,45.935,46.239,107488.0
2020-04-22 10:30:00,48.67,48.84,48.56,48.58,123964.0,46.2295,46.391,46.125,46.144,123964.0
2020-04-22 11:00:00,48.58,48.83,48.53,48.78,66616.0,46.144,46.3815,46.0965,46.334,66616.0
2020-04-22 11:30:00,48.75,49.2,48.71,49.07,80252.0,46.3055,46.7329,46.2675,46.6094,80252.0
2020-04-22 12:00:00,49.08,49.31,48.95,49.2,125956.0,46.6189,46.8374,46.4955,46.7329,125956.0
2020-04-22 12:30:00,49.23,49.36,49.13,49.21,167632.0,46.7614,46.8849,46.6664,46.7424,167632.0
2020-04-22 13:00:00,49.22,49.31,49.13,49.31,119316.0,46.7519,46.8374,46.6664,46.8374,119316.0
2020-04-22 13:30:00,49.29,49.33,49.12,49.24,67000.0,46.8184,46.8564,46.6569,46.7709,67000.0
2020-04-22 14:00:00,49.25,49.34,49.15,49.25,98168.0,46.7804,46.8659,46.6854,46.7804,98168.0
2020-04-22 14:30:00,49.27,49.48,49.22,49.39,159896.0,46.7994,46.9989,46.7519,46.9134,159896.0
2020-04-22 15:00:00,49.4,49.51,49.33,49.34,106992.0,46.9229,47.0274,46.8564,46.8659,106992.0
2020-04-22 15:30:00,49.32,49.7,49.3,49.36,358088.0,46.8469,47.2078,46.8279,46.8849,358088.0
2020-04-23 09:30:00,49.62,50.3,49.54,50.21,151800.0,47.1319,47.7778,47.0559,47.6923,151800.0
2020-04-23 10:00:00,50.24,50.49,49.99,50.34,218476.0,47.7208,47.9582,47.4833,47.8158,218476.0
2020-04-23 10:30:00,50.35,50.88,50.29,50.72,127668.0,47.8253,48.3287,47.7683,48.1767,127668.0
2020-04-23 11:00:00,50.69,50.7,50.4,50.66,156324.0,48.1482,48.1577,47.8727,48.1197,156324.0
2020-04-23 11:30:00,50.66,50.75,50.5,50.73,135104.0,48.1197,48.2052,47.9677,48.1862,135104.0
2020-04-23 12:00:00,50.68,50.89,50.65,50.8,132400.0,48.1387,48.3382,48.1102,48.2527,132400.0
2020-04-23 12:30:00,50.83,50.83,49.83,50.4,443584.0,48.2812,48.2812,47.3313,47.8727,443584.0
2020-04-23 13:00:00,50.43,50.64,50.08,50.12,86352.0,47.9012,48.1007,47.5688,47.6068,86352.0
2020-04-23 13:30:00,50.15,50.26,50.01,50.13,118056.0,47.6353,47.7398,47.5023,47.6163,118056.0
2020-04-23 14:00:00,50.13,50.37,50.04,50.12,166628.0,47.6163,47.8443,47.5308,47.6068,166628.0
2020-04-23 14:30:00,50.13,50.35,50.08,50.27,124796.0,47.6163,47.8253,47.5688,47.7493,124796.0
2020-04-23 15:00:00,50.25,50.25,49.82,49.94,204280.0,47.7303,47.7303,47.3218,47.4358,204280.0
2020-04-23 15:30:00,49.93,50.03,49.81,49.85,406120.0,47.4263,47.5213,47.3123,47.3503,406120.0
2020-04-24 09:30:00,50.32,50.37,49.92,50.12,114984.0,47.7968,47.8443,47.4168,47.6068,114984.0
2020-04-24 10:00:00,50.12,50.19,49.96,50.06,108108.0,47.6068,47.6733,47.4548,47.5498,108108.0
2020-04-24 10:30:00,50.04,50.17,49.63,49.7,93796.0,47.5308,47.6543,47.1414,47.2078,93796.0
2020-04-24 11:00:00,49.7,49.72,49.57,49.64,107972.0,47.2078,47.2268,47.0844,47.1509,107972.0
2020-04-24 11:30:00,49.66,49.84,49.6,49.63,59784.0,47.1699,47.3408,47.1129,47.1414,59784.0
2020-04-24 12:00:00,49.64,49.74,49.57,49.7,81464.0,47.1509,47.2458,47.0844,47.2078,81464.0
2020-04-24 12:30:00,49.69,49.84,49.62,49.76,44664.0,47.1984,47.3408,47.1319,47.2648,44664.0
2020-04-24 13:00:00,49.76,49.87,49.71,49.87,112508.0,47.2648,47.3693,47.2173,47.3693,112508.0
2020-04-24 13:30:00,49.85,50.22,49.85,50.21,75048.0,47.3503,47.7018,47.3503,47.6923,75048.0
2020-04-24 14:00:00,50.22,50.31,50.13,50.16,44424.0,47.7018,47.7873,47.6163,47.6448,44424.0
2020-04-24 14:30:00,50.17,50.3,50.11,50.25,60684.0,47.6543,47.7778,47.5973,47.7303,60684.0
2020-04-24 15:00:00,50.25,50.67,50.18,50.66,130296.0,47.7303,48.1292,47.6638,48.1197,130296.0
2020-04-24 15:30:00,50.63,50.65,49.79,50.04,617772.0,48.0912,48.1102,47.2933,47.5308,617772.0
2020-04-27 09:30:00,50.42,51.55,50.0,51.46,210904.0,47.8917,48.9651,47.4928,48.8796,210904.0
2020-04-27 10:00:00,51.35,51.78,51.19,51.63,107828.0,48.7751,49.1835,48.6231,49.0411,107828.0
2020-04-27 10:30:00,51.7,52.05,51.57,51.82,90568.0,49.1076,49.44,48.9841,49.2215,90568.0
2020-04-27 11:00:00,51.77,52.04,51.7,51.96,96208.0,49.1741,49.4305,49.1076,49.3545,96208.0
2020-04-27 11:30:00,51.94,52.11,51.9,52.04,74268.0,49.3355,49.497,49.2975,49.4305,74268.0
2020-04-27 12:00:00,52.05,52.11,51.87,51.99,86756.0,49.44,49.497,49.269,49.383,86756.0
2020-04-27 12:30:00,51.96,52.37,51.96,52.33,61632.0,49.3545,49.744,49.3545,49.706,61632.0
2020-04-27 13:00:00,52.37,52.55,52.26,52.52,113636.0,49.744,49.9149,49.6395,49.8864,113636.0
2020-04-27 13:30:00,52.55,52.66,52.38,52.55,66364.0,49.9149,50.0194,49.7535,49.9149,66364.0
2020-04-27 14:00:00,52.58,52.75,52.54,52.64,87936.0,49.9434,50.1049,49.9054,50.0004,87936.0
2020-04-27 14:30:00,52.64,52.92,52.59,52.86,85964.0,50.0004,50.2664,49.9529,50.2094,85964.0
2020-04-27 15:00:00,52.85,53.12,52.82,53.05,98896.0,50.1999,50.4564,50.1714,50.3899,98896.0
2020-04-27 15:30:00,53.1,53.27,53.0,53.13,400968.0,50.4374,50.5988,50.3424,50.4659,400968.0
2020-04-28 09:30:00,54.79,55.8,53.94,55.15,339008.0,52.0426,53.002,51.2352,52.3846,339008.0
2020-04-28 10:00:00,55.19,55.51,54.93,54.96,161996.0,52.4226,52.7265,52.1756,52.2041,161996.0
2020-04-28 10:30:00,54.96,54.96,53.64,53.7,464868.0,52.2041,52.2041,50.9503,51.0073,464868.0
2020-04-28 11:00:00,53.68,54.18,53.6,53.95,212468.0,50.9883,51.4632,50.9123,51.2447,212468.0
2020-04-28 11:30:00,53.98,54.43,53.88,54.13,108420.0,51.2732,51.7007,51.1782,51.4157,108420.0
2020-04-28 12:00:00,54.2,54.44,54.09,54.24,227272.0,51.4822,51.7102,51.3777,51.5202,227272.0
2020-04-28 12:30:00,54.18,54.52,54.09,54.49,87468.0,51.4632,51.7862,51.3777,51.7577,87468.0
2020-04-28 13:00:00,54.51,54.72,54.4,54.7,128608.0,51.7767,51.9761,51.6722,51.9571,128608.0
2020-04-28 13:30:00,54.63,54.76,54.56,54.68,80400.0,51.8906,52.0141,51.8241,51.9381,80400.0
2020-04-28 14:00:00,54.63,54.93,54.62,54.77,82500.0,51.8906,52.1756,51.8811,52.0236,82500.0
2020-04-28 14:30:00,54.79,54.87,54.65,54.7,75048.0,52.0426,52.1186,51.9096,51.9571,75048.0
2020-04-28 15:00:00,54.7,55.11,54.67,54.99,207168.0,51.9571,52.3466,51.9286,52.2326,207168.0
2020-04-28 15:30:00,54.98,55.09,54.46,54.54,803920.0,52.2231,52.3276,51.7292,51.8052,803920.0
2020-04-29 09:30:00,55.77,56.57,55.32,56.31,125892.0,52.9735,53.7334,52.546,53.4864,125892.0
2020-04-29 10:00:00,56.35,56.42,55.82,56.2,147564.0,53.5244,53.5909,53.021,53.3819,147564.0
2020-04-29 10:30:00,56.2,56.79,56.07,56.79,96432.0,53.3819,53.9423,53.2584,53.9423,96432.0
2020-04-29 11:00:00,56.75,57.29,56.75,57.12,219068.0,53.9043,54.4173,53.9043,54.2558,219068.0
2020-04-29 11:30:00,57.1,57.41,57.0,57.33,103412.0,54.2368,54.5312,54.1418,54.4553,103412.0
2020-04-29 12:00:00,57.29,57.36,57.2,57.24,90256.0,54.4173,54.4837,54.3318,54.3698,90256.0
2020-04-29 12:30:00,57.25,57.45,57.2,57.38,132016.0,54.3793,54.5692,54.3318,54.5027,132016.0
2020-04-29 13:00:00,57.4,57.45,57.31,57.35,148160.0,54.5217,54.5692,54.4363,54.4742,148160.0
2020-04-29 13:30:00,57.33,57.56,57.23,57.39,166460.0,54.4553,54.6737,54.3603,54.5122,166460.0
2020-04-29 14:00:00,57.42,57.56,57.14,57.48,175376.0,54.5407,54.6737,54.2748,54.5977,175376.0
2020-04-29 14:30:00,57.51,57.74,57.4,57.69,150092.0,54.6262,54.8447,54.5217,54.7972,150092.0
2020-04-29 15:00:00,57.73,57.98,57.68,57.94,282416.0,54.8352,55.0727,54.7877,55.0347,282416.0
2020-04-29 15:30:00,57.95,58.02,57.48,57.74,593860.0,55.0442,55.1107,54.5977,54.8447,593860.0
2020-04-30 09:30:00,57.0,57.07,55.55,55.97,210004.0,54.1418,54.2083,52.7645,53.1634,210004.0
2020-04-30 10:00:00,56.05,56.55,55.88,56.45,96148.0,53.2394,53.7144,53.078,53.6194,96148.0
2020-04-30 10:30:00,56.45,56.6,56.28,56.44,112912.0,53.6194,53.7619,53.4579,53.6099,112912.0
2020-04-30 11:00:00,56.51,56.78,56.28,56.29,134736.0,53.6764,53.9328,53.4579,53.4674,134736.0
2020-04-30 11:30:00,56.28,56.28,55.81,55.88,87956.0,53.4579,53.4579,53.0115,53.078,87956.0
2020-04-30 12:00:00,55.84,55.9,55.58,55.68,73036.0,53.04,53.097,52.793,52.888,73036.0
2020-04-30 12:30:00,55.7,55.99,55.65,55.97,73912.0,52.907,53.1824,52.8595,53.1634,73912.0
2020-04-30 13:00:00,55.98,56.0,55.73,55.95,61904.0,53.1729,53.1919,52.9355,53.1444,61904.0
2020-04-30 13:30:00,55.92,55.92,55.8,55.88,98196.0,53.116,53.116,53.002,53.078,98196.0
2020-04-30 14:00:00,55.86,55.98,55.56,55.56,47284.0,53.059,53.1729,52.774,52.774,47284.0
2020-04-30 14:30:00,55.62,55.74,55.3,55.37,63464.0,52.831,52.945,52.527,52.5935,63464.0
2020-04-30 15:00:00,55.37,55.63,55.25,55.57,127264.0,52.5935,52.8405,52.4795,52.7835,127264.0
2020-04-30 15:30:00,55.58,55.74,55.29,55.4,242748.0,52.793,52.945,52.5175,52.622,242748.0
2020-05-01 09:30:00,54.58,54.58,53.51,53.63,187948.0,51.8431,51.8431,50.8268,50.9408,187948.0
2020-05-01 10:00:00,53.6,54.01,53.27,53.98,118140.0,50.9123,51.3017,50.5988,51.2732,118140.0
2020-05-01 10:30:00,53.94,54.29,53.79,54.2,112856.0,51.2352,51.5677,51.0928,51.4822,112856.0
2020-05-01 11:00:00,54.12,54.23,53.99,54.1,54628.0,51.4062,51.5107,51.2827,51.3872,54628.0
2020-05-01 11:30:00,54.04,54.04,53.55,53.66,52464.0,51.3302,51.3302,50.8648,50.9693,52464.0
2020-05-01 12:00:00,53.66,53.73,53.49,53.54,55316.0,50.9693,51.0358,50.8078,50.8553,55316.0
2020-05-01 12:30:00,53.48,53.65,53.26,53.26,73532.0,50.7983,50.9598,50.5893,50.5893,73532.0
2020-05-01 13:00:00,53.26,53.45,53.01,53.4,125248.0,50.5893,50.7698,50.3519,50.7223,125248.0
2020-05-01 13:30:00,53.37,53.42,53.12,53.21,59876.0,50.6938,50.7413,50.4564,50.5418,59876.0
2020-05-01 14:00:00,53.19,53.19,52.82,53.15,191104.0,50.5228,50.5228,50.1714,50.4849,191104.0
2020-05-01 14:30:00,53.15,53.32,53.06,53.2,65348.0,50.4849,50.6463,50.3994,50.5323,65348.0
2020-05-01 15:00:00,53.18,53.32,52.99,53.22,113836.0,50.5133,50.6463,50.3329,50.5513,113836.0
2020-05-01 15:30:00,53.21,53.27,52.74,52.99,475996.0,50.5418,50.5988,50.0954,50.3329,475996.0
2020-05-04 09:30:00,52.33,52.41,51.6,52.13,161148.0,49.706,49.782,49.0126,49.516,161148.0
2020-05-04 10:00:00,52.13,52.47,52.05,52.34,113192.0,49.516,49.8389,49.44,49.7155,113192.0
2020-05-04 10:30:00,52.25,52.32,51.96,51.96,61332.0,49.63,49.6965,49.3545,49.3545,61332.0
2020-05-04 11:00:00,51.93,52.35,51.83,52.3,160852.0,49.326,49.725,49.231,49.6775,160852.0
2020-05-04 11:30:00,52.3,52.53,52.29,52.39,88964.0,49.6775,49.8959,49.668,49.763,88964.0
2020-05-04 12:00:00,52.41,52.54,52.3,52.49,50616.0,49.782,49.9054,49.6775,49.8579,50616.0
2020-05-04 12:30:00,52.51,52.56,52.24,52.38,46860.0,49.8769,49.9244,49.6205,49.7535,46860.0
2020-05-04 13:00:00,52.31,52.34,52.19,52.34,52512.0,49.687,49.7155,49.573,49.7155,52512.0
2020-05-04 13:30:00,52.31,52.36,52.22,52.33,70032.0,49.687,49.7345,49.6015,49.706,70032.0
2020-05-04 14:00:00,52.35,52.35,51.96,52.04,130812.0,49.725,49.725,49.3545,49.4305,130812.0
2020-05-04 14:30:00,52.04,52.35,51.89,52.32,173464.0,49.4305,49.725,49.288,49.6965,173464.0
2020-05-04 15:00:00,52.32,52.56,52.28,52.44,130656.0,49.6965,49.9244,49.6585,49.8105,130656.0
2020-05-04 15:30:00,52.44,52.55,52.31,52.41,522988.0,49.8105,49.9149,49.687,49.782,522988.0
2020-05-05 09:30:00,52.9,53.47,52.9,53.41,102808.0,50.2474,50.7888,50.2474,50.7318,102808.0
2020-05-05 10:00:00,53.33,53.41,53.08,53.1,75748.0,50.6558,50.7318,50.4184,50.4374,75748.0
2020-05-05 10:30:00,53.15,53.25,52.9,53.17,98992.0,50.4849,50.5798,50.2474,50.5038,98992.0
2020-05-05 11:00:00,53.15,53.43,53.13,53.43,53544.0,50.4849,50.7508,50.4659,50.7508,53544.0
2020-05-05 11:30:00,53.46,53.58,53.19,53.22,118908.0,50.7793,50.8933,50.5228,50.5513,118908.0
2020-05-05 12:00:00,53.21,53.51,53.12,53.37,118908.0,50.5418,50.8268,50.4564,50.6938,118908.0
2020-05-05 12:30:00,53.4,53.43,53.09,53.2,69692.0,50.7223,50.7508,50.4279,50.5323,69692.0
2020-05-05 13:00:00,53.2,53.21,52.96,53.15,42556.0,50.5323,50.5418,50.3044,50.4849,42556.0
2020-05-05 13:30:00,53.18,53.4,53.16,53.38,40260.0,50.5133,50.7223,50.4944,50.7033,40260.0
2020-05-05 14:00:00,53.44,53.69,53.38,53.67,67860.0,50.7603,50.9978,50.7033,50.9788,67860.0
2020-05-05 14:30:00,53.67,53.72,53.41,53.49,41032.0,50.9788,51.0263,50.7318,50.8078,41032.0
2020-05-05 15:00:00,53.44,53.48,52.98,53.06,78544.0,50.7603,50.7983,50.3234,50.3994,78544.0
2020-05-05 15:30:00,53.06,53.12,52.59,52.69,263460.0,50.3994,50.4564,49.9529,50.0479,263460.0
2020-05-06 09:30:00,53.0,53.17,52.4,52.52,88760.0,50.3424,50.5038,49.7725,49.8864,88760.0
2020-05-06 10:00:00,52.53,52.77,52.06,52.66,59532.0,49.8959,50.1239,49.4495,50.0194,59532.0
2020-05-06 10:30:00,52.74,52.96,52.59,52.67,28632.0,50.0954,50.3044,49.9529,50.0289,28632.0
2020-05-06 11:00:00,52.6,52.65,52.09,52.19,39768.0,49.9624,50.0099,49.478,49.573,39768.0
2020-05-06 11:30:00,52.21,52.38,52.04,52.26,26436.0,49.592,49.7535,49.4305,49.6395,26436.0
2020-05-06 12:00:00,52.24,52.38,52.15,52.35,25328.0,49.6205,49.7535,49.535,49.725,25328.0
2020-05-06 12:30:00,52.34,52.55,52.29,52.51,53248.0,49.7155,49.9149,49.668,49.8769,53248.0
2020-05-06 13:00:00,52.49,52.55,52.34,52.55,27492.0,49.8579,49.9149,49.7155,49.9149,27492.0
2020-05-06 13:30:00,52.52,52.66,52.52,52.57,49704.0,49.8864,50.0194,49.8864,49.9339,49704.0
2020-05-06 14:00:00,52.58,52.58,52.24,52.29,80172.0,49.9434,49.9434,49.6205,49.668,80172.0
2020-05-06 14:30:00,52.27,52.5,52.25,52.45,82920.0,49.649,49.8674,49.63,49.82,82920.0
2020-05-06 15:00:00,52.46,52.66,52.41,52.61,130840.0,49.8295,50.0194,49.782,49.9719,130840.0
2020-05-06 15:30:00,52.62,52.69,52.33,52.54,359880.0,49.9814,50.0479,49.706,49.9054,359880.0
2020-05-07 09:30:00,53.17,53.77,52.83,53.58,80340.0,50.5038,51.0738,50.1809,50.8933,80340.0
2020-05-07 10:00:00,53.62,53.73,53.44,53.73,59640.0,50.9313,51.0358,50.7603,51.0358,59640.0
2020-05-07 10:30:00,53.7,54.06,53.69,53.8,69244.0,51.0073,51.3492,50.9978,51.1023,69244.0
2020-05-07 11:00:00,53.83,54.06,53.79,53.99,47740.0,51.1308,51.3492,51.0928,51.2827,47740.0
2020-05-07 11:30:00,53.93,54.16,53.86,54.09,40328.0,51.2257,51.4442,51.1592,51.3777,40328.0
2020-05-07 12:00:00,54.11,54.15,54.01,54.13,47704.0,51.3967,51.4347,51.3017,51.4157,47704.0
2020-05-07 12:30:00,54.13,54.14,53.45,53.6,62624.0,51.4157,51.4252,50.7698,50.9123,62624.0
2020-05-07 13:00:00,53.65,53.87,53.65,53.78,48216.0,50.9598,51.1687,50.9598,51.0833,48216.0
2020-05-07 13:30:00,53.79,53.91,53.69,53.72,18668.0,51.0928,51.2067,50.9978,51.0263,18668.0
2020-05-07 14:00:00,53.73,53.75,53.52,53.57,35832.0,51.0358,51.0548,50.8363,50.8838,35832.0
2020-05-07 14:30:00,53.59,53.62,53.42,53.52,39140.0,50.9028,50.9313,50.7413,50.8363,39140.0
2020-05-07 15:00:00,53.48,53.62,53.38,53.55,40748.0,50.7983,50.9313,50.7033,50.8648,40748.0
2020-05-07 15:30:00,53.55,53.56,53.25,53.33,217920.0,50.8648,50.8743,50.5798,50.6558,217920.0
2020-05-08 09:30:00,53.96,54.5,53.53,54.4,133916.0,51.2542,51.7672,50.8458,51.6722,133916.0
2020-05-08 10:00:00,54.39,54.52,54.01,54.11,64228.0,51.6627,51.7862,51.3017,51.3967,64228.0
2020-05-08 10:30:00,54.07,54.16,53.95,54.03,104652.0,51.3587,51.4442,51.2447,51.3207,104652.0
2020-05-08 11:00:00,54.0,54.35,53.91,54.3,50168.0,51.2922,51.6247,51.2067,51.5772,50168.0
2020-05-08 11:30:00,54.34,54.48,54.27,54.42,26968.0,51.6152,51.7482,51.5487,51.6912,26968.0
2020-05-08 12:00:00,54.42,54.59,54.32,54.54,42000.0,51.6912,51.8526,51.5962,51.8052,42000.0
2020-05-08 12:30:00,54.52,54.56,54.41,54.48,24028.0,51.7862,51.8241,51.6817,51.7482,24028.0
2020-05-08 13:00:00,54.47,54.47,54.27,54.29,28688.0,51.7387,51.7387,51.5487,51.5677,28688.0
2020-05-08 13:30:00,54.31,54.34,54.23,54.29,49480.0,51.5867,51.6152,51.5107,51.5677,49480.0
2020-05-08 14:00:00,54.3,54.43,54.19,54.41,38924.0,51.5772,51.7007,51.4727,51.6817,38924.0
2020-05-08 14:30:00,54.42,54.52,54.3,54.47,35084.0,51.6912,51.7862,51.5772,51.7387,35084.0
2020-05-08 15:00:00,54.5,54.62,54.49,54.62,48696.0,51.7672,51.8811,51.7577,51.8811,48696.0
2020-05-08 15:30:00,54.6,54.75,54.45,54.55,152520.0,51.8621,52.0046,51.7197,51.8147,152520.0
2020-05-11 09:30:00,53.94,54.19,53.42,53.54,83428.0,51.2352,51.4727,50.7413,50.8553,83428.0
2020-05-11 10:00:00,53.58,53.61,53.36,53.5,37708.0,50.8933,50.9218,50.6843,50.8173,37708.0
2020-05-11 10:30:00,53.47,53.71,53.26,53.33,56044.0,50.7888,51.0168,50.5893,50.6558,56044.0
2020-05-11 11:00:00,53.31,53.66,53.31,53.66,65068.0,50.6368,50.9693,50.6368,50.9693,65068.0
2020-05-11 11:30:00,53.66,53.69,53.6,53.64,35200.0,50.9693,50.9978,50.9123,50.9503,35200.0
2020-05-11 12:00:00,53.65,53.89,53.6,53.89,42004.0,50.9598,51.1877,50.9123,51.1877,42004.0
2020-05-11 12:30:00,53.87,53.92,53.76,53.8,36296.0,51.1687,51.2162,51.0643,51.1023,36296.0
2020-05-11 13:00:00,53.79,53.81,53.7,53.77,73988.0,51.0928,51.1118,51.0073,51.0738,73988.0
2020-05-11 13:30:00,53.77,53.8,53.57,53.58,63428.0,51.0738,51.1023,50.8838,50.8933,63428.0
2020-05-11 14:00:00,53.58,53.61,53.43,53.43,56904.0,50.8933,50.9218,50.7508,50.7508,56904.0
2020-05-11 14:30:00,53.44,53.62,53.4,53.62,59052.0,50.7603,50.9313,50.7223,50.9313,59052.0
2020-05-11 15:00:00,53.59,53.83,53.52,53.81,241104.0,50.9028,51.1308,50.8363,51.1118,241104.0
2020-05-11 15:30:00,53.79,53.83,53.55,53.6,209620.0,51.0928,51.1308,50.8648,50.9123,209620.0
2020-05-12 09:30:00,53.77,54.03,53.38,53.47,283252.0,51.0738,51.3207,50.7033,50.7888,283252.0
2020-05-12 10:00:00,53.47,53.66,53.09,53.09,94556.0,50.7888,50.9693,50.4279,50.4279,94556.0
2020-05-12 10:30:00,53.16,53.22,52.91,52.99,81332.0,50.4944,50.5513,50.2569,50.3329,81332.0
2020-05-12 11:00:00,52.97,53.07,52.88,52.93,66072.0,50.3139,50.4089,50.2284,50.2759,66072.0
2020-05-12 11:30:00,52.97,53.05,52.81,52.98,54792.0,50.3139,50.3899,50.1619,50.3234,54792.0
2020-05-12 12:00:00,52.96,53.08,52.83,53.04,60356.0,50.3044,50.4184,50.1809,50.3804,60356.0
2020-05-12 12:30:00,53.02,53.04,52.8,52.86,63300.0,50.3614,50.3804,50.1524,50.2094,63300.0
2020-05-12 13:00:00,52.87,52.87,52.36,52.36,92412.0,50.2189,50.2189,49.7345,49.7345,92412.0
2020-05-12 13:30:00,52.36,52.46,52.24,52.43,137160.0,49.7345,49.8295,49.6205,49.801,137160.0
2020-05-12 14:00:00,52.42,52.45,52.23,52.37,129864.0,49.7915,49.82,49.611,49.744,129864.0
2020-05-12 14:30:00,52.37,52.51,52.32,52.44,224580.0,49.744,49.8769,49.6965,49.8105,224580.0
2020-05-12 15:00:00,52.42,52.51,52.13,52.13,265652.0,49.7915,49.8769,49.516,49.516,265652.0
2020-05-12 15:30:00,52.12,52.14,51.43,51.44,324864.0,49.5065,49.5255,48.8511,48.8606,324864.0
2020-05-13 09:30:00,50.56,50.67,49.28,50.46,542524.0,48.0247,48.1292,46.8089,47.9297,542524.0
2020-05-13 10:00:00,50.39,50.63,50.35,50.52,340888.0,47.8632,48.0912,47.8253,47.9867,340888.0
2020-05-13 10:30:00,50.52,50.87,50.06,50.06,241124.0,47.9867,48.3192,47.5498,47.5498,241124.0
2020-05-13 11:00:00,50.06,50.33,49.88,50.07,243056.0,47.5498,47.8063,47.3788,47.5593,243056.0
2020-05-13 11:30:00,50.1,50.2,49.89,50.01,146208.0,47.5878,47.6828,47.3883,47.5023,146208.0
2020-05-13 12:00:00,50.01,50.18,49.83,50.15,656772.0,47.5023,47.6638,47.3313,47.6353,656772.0
2020-05-13 12:30:00,50.19,50.38,49.98,50.06,141976.0,47.6733,47.8538,47.4738,47.5498,141976.0
2020-05-13 13:00:00,50.06,50.15,49.94,50.09,172056.0,47.5498,47.6353,47.4358,47.5783,172056.0
2020-05-13 13:30:00,50.08,50.09,49.91,49.98,280404.0,47.5688,47.5783,47.4073,47.4738,280404.0
2020-05-13 14:00:00,49.96,50.13,49.83,49.83,428028.0,47.4548,47.6163,47.3313,47.3313,428028.0
2020-05-13 14:30:00,49.81,49.85,49.45,49.6,131816.0,47.3123,47.3503,46.9704,47.1129,131816.0
2020-05-13 15:00:00,49.61,49.89,49.43,49.58,113420.0,47.1224,47.3883,46.9514,47.0939,113420.0
2020-05-13 15:30:00,49.57,49.92,49.55,49.83,432944.0,47.0844,47.4168,47.0654,47.3313,432944.0
2020-05-14 09:30:00,51.23,52.57,51.06,52.23,922108.0,48.6611,49.9339,48.4997,49.611,922108.0
2020-05-14 10:00:00,52.26,53.15,52.23,52.95,285880.0,49.6395,50.4849,49.611,50.2949,285880.0
2020-05-14 10:30:00,52.96,54.45,52.93,54.02,817616.0,50.3044,51.7197,50.2759,51.3112,817616.0
2020-05-14 11:00:00,54.06,54.97,54.06,54.63,553764.0,51.3492,52.2136,51.3492,51.8906,553764.0
2020-05-14 11:30:00,54.67,55.16,54.47,55.0,471676.0,51.9286,52.3941,51.7387,52.2421,471676.0
2020-05-14 12:00:00,55.02,55.46,54.79,55.35,604456.0,52.2611,52.679,52.0426,52.5745,604456.0
2020-05-14 12:30:00,55.41,56.02,55.31,56.02,434868.0,52.6315,53.2109,52.5365,53.2109,434868.0
2020-05-14 13:00:00,56.02,56.6,55.81,56.6,407244.0,53.2109,53.7619,53.0115,53.7619,407244.0
2020-05-14 13:30:00,56.54,56.58,56.07,56.22,358696.0,53.7049,53.7429,53.2584,53.4009,358696.0
2020-05-14 14:00:00,56.22,56.22,55.58,55.79,310552.0,53.4009,53.4009,52.793,52.9925,310552.0
2020-05-14 14:30:00,55.83,55.97,55.57,55.95,247292.0,53.0305,53.1634,52.7835,53.1444,247292.0
2020-05-14 15:00:00,55.93,57.24,55.89,57.1,448008.0,53.1255,54.3698,53.0875,54.2368,448008.0
2020-05-14 15:30:00,57.08,57.31,56.63,57.15,1096408.0,54.2178,54.4363,53.7904,54.2843,1096408.0
2020-05-15 09:30:00,56.4,57.67,55.98,56.91,561168.0,53.5719,54.7782,53.1729,54.0563,561168.0
2020-05-15 10:00:00,56.91,57.41,56.45,57.0,272612.0,54.0563,54.5312,53.6194,54.1418,272612.0
2020-05-15 10:30:00,57.0,57.05,56.2,56.24,291816.0,54.1418,54.1893,53.3819,53.4199,291816.0
2020-05-15 11:00:00,56.16,56.16,55.72,55.88,201372.0,53.3439,53.3439,52.926,53.078,201372.0
2020-05-15 11:30:00,55.88,56.49,55.73,56.37,176544.0,53.078,53.6574,52.9355,53.5434,176544.0
2020-05-15 12:00:00,56.36,56.44,56.09,56.34,128172.0,53.5339,53.6099,53.2774,53.5149,128172.0
2020-05-15 12:30:00,56.35,56.48,56.24,56.3,117276.0,53.5244,53.6479,53.4199,53.4769,117276.0
2020-05-15 13:00:00,56.32,56.82,56.32,56.8,181392.0,53.4959,53.9708,53.4959,53.9518,181392.0
2020-05-15 13:30:00,56.74,56.96,56.72,56.92,135252.0,53.8948,54.1038,53.8758,54.0658,135252.0
2020-05-15 14:00:00,56.93,57.03,56.61,56.72,127476.0,54.0753,54.1703,53.7714,53.8758,127476.0
2020-05-15 14:30:00,56.72,56.8,56.35,56.36,254236.0,53.8758,53.9518,53.5244,53.5339,254236.0
2020-05-15 15:00:00,56.37,56.63,56.29,56.41,158688.0,53.5434,53.7904,53.4674,53.5814,158688.0
2020-05-15 15:30:00,56.43,57.04,56.3,56.91,534408.0,53.6004,54.1798,53.4769,54.0563,534408.0
2020-05-18 09:30:00,58.03,59.86,58.03,59.29,326308.0,55.1201,56.8584,55.1201,56.317,326308.0
2020-05-18 10:00:00,59.27,59.33,58.99,59.14,136616.0,56.298,56.355,56.032,56.1745,136616.0
2020-05-18 10:30:00,59.11,59.39,59.1,59.13,295348.0,56.146,56.412,56.1365,56.165,295348.0
2020-05-18 11:00:00,59.14,59.69,59.01,59.62,104764.0,56.1745,56.6969,56.051,56.6304,104764.0
2020-05-18 11:30:00,59.63,59.68,59.2,59.27,139664.0,56.6399,56.6874,56.2315,56.298,139664.0
2020-05-18 12:00:00,59.28,59.32,59.12,59.25,82044.0,56.3075,56.3455,56.1555,56.279,82044.0
2020-05-18 12:30:00,59.24,59.24,58.86,59.08,99708.0,56.2695,56.2695,55.9085,56.1175,99708.0
2020-05-18 13:00:00,59.05,59.48,59.05,59.48,143976.0,56.089,56.4974,56.089,56.4974,143976.0
2020-05-18 13:30:00,59.48,59.71,59.48,59.66,138664.0,56.4974,56.7159,56.4974,56.6684,138664.0
2020-05-18 14:00:00,59.66,59.73,59.24,59.29,130668.0,56.6684,56.7349,56.2695,56.317,130668.0
2020-05-18 14:30:00,59.33,59.4,59.01,59.09,199320.0,56.355,56.4215,56.051,56.127,199320.0
2020-05-18 15:00:00,59.13,59.3,59.01,59.2,169880.0,56.165,56.3265,56.051,56.2315,169880.0
2020-05-18 15:30:00,59.21,59.38,59.05,59.1,430856.0,56.241,56.4025,56.089,56.1365,430856.0
2020-05-19 09:30:00,59.35,59.6,59.01,59.6,157820.0,56.374,56.6114,56.051,56.6114,157820.0
2020-05-19 10:00:00,59.64,60.0,59.56,60.0,138136.0,56.6494,56.9914,56.5734,56.9914,138136.0
2020-05-19 10:30:00,60.06,60.07,59.4,59.53,311124.0,57.0484,57.0579,56.4215,56.5449,311124.0
2020-05-19 11:00:00,59.6,59.92,59.58,59.72,159712.0,56.6114,56.9154,56.5924,56.7254,159712.0
2020-05-19 11:30:00,59.75,59.95,59.71,59.91,185324.0,56.7539,56.9439,56.7159,56.9059,185324.0
2020-05-19 12:00:00,59.91,60.0,59.79,59.83,85612.0,56.9059,56.9914,56.7919,56.8299,85612.0
2020-05-19 12:30:00,59.83,59.85,59.65,59.84,62536.0,56.8299,56.8489,56.6589,56.8394,62536.0
2020-05-19 13:00:00,59.8,59.88,59.68,59.76,75416.0,56.8014,56.8774,56.6874,56.7634,75416.0
2020-05-19 13:30:00,59.76,60.09,59.76,60.07,105168.0,56.7634,57.0769,56.7634,57.0579,105168.0
2020-05-19 14:00:00,60.09,60.57,60.09,60.49,71592.0,57.0769,57.5328,57.0769,57.4568,71592.0
2020-05-19 14:30:00,60.54,61.09,60.37,60.42,335412.0,57.5043,58.0267,57.3428,57.3903,335412.0
2020-05-19 15:00:00,60.33,60.55,60.23,60.33,207608.0,57.3048,57.5138,57.2098,57.3048,207608.0
2020-05-19 15:30:00,60.31,60.31,59.74,59.74,644764.0,57.2858,57.2858,56.7444,56.7444,644764.0
2020-05-20 09:30:00,60.15,60.87,60.0,60.13,185044.0,57.1338,57.8177,56.9914,57.1148,185044.0
2020-05-20 10:00:00,60.2,60.27,59.69,60.13,452492.0,57.1813,57.2478,56.6969,57.1148,452492.0
2020-05-20 10:30:00,60.14,60.16,59.98,60.11,122776.0,57.1243,57.1433,56.9724,57.0959,122776.0
2020-05-20 11:00:00,60.05,60.22,59.8,60.12,98336.0,57.0389,57.2003,56.8014,57.1053,98336.0
2020-05-20 11:30:00,60.15,60.23,59.97,60.2,102592.0,57.1338,57.2098,56.9629,57.1813,102592.0
2020-05-20 12:00:00,60.22,60.24,59.96,60.23,98560.0,57.2003,57.2193,56.9534,57.2098,98560.0
2020-05-20 12:30:00,60.23,60.32,60.12,60.22,37576.0,57.2098,57.2953,57.1053,57.2003,37576.0
2020-05-20 13:00:00,60.22,60.29,59.9,59.93,48176.0,57.2003,57.2668,56.8964,56.9249,48176.0
2020-05-20 13:30:00,59.97,59.98,59.74,59.95,42972.0,56.9629,56.9724,56.7444,56.9439,42972.0
2020-05-20 14:00:00,59.97,60.13,59.92,59.95,409332.0,56.9629,57.1148,56.9154,56.9439,409332.0
2020-05-20 14:30:00,59.89,60.35,59.89,60.25,233208.0,56.8869,57.3238,56.8869,57.2288,233208.0
2020-05-20 15:00:00,60.2,60.37,60.02,60.29,158560.0,57.1813,57.3428,57.0104,57.2668,158560.0
2020-05-20 15:30:00,60.28,60.48,60.08,60.08,550548.0,57.2573,57.4473,57.0674,57.0674,550548.0
2020-05-21 09:30:00,60.4,60.94,60.2,60.77,113340.0,57.3713,57.8842,57.1813,57.7228,113340.0
2020-05-21 10:00:00,60.9,61.17,60.7,60.88,81204.0,57.8462,58.1027,57.6563,57.8272,81204.0
2020-05-21 10:30:00,60.8,60.8,60.25,60.68,91908.0,57.7513,57.7513,57.2288,57.6373,91908.0
2020-05-21 11:00:00,60.64,60.82,60.35,60.46,71104.0,57.5993,57.7702,57.3238,57.4283,71104.0
2020-05-21 11:30:00,60.51,60.8,60.51,60.62,28260.0,57.4758,57.7513,57.4758,57.5803,28260.0
2020-05-21 12:00:00,60.68,61.03,60.68,60.98,39692.0,57.6373,57.9697,57.6373,57.9222,39692.0
2020-05-21 12:30:00,60.91,61.25,60.89,61.1,52640.0,57.8557,58.1787,57.8367,58.0362,52640.0
2020-05-21 13:00:00,61.08,61.43,61.07,61.33,50160.0,58.0172,58.3497,58.0077,58.2547,50160.0
2020-05-21 13:30:00,61.26,61.31,61.18,61.2,42732.0,58.1882,58.2357,58.1122,58.1312,42732.0
2020-05-21 14:00:00,61.17,61.19,60.92,61.06,86168.0,58.1027,58.1217,57.8652,57.9982,86168.0
2020-05-21 14:30:00,61.05,61.05,60.76,60.86,92588.0,57.9887,57.9887,57.7133,57.8082,92588.0
2020-05-21 15:00:00,60.88,60.98,60.61,60.63,138252.0,57.8272,57.9222,57.5708,57.5898,138252.0
2020-05-21 15:30:00,60.64,60.77,60.56,60.65,333080.0,57.5993,57.7228,57.5233,57.6088,333080.0
2020-05-22 09:30:00,60.39,60.53,59.92,60.31,97620.0,57.3618,57.4948,56.9154,57.2858,97620.0
2020-05-22 10:00:00,60.26,60.43,60.12,60.29,70772.0,57.2383,57.3998,57.1053,57.2668,70772.0
2020-05-22 10:30:00,60.29,60.35,59.94,59.96,22620.0,57.2668,57.3238,56.9344,56.9534,22620.0
2020-05-22 11:00:00,59.99,60.27,59.98,60.04,29180.0,56.9819,57.2478,56.9724,57.0294,29180.0
2020-05-22 11:30:00,60.04,60.34,60.04,60.32,59172.0,57.0294,57.3143,57.0294,57.2953,59172.0
2020-05-22 12:00:00,60.3,60.33,60.1,60.2,35340.0,57.2763,57.3048,57.0864,57.1813,35340.0
2020-05-22 12:30:00,60.27,60.43,60.2,60.4,41748.0,57.2478,57.3998,57.1813,57.3713,41748.0
2020-05-22 13:00:00,60.4,60.4,60.08,60.11,64248.0,57.3713,57.3713,57.0674,57.0959,64248.0
2020-05-22 13:30:00,60.1,60.24,60.03,60.16,23788.0,57.0864,57.2193,57.0199,57.1433,23788.0
2020-05-22 14:00:00,60.19,60.31,60.09,60.25,44280.0,57.1718,57.2858,57.0769,57.2288,44280.0
2020-05-22 14:30:00,60.26,60.26,60.04,60.1,51544.0,57.2383,57.2383,57.0294,57.0864,51544.0
2020-05-22 15:00:00,60.1,60.21,60.02,60.08,64508.0,57.0864,57.1908,57.0104,57.0674,64508.0
2020-05-22 15:30:00,60.08,60.27,60.05,60.16,394836.0,57.0674,57.2478,57.0389,57.1433,394836.0
2020-05-26 09:30:00,62.19,62.76,61.79,62.49,238260.0,59.0716,59.613,58.6916,59.3565,238260.0
2020-05-26 10:00:00,62.49,62.83,62.19,62.83,195772.0,59.3565,59.6795,59.0716,59.6795,195772.0
2020-05-26 10:30:00,62.82,63.18,62.76,63.18,96000.0,59.67,60.0119,59.613,60.0119,96000.0
2020-05-26 11:00:00,63.21,63.21,62.79,62.97,112716.0,60.0404,60.0404,59.6415,59.8124,112716.0
2020-05-26 11:30:00,62.95,62.96,62.77,62.93,59092.0,59.7934,59.8029,59.6225,59.7744,59092.0
2020-05-26 12:00:00,62.95,63.3,62.93,63.07,156928.0,59.7934,60.1259,59.7744,59.9074,156928.0
2020-05-26 12:30:00,63.1,63.48,62.95,63.45,193452.0,59.9359,60.2969,59.7934,60.2684,193452.0
2020-05-26 13:00:00,63.48,63.75,63.41,63.58,157016.0,60.2969,60.5533,60.2304,60.3919,157016.0
2020-05-26 13:30:00,63.58,63.61,63.44,63.55,86760.0,60.3919,60.4203,60.2589,60.3634,86760.0
2020-05-26 14:00:00,63.54,63.63,63.4,63.52,97648.0,60.3539,60.4393,60.2209,60.3349,97648.0
2020-05-26 14:30:00,63.53,63.6,63.38,63.55,133676.0,60.3444,60.4108,60.2019,60.3634,133676.0
2020-05-26 15:00:00,63.54,63.71,63.3,63.5,200164.0,60.3539,60.5153,60.1259,60.3159,200164.0
2020-05-26 15:30:00,63.52,63.6,63.07,63.17,397308.0,60.3349,60.4108,59.9074,60.0024,397308.0
2020-05-27 09:30:00,63.56,64.24,63.01,63.15,307524.0,60.3729,61.0188,59.8504,59.9834,307524.0
2020-05-27 10:00:00,63.31,63.37,62.94,63.07,123348.0,60.1354,60.1924,59.7839,59.9074,123348.0
2020-05-27 10:30:00,63.05,63.05,62.09,62.34,126360.0,59.8884,59.8884,58.9766,59.214,126360.0
2020-05-27 11:00:00,62.32,62.64,62.09,62.15,105676.0,59.195,59.499,58.9766,59.0336,105676.0
2020-05-27 11:30:00,62.17,62.34,61.83,62.23,109196.0,59.0526,59.214,58.7296,59.1095,109196.0
2020-05-27 12:00:00,62.23,62.73,62.14,62.68,119832.0,59.1095,59.5845,59.0241,59.537,119832.0
2020-05-27 12:30:00,62.73,63.13,62.73,62.91,130260.0,59.5845,59.9644,59.5845,59.7554,130260.0
2020-05-27 13:00:00,62.87,62.98,62.71,62.74,35072.0,59.7175,59.8219,59.5655,59.594,35072.0
2020-05-27 13:30:00,62.74,62.81,62.56,62.77,37568.0,59.594,59.6605,59.423,59.6225,37568.0
2020-05-27 14:00:00,62.83,62.91,62.66,62.79,79788.0,59.6795,59.7554,59.518,59.6415,79788.0
2020-05-27 14:30:00,62.79,62.79,62.55,62.71,77172.0,59.6415,59.6415,59.4135,59.5655,77172.0
2020-05-27 15:00:00,62.69,62.94,62.68,62.89,115372.0,59.5465,59.7839,59.537,59.7365,115372.0
2020-05-27 15:30:00,62.87,63.14,62.77,62.87,553052.0,59.7175,59.9739,59.6225,59.7175,553052.0
2020-05-28 09:30:00,63.02,63.3,62.52,63.13,109084.0,59.8599,60.1259,59.385,59.9644,109084.0
2020-05-28 10:00:00,63.1,63.17,62.71,62.88,62904.0,59.9359,60.0024,59.5655,59.727,62904.0
2020-05-28 10:30:00,62.92,63.35,62.9,63.19,73276.0,59.7649,60.1734,59.7459,60.0214,73276.0
2020-05-28 11:00:00,63.17,63.3,63.08,63.27,56936.0,60.0024,60.1259,59.9169,60.0974,56936.0
2020-05-28 11:30:00,63.21,63.63,63.21,63.63,42036.0,60.0404,60.4393,60.0404,60.4393,42036.0
2020-05-28 12:00:00,63.59,63.65,63.26,63.32,83344.0,60.4013,60.4583,60.0879,60.1449,83344.0
2020-05-28 12:30:00,63.26,63.52,63.22,63.3,68392.0,60.0879,60.3349,60.0499,60.1259,68392.0
2020-05-28 13:00:00,63.34,63.54,63.27,63.5,61508.0,60.1639,60.3539,60.0974,60.3159,61508.0
2020-05-28 13:30:00,63.48,63.55,63.4,63.53,66352.0,60.2969,60.3634,60.2209,60.3444,66352.0
2020-05-28 14:00:00,63.55,63.63,63.42,63.43,86460.0,60.3634,60.4393,60.2399,60.2494,86460.0
2020-05-28 14:30:00,63.46,63.5,63.3,63.44,35632.0,60.2779,60.3159,60.1259,60.2589,35632.0
2020-05-28 15:00:00,63.5,63.66,63.13,63.13,117928.0,60.3159,60.4678,59.9644,59.9644,117928.0
2020-05-28 15:30:00,63.18,63.24,62.63,62.85,242844.0,60.0119,60.0689,59.4895,59.6985,242844.0
2020-05-29 09:30:00,62.88,62.88,62.27,62.27,114032.0,59.727,59.727,59.1475,59.1475,114032.0
2020-05-29 10:00:00,62.27,62.44,62.13,62.13,71136.0,59.1475,59.309,59.0146,59.0146,71136.0
2020-05-29 10:30:00,62.16,62.16,61.82,61.96,69700.0,59.0431,59.0431,58.7201,58.8531,69700.0
2020-05-29 11:00:00,62.0,62.09,61.78,61.88,91292.0,58.8911,58.9766,58.6821,58.7771,91292.0
2020-05-29 11:30:00,61.88,61.88,61.6,61.68,135632.0,58.7771,58.7771,58.5111,58.5871,135632.0
2020-05-29 12:00:00,61.69,61.73,61.35,61.4,128356.0,58.5966,58.6346,58.2737,58.3212,128356.0
2020-05-29 12:30:00,61.39,61.5,61.07,61.41,176932.0,58.3117,58.4162,58.0077,58.3307,176932.0
2020-05-29 13:00:00,61.42,61.45,61.13,61.21,122744.0,58.3402,58.3687,58.0647,58.1407,122744.0
2020-05-29 13:30:00,61.21,61.31,61.1,61.31,86728.0,58.1407,58.2357,58.0362,58.2357,86728.0
2020-05-29 14:00:00,61.28,61.45,61.2,61.33,223516.0,58.2072,58.3687,58.1312,58.2547,223516.0
2020-05-29 14:30:00,61.31,61.6,60.77,61.29,331256.0,58.2357,58.5111,57.7228,58.2167,331256.0
2020-05-29 15:00:00,61.45,61.74,61.34,61.57,281928.0,58.3687,58.6441,58.2642,58.4826,281928.0
2020-05-29 15:30:00,61.59,62.26,61.48,61.99,767144.0,58.5016,59.138,58.3972,58.8816,767144.0
2020-06-01 09:30:00,62.09,62.41,61.78,62.2,125404.0,58.9766,59.2805,58.6821,59.081,125404.0
2020-06-01 10:00:00,62.18,62.43,62.1,62.42,105416.0,59.0621,59.2995,58.9861,59.29,105416.0
2020-06-01 10:30:00,62.4,62.95,62.38,62.82,61404.0,59.271,59.7934,59.252,59.67,61404.0
2020-06-01 11:00:00,62.87,62.88,62.49,62.65,80532.0,59.7175,59.727,59.3565,59.5085,80532.0
2020-06-01 11:30:00,62.69,62.84,62.65,62.76,39208.0,59.5465,59.689,59.5085,59.613,39208.0
2020-06-01 12:00:00,62.77,62.87,62.62,62.69,50740.0,59.6225,59.7175,59.48,59.5465,50740.0
2020-06-01 12:30:00,62.7,62.88,62.69,62.74,37204.0,59.556,59.727,59.5465,59.594,37204.0
2020-06-01 13:00:00,62.75,62.96,62.75,62.87,47888.0,59.6035,59.8029,59.6035,59.7175,47888.0
2020-06-01 13:30:00,62.85,62.95,62.81,62.85,64368.0,59.6985,59.7934,59.6605,59.6985,64368.0
2020-06-01 14:00:00,62.82,62.91,62.66,62.66,44932.0,59.67,59.7554,59.518,59.518,44932.0
2020-06-01 14:30:00,62.67,62.88,62.65,62.82,34564.0,59.5275,59.727,59.5085,59.67,34564.0
2020-06-01 15:00:00,62.83,63.04,62.7,62.8,126632.0,59.6795,59.8789,59.556,59.651,126632.0
2020-06-01 15:30:00,62.76,62.85,62.64,62.71,364292.0,59.613,59.6985,59.499,59.5655,364292.0
2020-06-02 09:30:00,62.84,62.99,62.36,62.75,223652.0,59.689,59.8314,59.233,59.6035,223652.0
2020-06-02 10:00:00,62.75,63.48,62.74,63.45,87528.0,59.6035,60.2969,59.594,60.2684,87528.0
2020-06-02 10:30:00,63.48,63.54,63.21,63.54,245336.0,60.2969,60.3539,60.0404,60.3539,245336.0
2020-06-02 11:00:00,63.54,63.61,63.22,63.41,1023780.0,60.3539,60.4203,60.0499,60.2304,1023780.0
2020-06-02 11:30:00,63.38,63.84,63.38,63.68,71236.0,60.2019,60.6388,60.2019,60.4868,71236.0
2020-06-02 12:00:00,63.67,63.7,63.54,63.68,26464.0,60.4773,60.5058,60.3539,60.4868,26464.0
2020-06-02 12:30:00,63.7,63.78,63.56,63.75,64152.0,60.5058,60.5818,60.3729,60.5533,64152.0
2020-06-02 13:00:00,63.72,63.81,63.67,63.68,24516.0,60.5248,60.6103,60.4773,60.4868,24516.0
2020-06-02 13:30:00,63.68,63.82,63.63,63.75,47300.0,60.4868,60.6198,60.4393,60.5533,47300.0
2020-06-02 14:00:00,63.76,63.76,63.54,63.57,46832.0,60.5628,60.5628,60.3539,60.3824,46832.0
2020-06-02 14:30:00,63.54,63.81,63.4,63.81,30948.0,60.3539,60.6103,60.2209,60.6103,30948.0
2020-06-02 15:00:00,63.73,63.76,63.25,63.25,89844.0,60.5343,60.5628,60.0784,60.0784,89844.0
2020-06-02 15:30:00,63.28,63.77,63.21,63.76,578896.0,60.1069,60.5723,60.0404,60.5628,578896.0
2020-06-03 09:30:00,64.73,66.1,64.16,65.77,263620.0,61.4842,62.7855,60.9428,62.472,263620.0
2020-06-03 10:00:00,65.73,66.42,65.69,66.42,122640.0,62.434,63.0894,62.396,63.0894,122640.0
2020-06-03 10:30:00,66.37,66.84,66.34,66.73,94024.0,63.0419,63.4884,63.0135,63.3839,94024.0
2020-06-03 11:00:00,66.74,66.98,66.7,66.94,88512.0,63.3934,63.6214,63.3554,63.5834,88512.0
2020-06-03 11:30:00,66.94,67.33,66.92,67.02,77288.0,63.5834,63.9538,63.5644,63.6594,77288.0
2020-06-03 12:00:00,66.92,67.03,66.58,66.8,70076.0,63.5644,63.6689,63.2414,63.4504,70076.0
2020-06-03 12:30:00,66.86,67.09,66.86,67.01,63524.0,63.5074,63.7258,63.5074,63.6499,63524.0
2020-06-03 13:00:00,67.04,67.04,66.84,66.85,42104.0,63.6784,63.6784,63.4884,63.4979,42104.0
2020-06-03 13:30:00,66.86,66.99,66.75,66.81,39036.0,63.5074,63.6309,63.4029,63.4599,39036.0
2020-06-03 14:00:00,66.84,67.11,66.82,67.08,67144.0,63.4884,63.7448,63.4694,63.7163,67144.0
2020-06-03 14:30:00,67.06,67.24,66.97,67.15,70616.0,63.6974,63.8683,63.6119,63.7828,70616.0
2020-06-03 15:00:00,67.14,67.25,67.0,67.16,91280.0,63.7733,63.8778,63.6404,63.7923,91280.0
2020-06-03 15:30:00,67.14,67.98,67.04,67.68,629680.0,63.7733,64.5712,63.6784,64.2863,629680.0
2020-06-04 09:30:00,67.12,67.68,66.89,67.38,134180.0,63.7543,64.2863,63.5359,64.0013,134180.0
2020-06-04 10:00:00,67.42,67.5,66.98,67.32,95668.0,64.0393,64.1153,63.6214,63.9443,95668.0
2020-06-04 10:30:00,67.3,67.62,67.3,67.57,56396.0,63.9253,64.2293,63.9253,64.1818,56396.0
2020-06-04 11:00:00,67.57,67.68,66.96,67.08,49380.0,64.1818,64.2863,63.6024,63.7163,49380.0
2020-06-04 11:30:00,67.08,67.16,66.81,66.88,64152.0,63.7163,63.7923,63.4599,63.5264,64152.0
2020-06-04 12:00:00,66.84,67.04,66.8,66.89,51892.0,63.4884,63.6784,63.4504,63.5359,51892.0
2020-06-04 12:30:00,66.84,66.84,66.6,66.71,68704.0,63.4884,63.4884,63.2604,63.3649,68704.0
2020-06-04 13:00:00,66.71,67.13,66.71,67.03,51800.0,63.3649,63.7638,63.3649,63.6689,51800.0
2020-06-04 13:30:00,67.06,67.47,67.06,67.42,47080.0,63.6974,64.0868,63.6974,64.0393,47080.0
2020-06-04 14:00:00,67.4,67.42,67.16,67.2,40820.0,64.0203,64.0393,63.7923,63.8303,40820.0
2020-06-04 14:30:00,67.17,67.21,66.96,66.99,46444.0,63.8018,63.8398,63.6024,63.6309,46444.0
2020-06-04 15:00:00,66.97,67.03,66.53,66.74,136780.0,63.6119,63.6689,63.1939,63.3934,136780.0
2020-06-04 15:30:00,66.78,67.4,66.73,67.32,307188.0,63.4314,64.0203,63.3839,63.9443,307188.0
2020-06-05 09:30:00,69.03,70.36,68.99,70.06,310692.0,65.5686,66.8319,65.5306,66.5469,310692.0
2020-06-05 10:00:00,70.01,70.39,69.71,69.8,149764.0,66.4994,66.8604,66.2145,66.3,149764.0
2020-06-05 10:30:00,69.78,70.63,69.45,70.5,108660.0,66.281,67.0883,65.9675,66.9649,108660.0
2020-06-05 11:00:00,70.51,71.12,70.51,71.02,133440.0,66.9744,67.5538,66.9744,67.4588,133440.0
2020-06-05 11:30:00,71.03,71.19,70.77,71.06,112480.0,67.4683,67.6203,67.2213,67.4968,112480.0
2020-06-05 12:00:00,71.05,71.19,70.76,70.89,186604.0,67.4873,67.6203,67.2118,67.3353,186604.0
2020-06-05 12:30:00,70.91,71.26,70.91,71.04,170184.0,67.3543,67.6867,67.3543,67.4778,170184.0
2020-06-05 13:00:00,70.96,71.08,70.69,70.86,67540.0,67.4018,67.5158,67.1453,67.3068,67540.0
2020-06-05 13:30:00,70.85,70.95,70.68,70.8,143604.0,67.2973,67.3923,67.1358,67.2498,143604.0
2020-06-05 14:00:00,70.81,71.07,70.71,70.89,102688.0,67.2593,67.5063,67.1643,67.3353,102688.0
2020-06-05 14:30:00,70.88,71.14,70.82,71.11,123504.0,67.3258,67.5728,67.2688,67.5443,123504.0
2020-06-05 15:00:00,71.14,71.18,70.93,71.13,200292.0,67.5728,67.6108,67.3733,67.5633,200292.0
2020-06-05 15:30:00,71.11,71.65,70.93,71.63,778748.0,67.5443,68.0572,67.3733,68.0382,778748.0
2020-06-08 09:30:00,72.5,72.61,71.4,71.58,170536.0,68.8646,68.9691,67.8197,67.9907,170536.0
2020-06-08 10:00:00,71.63,71.86,71.34,71.36,127644.0,68.0382,68.2567,67.7627,67.7817,127644.0
2020-06-08 10:30:00,71.39,72.12,71.39,71.99,130700.0,67.8102,68.5036,67.8102,68.3801,130700.0
2020-06-08 11:00:00,71.99,72.36,71.98,72.31,82448.0,68.3801,68.7316,68.3706,68.6841,82448.0
2020-06-08 11:30:00,72.31,72.42,72.1,72.39,69692.0,68.6841,68.7886,68.4846,68.7601,69692.0
2020-06-08 12:00:00,72.43,72.59,72.32,72.42,72112.0,68.7981,68.9501,68.6936,68.7886,72112.0
2020-06-08 12:30:00,72.39,72.49,71.99,72.03,58612.0,68.7601,68.8551,68.3801,68.4181,58612.0
2020-06-08 13:00:00,71.95,72.2,71.92,72.17,56788.0,68.3421,68.5796,68.3137,68.5511,56788.0
2020-06-08 13:30:00,72.17,72.54,72.16,72.46,103044.0,68.5511,68.9026,68.5416,68.8266,103044.0
2020-06-08 14:00:00,72.46,72.55,72.25,72.45,98480.0,68.8266,68.9121,68.6271,68.8171,98480.0
2020-06-08 14:30:00,72.42,72.68,72.41,72.63,76160.0,68.7886,69.0355,68.7791,68.988,76160.0
2020-06-08 15:00:00,72.64,72.65,72.5,72.58,155472.0,68.9975,69.007,68.8646,68.9406,155472.0
2020-06-08 15:30:00,72.59,73.03,72.47,72.86,518664.0,68.9501,69.368,68.8361,69.2065,518664.0
2020-06-09 09:30:00,71.47,71.73,71.02,71.58,194316.0,67.8862,68.1332,67.4588,67.9907,194316.0
2020-06-09 10:00:00,71.59,71.59,70.71,70.98,73736.0,68.0002,68.0002,67.1643,67.4208,73736.0
2020-06-09 10:30:00,70.95,71.4,70.85,71.3,63484.0,67.3923,67.8197,67.2973,67.7247,63484.0
2020-06-09 11:00:00,71.26,71.41,71.05,71.29,70104.0,67.6867,67.8292,67.4873,67.7152,70104.0
2020-06-09 11:30:00,71.25,71.32,71.0,71.03,26000.0,67.6772,67.7437,67.4398,67.4683,26000.0
2020-06-09 12:00:00,70.99,71.04,70.85,71.03,32216.0,67.4303,67.4778,67.2973,67.4683,32216.0
2020-06-09 12:30:00,71.03,71.24,71.02,71.1,62116.0,67.4683,67.6677,67.4588,67.5348,62116.0
2020-06-09 13:00:00,71.1,71.33,71.01,71.3,30800.0,67.5348,67.7532,67.4493,67.7247,30800.0
2020-06-09 13:30:00,71.34,71.46,71.13,71.13,67524.0,67.7627,67.8767,67.5633,67.5633,67524.0
2020-06-09 14:00:00,71.16,71.19,70.87,70.9,52984.0,67.5918,67.6203,67.3163,67.3448,52984.0
2020-06-09 14:30:00,70.89,70.99,70.8,70.91,88444.0,67.3353,67.4303,67.2498,67.3543,88444.0
2020-06-09 15:00:00,70.94,71.1,70.79,70.94,94448.0,67.3828,67.5348,67.2403,67.3828,94448.0
2020-06-09 15:30:00,70.92,70.92,70.45,70.76,398128.0,67.3638,67.3638,66.9174,67.2118,398128.0
2020-06-10 09:30:00,70.82,70.94,69.12,69.41,148328.0,67.2688,67.3828,65.6541,65.9295,148328.0
2020-06-10 10:00:00,69.37,69.51,68.77,69.04,162020.0,65.8915,66.0245,65.3216,65.5781,162020.0
2020-06-10 10:30:00,69.02,69.25,68.92,69.06,162120.0,65.5591,65.7775,65.4641,65.5971,162120.0
2020-06-10 11:00:00,69.06,69.51,68.92,69.33,77600.0,65.5971,66.0245,65.4641,65.8535,77600.0
2020-06-10 11:30:00,69.36,69.78,69.22,69.73,204936.0,65.882,66.281,65.749,66.2335,204936.0
2020-06-10 12:00:00,69.76,70.0,69.73,69.85,35840.0,66.262,66.4899,66.2335,66.3474,35840.0
2020-06-10 12:30:00,69.82,69.83,69.63,69.72,30148.0,66.319,66.3285,66.1385,66.224,30148.0
2020-06-10 13:00:00,69.7,69.7,69.44,69.54,49476.0,66.205,66.205,65.958,66.053,49476.0
2020-06-10 13:30:00,69.56,69.87,69.53,69.84,45368.0,66.072,66.3664,66.0435,66.338,45368.0
2020-06-10 14:00:00,70.0,70.5,69.83,70.44,78824.0,66.4899,66.9649,66.3285,66.9079,78824.0
2020-06-10 14:30:00,70.44,70.46,69.48,69.7,87152.0,66.9079,66.9269,65.996,66.205,87152.0
2020-06-10 15:00:00,69.74,70.15,69.61,70.15,87128.0,66.243,66.6324,66.1195,66.6324,87128.0
2020-06-10 15:30:00,70.14,70.22,69.41,69.55,248368.0,66.6229,66.6989,65.9295,66.0625,248368.0
2020-06-11 09:30:00,66.67,67.4,66.0,67.14,241848.0,63.3269,64.0203,62.6905,63.7733,241848.0
2020-06-11 10:00:00,67.19,67.92,66.8,67.2,217284.0,63.8208,64.5142,63.4504,63.8303,217284.0
2020-06-11 10:30:00,67.11,67.63,66.86,66.92,70824.0,63.7448,64.2388,63.5074,63.5644,70824.0
2020-06-11 11:00:00,66.86,66.91,66.63,66.74,70252.0,63.5074,63.5549,63.2889,63.3934,70252.0
2020-06-11 11:30:00,66.77,66.81,66.14,66.3,121352.0,63.4219,63.4599,62.8235,62.9755,121352.0
2020-06-11 12:00:00,66.28,66.28,65.67,65.78,114220.0,62.9565,62.9565,62.3771,62.4815,114220.0
2020-06-11 12:30:00,65.86,66.19,65.48,65.58,187744.0,62.5575,62.871,62.1966,62.2916,187744.0
2020-06-11 13:00:00,65.54,65.96,65.54,65.81,92008.0,62.2536,62.6525,62.2536,62.51,92008.0
2020-06-11 13:30:00,65.75,66.13,65.58,66.05,68812.0,62.453,62.814,62.2916,62.738,68812.0
2020-06-11 14:00:00,66.04,66.06,65.71,65.99,62212.0,62.7285,62.7475,62.415,62.681,62212.0
2020-06-11 14:30:00,65.92,65.95,65.58,65.72,200092.0,62.6145,62.643,62.2916,62.4245,200092.0
2020-06-11 15:00:00,65.72,66.0,65.59,65.73,319180.0,62.4245,62.6905,62.3011,62.434,319180.0
2020-06-11 15:30:00,65.67,66.18,65.61,66.0,410396.0,62.3771,62.8615,62.3201,62.6905,410396.0
2020-06-12 09:30:00,67.85,68.24,67.02,67.09,137748.0,64.4477,64.8182,63.6594,63.7258,137748.0
2020-06-12 10:00:00,67.1,67.39,66.87,66.94,76520.0,63.7353,64.0108,63.5169,63.5834,76520.0
2020-06-12 10:30:00,66.96,66.97,66.14,66.16,122600.0,63.6024,63.6119,62.8235,62.8425,122600.0
2020-06-12 11:00:00,66.27,66.47,65.81,66.39,120512.0,62.947,63.1369,62.51,63.0609,120512.0
2020-06-12 11:30:00,66.42,67.11,66.25,67.11,51132.0,63.0894,63.7448,62.928,63.7448,51132.0
2020-06-12 12:00:00,67.1,67.1,66.6,66.72,60320.0,63.7353,63.7353,63.2604,63.3744,60320.0
2020-06-12 12:30:00,66.63,66.7,66.4,66.55,45224.0,63.2889,63.3554,63.0704,63.2129,45224.0
2020-06-12 13:00:00,66.61,66.61,65.89,66.04,94516.0,63.2699,63.2699,62.586,62.7285,94516.0
2020-06-12 13:30:00,66.03,66.05,65.28,65.4,40564.0,62.719,62.738,62.0066,62.1206,40564.0
2020-06-12 14:00:00,65.12,65.63,65.11,65.46,63296.0,61.8546,62.3391,61.8451,62.1776,63296.0
2020-06-12 14:30:00,65.64,66.0,65.41,65.7,41160.0,62.3486,62.6905,62.1301,62.4055,41160.0
2020-06-12 15:00:00,65.8,66.25,65.79,65.92,56824.0,62.5005,62.928,62.491,62.6145,56824.0
2020-06-12 15:30:00,65.92,66.85,65.79,66.53,197568.0,62.6145,63.4979,62.491,63.1939,197568.0
2020-06-15 09:30:00,64.65,65.32,64.33,65.11,149564.0,61.4082,62.0446,61.1042,61.8451,149564.0
2020-06-15 10:00:00,65.02,65.48,64.81,65.08,157620.0,61.7596,62.1966,61.5602,61.8166,157620.0
2020-06-15 10:30:00,65.01,65.65,65.0,65.48,53544.0,61.7501,62.3581,61.7406,62.1966,53544.0
2020-06-15 11:00:00,65.5,65.95,65.05,65.23,169304.0,62.2156,62.643,61.7881,61.9591,169304.0
2020-06-15 11:30:00,65.24,65.48,65.14,65.45,42912.0,61.9686,62.1966,61.8736,62.1681,42912.0
2020-06-15 12:00:00,65.42,66.04,65.39,66.0,51068.0,62.1396,62.7285,62.1111,62.6905,51068.0
2020-06-15 12:30:00,65.97,66.16,65.82,66.16,40144.0,62.662,62.8425,62.5195,62.8425,40144.0
2020-06-15 13:00:00,66.23,66.32,66.06,66.13,39880.0,62.909,62.9945,62.7475,62.814,39880.0
2020-06-15 13:30:00,66.1,66.12,65.77,65.81,52660.0,62.7855,62.8045,62.472,62.51,52660.0
2020-06-15 14:00:00,65.87,66.89,65.87,66.61,82364.0,62.567,63.5359,62.567,63.2699,82364.0
2020-06-15 14:30:00,66.62,66.7,66.35,66.49,61732.0,63.2794,63.3554,63.023,63.1559,61732.0
2020-06-15 15:00:00,66.53,66.74,66.34,66.36,57064.0,63.1939,63.3934,63.0135,63.0325,57064.0
2020-06-15 15:30:00,66.36,66.71,66.02,66.66,244676.0,63.0325,63.3649,62.7095,63.3174,244676.0
2020-06-16 09:30:00,69.73,69.73,67.73,68.85,111188.0,66.2335,66.2335,64.3338,65.3976,111188.0
2020-06-16 10:00:00,68.75,69.21,68.71,68.84,40560.0,65.3026,65.7395,65.2646,65.3881,40560.0
2020-06-16 10:30:00,68.89,68.89,67.59,67.59,80216.0,65.4356,65.4356,64.2008,64.2008,80216.0
2020-06-16 11:00:00,67.49,68.66,67.42,68.61,56124.0,64.1058,65.2171,64.0393,65.1696,56124.0
2020-06-16 11:30:00,68.66,68.96,68.54,68.55,46508.0,65.2171,65.5021,65.1031,65.1126,46508.0
2020-06-16 12:00:00,68.62,68.66,68.17,68.64,27900.0,65.1791,65.2171,64.7517,65.1981,27900.0
2020-06-16 12:30:00,68.64,69.07,68.63,68.91,32296.0,65.1981,65.6066,65.1886,65.4546,32296.0
2020-06-16 13:00:00,68.96,69.14,68.94,69.05,32520.0,65.5021,65.6731,65.4831,65.5876,32520.0
2020-06-16 13:30:00,69.02,69.04,68.49,68.57,62824.0,65.5591,65.5781,65.0556,65.1316,62824.0
2020-06-16 14:00:00,68.59,69.14,68.59,68.91,52652.0,65.1506,65.6731,65.1506,65.4546,52652.0
2020-06-16 14:30:00,68.86,69.06,68.82,69.0,44304.0,65.4071,65.5971,65.3691,65.5401,44304.0
2020-06-16 15:00:00,68.99,69.0,68.3,68.69,70112.0,65.5306,65.5401,64.8752,65.2456,70112.0
2020-06-16 15:30:00,68.64,68.86,68.16,68.41,282736.0,65.1981,65.4071,64.7422,64.9797,282736.0
2020-06-17 09:30:00,68.24,68.71,67.86,68.26,130340.0,64.8182,65.2646,64.4572,64.8372,130340.0
2020-06-17 10:00:00,68.38,68.54,68.08,68.08,77380.0,64.9512,65.1031,64.6662,64.6662,77380.0
2020-06-17 10:30:00,68.04,68.63,68.03,68.52,35968.0,64.6282,65.1886,64.6187,65.0841,35968.0
2020-06-17 11:00:00,68.47,68.69,68.41,68.49,29332.0,65.0366,65.2456,64.9797,65.0556,29332.0
2020-06-17 11:30:00,68.5,69.0,68.5,68.96,70432.0,65.0651,65.5401,65.0651,65.5021,70432.0
2020-06-17 12:00:00,68.98,69.02,68.85,68.88,14820.0,65.5211,65.5591,65.3976,65.4261,14820.0
2020-06-17 12:30:00,68.84,69.1,68.76,68.78,23532.0,65.3881,65.6351,65.3121,65.3311,23532.0
2020-06-17 13:00:00,68.81,68.97,68.79,68.97,17888.0,65.3596,65.5116,65.3406,65.5116,17888.0
2020-06-17 13:30:00,68.96,69.1,68.86,68.92,34516.0,65.5021,65.6351,65.4071,65.4641,34516.0
2020-06-17 14:00:00,68.92,68.92,68.82,68.87,26804.0,65.4641,65.4641,65.3691,65.4166,26804.0
2020-06-17 14:30:00,68.91,68.91,68.56,68.56,26120.0,65.4546,65.4546,65.1221,65.1221,26120.0
2020-06-17 15:00:00,68.55,68.6,68.19,68.35,59256.0,65.1126,65.1601,64.7707,64.9227,59256.0
2020-06-17 15:30:00,68.33,68.63,68.29,68.32,164240.0,64.9037,65.1886,64.8657,64.8942,164240.0
2020-06-18 09:30:00,67.82,68.72,67.62,68.57,52484.0,64.4192,65.2741,64.2293,65.1316,52484.0
2020-06-18 10:00:00,68.57,69.09,68.54,68.64,78552.0,65.1316,65.6256,65.1031,65.1981,78552.0
2020-06-18 10:30:00,68.57,68.98,68.5,68.98,37908.0,65.1316,65.5211,65.0651,65.5211,37908.0
2020-06-18 11:00:00,68.94,69.04,68.76,68.8,24844.0,65.4831,65.5781,65.3121,65.3501,24844.0
2020-06-18 11:30:00,68.85,68.95,68.38,68.67,108228.0,65.3976,65.4926,64.9512,65.2266,108228.0
2020-06-18 12:00:00,68.73,68.98,68.68,68.95,47092.0,65.2836,65.5211,65.2361,65.4926,47092.0
2020-06-18 12:30:00,68.91,69.07,68.8,68.95,49372.0,65.4546,65.6066,65.3501,65.4926,49372.0
2020-06-18 13:00:00,68.95,69.08,68.91,69.06,16400.0,65.4926,65.6161,65.4546,65.5971,16400.0
2020-06-18 13:30:00,69.11,69.3,69.07,69.26,24220.0,65.6446,65.825,65.6066,65.787,24220.0
2020-06-18 14:00:00,69.28,69.28,68.94,69.12,34976.0,65.806,65.806,65.4831,65.6541,34976.0
2020-06-18 14:30:00,69.13,69.21,68.95,68.95,49136.0,65.6636,65.7395,65.4926,65.4926,49136.0
2020-06-18 15:00:00,68.96,68.96,68.74,68.85,54328.0,65.5021,65.5021,65.2931,65.3976,54328.0
2020-06-18 15:30:00,68.83,69.12,68.83,68.97,217136.0,65.3786,65.6541,65.3786,65.5116,217136.0
2020-06-19 09:30:00,70.17,70.64,69.74,69.82,471736.0,66.6514,67.0978,66.243,66.319,471736.0
2020-06-19 10:00:00,69.82,70.11,69.78,69.78,97348.0,66.319,66.5944,66.281,66.281,97348.0
2020-06-19 10:30:00,69.7,69.83,69.27,69.39,104056.0,66.205,66.3285,65.7965,65.9105,104056.0
2020-06-19 11:00:00,69.42,69.99,69.4,69.75,36744.0,65.939,66.4804,65.92,66.2525,36744.0
2020-06-19 11:30:00,69.76,69.86,69.56,69.66,39644.0,66.262,66.3569,66.072,66.167,39644.0
2020-06-19 12:00:00,69.62,69.63,68.83,69.03,57712.0,66.129,66.1385,65.3786,65.5686,57712.0
2020-06-19 12:30:00,69.13,69.14,68.65,68.69,136464.0,65.6636,65.6731,65.2076,65.2456,136464.0
2020-06-19 13:00:00,68.69,68.69,68.18,68.18,83864.0,65.2456,65.2456,64.7612,64.7612,83864.0
2020-06-19 13:30:00,68.16,68.25,67.78,67.78,56404.0,64.7422,64.8277,64.3812,64.3812,56404.0
2020-06-19 14:00:00,67.8,67.88,67.37,67.49,84692.0,64.4002,64.4762,63.9918,64.1058,84692.0
2020-06-19 14:30:00,67.47,67.98,67.36,67.89,106732.0,64.0868,64.5712,63.9823,64.4857,106732.0
2020-06-19 15:00:00,67.89,68.27,67.77,68.09,70108.0,64.4857,64.8467,64.3717,64.6757,70108.0
2020-06-19 15:30:00,68.09,68.15,67.36,67.56,422772.0,64.6757,64.7327,63.9823,64.1723,422772.0
2020-06-22 09:30:00,66.68,67.02,66.37,66.77,327852.0,63.3364,63.6594,63.0419,63.4219,327852.0
2020-06-22 10:00:00,66.77,66.88,66.58,66.67,184504.0,63.4219,63.5264,63.2414,63.3269,184504.0
2020-06-22 10:30:00,66.64,66.69,66.53,66.58,69552.0,63.2984,63.3459,63.1939,63.2414,69552.0
2020-06-22 11:00:00,66.61,66.61,66.3,66.52,111236.0,63.2699,63.2699,62.9755,63.1844,111236.0
2020-06-22 11:30:00,66.51,66.61,66.48,66.53,67768.0,63.1749,63.2699,63.1464,63.1939,67768.0
2020-06-22 12:00:00,66.58,67.03,66.53,66.99,116608.0,63.2414,63.6689,63.1939,63.6309,116608.0
2020-06-22 12:30:00,67.07,67.41,67.04,67.22,59404.0,63.7068,64.0298,63.6784,63.8493,59404.0
2020-06-22 13:00:00,67.22,67.3,67.03,67.05,33656.0,63.8493,63.9253,63.6689,63.6879,33656.0
2020-06-22 13:30:00,67.08,67.15,66.98,67.08,34696.0,63.7163,63.7828,63.6214,63.7163,34696.0
2020-06-22 14:00:00,67.08,67.23,66.96,67.23,47964.0,63.7163,63.8588,63.6024,63.8588,47964.0
2020-06-22 14:30:00,67.29,67.76,67.28,67.71,36848.0,63.9158,64.3622,63.9063,64.3148,36848.0
2020-06-22 15:00:00,67.73,67.73,67.0,67.19,66124.0,64.3338,64.3338,63.6404,63.8208,66124.0
2020-06-22 15:30:00,67.2,67.55,67.18,67.51,198428.0,63.8303,64.1628,63.8113,64.1248,198428.0
2020-06-23 09:30:00,68.19,68.37,67.74,68.07,72988.0,64.7707,64.9417,64.3433,64.6567,72988.0
2020-06-23 10:00:00,68.14,68.14,67.61,67.86,51196.0,64.7232,64.7232,64.2198,64.4572,51196.0
2020-06-23 10:30:00,67.88,67.98,67.56,67.84,23000.0,64.4762,64.5712,64.1723,64.4382,23000.0
2020-06-23 11:00:00,67.81,68.21,67.75,68.02,33856.0,64.4097,64.7897,64.3528,64.6092,33856.0
2020-06-23 11:30:00,68.05,68.15,67.98,68.15,20864.0,64.6377,64.7327,64.5712,64.7327,20864.0
2020-06-23 12:00:00,68.24,68.32,68.04,68.11,22560.0,64.8182,64.8942,64.6282,64.6947,22560.0
2020-06-23 12:30:00,68.17,68.26,68.05,68.22,11644.0,64.7517,64.8372,64.6377,64.7992,11644.0
2020-06-23 13:00:00,68.23,68.47,68.19,68.46,14900.0,64.8087,65.0366,64.7707,65.0271,14900.0
2020-06-23 13:30:00,68.45,68.53,68.31,68.53,21188.0,65.0177,65.0936,64.8847,65.0936,21188.0
2020-06-23 14:00:00,68.5,68.52,68.27,68.48,41760.0,65.0651,65.0841,64.8467,65.0461,41760.0
2020-06-23 14:30:00,68.54,68.66,68.39,68.48,30604.0,65.1031,65.2171,64.9607,65.0461,30604.0
2020-06-23 15:00:00,68.48,68.53,68.29,68.33,61004.0,65.0461,65.0936,64.8657,64.9037,61004.0
2020-06-23 15:30:00,68.34,68.34,67.89,68.19,174824.0,64.9132,64.9132,64.4857,64.7707,174824.0
2020-06-24 09:30:00,67.22,67.75,66.9,66.91,79356.0,63.8493,64.3528,63.5454,63.5549,79356.0
2020-06-24 10:00:00,66.95,67.02,66.51,66.76,78280.0,63.5929,63.6594,63.1749,63.4124,78280.0
2020-06-24 10:30:00,66.81,66.89,65.96,65.98,163052.0,63.4599,63.5359,62.6525,62.6715,163052.0
2020-06-24 11:00:00,65.92,66.21,65.37,65.45,99460.0,62.6145,62.89,62.0921,62.1681,99460.0
2020-06-24 11:30:00,65.41,65.51,64.69,65.16,180296.0,62.1301,62.2251,61.4462,61.8926,180296.0
2020-06-24 12:00:00,65.12,65.15,64.81,64.95,98380.0,61.8546,61.8831,61.5602,61.6932,98380.0
2020-06-24 12:30:00,64.94,65.24,64.76,65.15,161848.0,61.6837,61.9686,61.5127,61.8831,161848.0
2020-06-24 13:00:00,65.14,65.42,65.04,65.04,73344.0,61.8736,62.1396,61.7786,61.7786,73344.0
2020-06-24 13:30:00,65.04,65.41,64.93,65.31,102288.0,61.7786,62.1301,61.6742,62.0351,102288.0
2020-06-24 14:00:00,65.34,65.47,65.08,65.45,103424.0,62.0636,62.1871,61.8166,62.1681,103424.0
2020-06-24 14:30:00,65.39,65.5,65.22,65.35,56876.0,62.1111,62.2156,61.9496,62.0731,56876.0
2020-06-24 15:00:00,65.34,65.97,65.34,65.66,64016.0,62.0636,62.662,62.0636,62.3676,64016.0
2020-06-24 15:30:00,65.68,65.88,65.23,65.43,195876.0,62.3865,62.5765,61.9591,62.1491,195876.0
2020-06-25 09:30:00,65.07,65.42,64.76,65.25,83408.0,61.8071,62.1396,61.5127,61.9781,83408.0
2020-06-25 10:00:00,65.36,65.61,65.27,65.53,33848.0,62.0826,62.3201,61.9971,62.2441,33848.0
2020-06-25 10:30:00,65.45,65.49,64.95,65.02,39240.0,62.1681,62.2061,61.6932,61.7596,39240.0
2020-06-25 11:00:00,65.02,65.37,64.72,65.13,62504.0,61.7596,62.0921,61.4747,61.8641,62504.0
2020-06-25 11:30:00,65.14,65.38,65.08,65.31,57376.0,61.8736,62.1016,61.8166,62.0351,57376.0
2020-06-25 12:00:00,65.43,65.69,65.42,65.52,54552.0,62.1491,62.396,62.1396,62.2346,54552.0
2020-06-25 12:30:00,65.58,65.79,65.5,65.65,34140.0,62.2916,62.491,62.2156,62.3581,34140.0
2020-06-25 13:00:00,65.66,65.66,65.29,65.37,23096.0,62.3676,62.3676,62.0161,62.0921,23096.0
2020-06-25 13:30:00,65.33,65.39,65.26,65.31,20696.0,62.0541,62.1111,61.9876,62.0351,20696.0
2020-06-25 14:00:00,65.27,65.35,65.15,65.25,26444.0,61.9971,62.0731,61.8831,61.9781,26444.0
2020-06-25 14:30:00,65.21,65.22,64.99,65.08,41220.0,61.9401,61.9496,61.7311,61.8166,41220.0
2020-06-25 15:00:00,65.0,65.85,65.0,65.76,63388.0,61.7406,62.548,61.7406,62.4625,63388.0
2020-06-25 15:30:00,65.72,65.83,65.33,65.62,260432.0,62.4245,62.529,62.0541,62.3296,260432.0
2020-06-26 09:30:00,65.92,65.94,65.21,65.31,86156.0,62.6145,62.6335,61.9401,62.0351,86156.0
2020-06-26 10:00:00,65.51,65.52,64.71,64.84,57052.0,62.2251,62.2346,61.4652,61.5887,57052.0
2020-06-26 10:30:00,64.85,64.87,64.27,64.51,65128.0,61.5982,61.6172,61.0473,61.2752,65128.0
2020-06-26 11:00:00,64.52,64.75,64.46,64.63,50848.0,61.2847,61.5032,61.2277,61.3892,50848.0
2020-06-26 11:30:00,64.63,64.7,64.47,64.68,69816.0,61.3892,61.4557,61.2372,61.4367,69816.0
2020-06-26 12:00:00,64.64,64.71,64.32,64.67,54604.0,61.3987,61.4652,61.0947,61.4272,54604.0
2020-06-26 12:30:00,64.67,64.69,64.42,64.54,83880.0,61.4272,61.4462,61.1897,61.3037,83880.0
2020-06-26 13:00:00,64.47,64.61,64.28,64.47,63388.0,61.2372,61.3702,61.0568,61.2372,63388.0
2020-06-26 13:30:00,64.43,64.65,64.34,64.47,50408.0,61.1992,61.4082,61.1137,61.2372,50408.0
2020-06-26 14:00:00,64.42,64.58,64.3,64.34,67192.0,61.1897,61.3417,61.0757,61.1137,67192.0
2020-06-26 14:30:00,64.28,64.61,64.1,64.52,125692.0,61.0568,61.3702,60.8858,61.2847,125692.0
2020-06-26 15:00:00,64.54,64.64,64.15,64.31,74916.0,61.3037,61.3987,60.9333,61.0852,74916.0
2020-06-26 15:30:00,64.34,64.68,63.52,64.17,537036.0,61.1137,61.4367,60.3349,60.9523,537036.0
2020-06-29 09:30:00,64.49,64.74,63.84,64.52,89216.0,61.2562,61.4937,60.6388,61.2847,89216.0
2020-06-29 10:00:00,64.5,65.07,64.47,65.06,47092.0,61.2657,61.8071,61.2372,61.7976,47092.0
2020-06-29 10:30:00,65.07,65.65,65.07,65.25,129060.0,61.8071,62.3581,61.8071,61.9781,129060.0
2020-06-29 11:00:00,65.3,65.55,65.01,65.47,65580.0,62.0256,62.2631,61.7501,62.1871,65580.0
2020-06-29 11:30:00,65.5,65.7,65.43,65.49,46024.0,62.2156,62.4055,62.1491,62.2061,46024.0
2020-06-29 12:00:00,65.56,65.81,65.48,65.68,51372.0,62.2726,62.51,62.1966,62.3865,51372.0
2020-06-29 12:30:00,65.73,65.77,65.55,65.61,31804.0,62.434,62.472,62.2631,62.3201,31804.0
2020-06-29 13:00:00,65.57,65.76,65.53,65.75,62172.0,62.2821,62.4625,62.2441,62.453,62172.0
2020-06-29 13:30:00,65.78,65.96,65.67,65.67,57060.0,62.4815,62.6525,62.3771,62.3771,57060.0
2020-06-29 14:00:00,65.69,65.81,65.61,65.61,39704.0,62.396,62.51,62.3201,62.3201,39704.0
2020-06-29 14:30:00,65.62,65.75,65.57,65.62,48836.0,62.3296,62.453,62.2821,62.3296,48836.0
2020-06-29 15:00:00,65.63,65.8,65.46,65.74,57700.0,62.3391,62.5005,62.1776,62.4435,57700.0
2020-06-29 15:30:00,65.76,65.95,65.65,65.95,155980.0,62.4625,62.643,62.3581,62.643,155980.0
2020-06-30 09:30:00,65.4,66.0,65.0,65.92,84412.0,62.1206,62.6905,61.7406,62.6145,84412.0
2020-06-30 10:00:00,65.93,65.94,65.67,65.82,40496.0,62.624,62.6335,62.3771,62.5195,40496.0
2020-06-30 10:30:00,65.83,66.6,65.83,66.57,86148.0,62.529,63.2604,62.529,63.2319,86148.0
2020-06-30 11:00:00,66.61,66.67,66.38,66.5,48732.0,63.2699,63.3269,63.0514,63.1654,48732.0
2020-06-30 11:30:00,66.42,66.45,66.19,66.4,39884.0,63.0894,63.1179,62.871,63.0704,39884.0
2020-06-30 12:00:00,66.41,66.55,66.33,66.42,32452.0,63.0799,63.2129,63.004,63.0894,32452.0
2020-06-30 12:30:00,66.38,66.53,66.32,66.34,40272.0,63.0514,63.1939,62.9945,63.0135,40272.0
2020-06-30 13:00:00,66.4,66.4,66.19,66.31,31628.0,63.0704,63.0704,62.871,62.985,31628.0
2020-06-30 13:30:00,66.3,66.43,66.13,66.36,40916.0,62.9755,63.0989,62.814,63.0325,40916.0
2020-06-30 14:00:00,66.29,66.52,66.26,66.48,104244.0,62.966,63.1844,62.9375,63.1464,104244.0
2020-06-30 14:30:00,66.45,66.45,66.13,66.29,85968.0,63.1179,63.1179,62.814,62.966,85968.0
2020-06-30 15:00:00,66.3,66.33,66.09,66.17,118216.0,62.9755,63.004,62.776,62.852,118216.0
2020-06-30 15:30:00,66.16,66.96,66.15,66.54,360928.0,62.8425,63.6024,62.833,63.2034,360928.0
2020-07-01 09:30:00,67.29,68.01,66.71,66.93,180544.0,63.9158,64.5997,63.3649,63.5739,180544.0
2020-07-01 10:00:00,67.05,67.31,66.91,67.14,54128.0,63.6879,63.9348,63.5549,63.7733,54128.0
2020-07-01 10:30:00,67.08,67.4,67.08,67.33,148396.0,63.7163,64.0203,63.7163,63.9538,148396.0
2020-07-01 11:00:00,67.33,67.33,66.55,66.55,65476.0,63.9538,63.9538,63.2129,63.2129,65476.0
2020-07-01 11:30:00,66.72,67.1,66.65,67.05,37512.0,63.3744,63.7353,63.3079,63.6879,37512.0
2020-07-01 12:00:00,67.05,67.51,67.03,67.35,49008.0,63.6879,64.1248,63.6689,63.9728,49008.0
2020-07-01 12:30:00,67.38,67.54,67.13,67.14,36336.0,64.0013,64.1533,63.7638,63.7733,36336.0
2020-07-01 13:00:00,67.24,67.39,67.16,67.37,49556.0,63.8683,64.0108,63.7923,63.9918,49556.0
2020-07-01 13:30:00,67.33,67.4,67.18,67.32,67780.0,63.9538,64.0203,63.8113,63.9443,67780.0
2020-07-01 14:00:00,67.32,67.5,66.9,66.95,121168.0,63.9443,64.1153,63.5454,63.5929,121168.0
2020-07-01 14:30:00,66.99,67.33,66.82,67.27,72400.0,63.6309,63.9538,63.4694,63.8968,72400.0
2020-07-01 15:00:00,67.26,67.41,67.19,67.31,119104.0,63.8873,64.0298,63.8208,63.9348,119104.0
2020-07-01 15:30:00,67.28,67.45,66.84,67.04,371152.0,63.9063,64.0678,63.4884,63.6784,371152.0
2020-07-02 09:30:00,67.84,69.12,67.82,68.68,208176.0,64.4382,65.6541,64.4192,65.2361,208176.0
2020-07-02 10:00:00,68.68,68.8,68.2,68.27,52172.0,65.2361,65.3501,64.7802,64.8467,52172.0
2020-07-02 10:30:00,68.29,68.38,67.87,67.91,43520.0,64.8657,64.9512,64.4667,64.5047,43520.0
2020-07-02 11:00:00,67.85,68.01,67.55,67.92,43128.0,64.4477,64.5997,64.1628,64.5142,43128.0
2020-07-02 11:30:00,67.93,68.26,67.92,68.16,37480.0,64.5237,64.8372,64.5142,64.7422,37480.0
2020-07-02 12:00:00,68.2,68.2,67.68,67.7,82196.0,64.7802,64.7802,64.2863,64.3053,82196.0
2020-07-02 12:30:00,67.72,68.04,67.65,68.0,37056.0,64.3243,64.6282,64.2578,64.5902,37056.0
2020-07-02 13:00:00,67.96,68.03,67.87,67.88,22900.0,64.5522,64.6187,64.4667,64.4762,22900.0
2020-07-02 13:30:00,67.91,68.12,67.87,67.99,27960.0,64.5047,64.7042,64.4667,64.5807,27960.0
2020-07-02 14:00:00,68.01,68.01,67.86,68.0,22800.0,64.5997,64.5997,64.4572,64.5902,22800.0
2020-07-02 14:30:00,68.03,68.1,67.8,67.81,69228.0,64.6187,64.6852,64.4002,64.4097,69228.0
2020-07-02 15:00:00,67.8,67.9,67.65,67.88,29344.0,64.4002,64.4952,64.2578,64.4762,29344.0
2020-07-02 15:30:00,67.87,67.94,67.55,67.66,187960.0,64.4667,64.5332,64.1628,64.2673,187960.0
2020-07-06 09:30:00,68.85,69.23,68.81,69.08,80620.0,65.3976,65.7585,65.3596,65.6161,80620.0
2020-07-06 10:00:00,69.13,69.25,68.23,68.37,76716.0,65.6636,65.7775,64.8087,64.9417,76716.0
2020-07-06 10:30:00,68.36,68.83,68.2,68.81,62392.0,64.9322,65.3786,64.7802,65.3596,62392.0
2020-07-06 11:00:00,68.82,68.82,68.37,68.48,68048.0,65.3691,65.3691,64.9417,65.0461,68048.0
2020-07-06 11:30:00,68.54,68.74,68.37,68.41,46384.0,65.1031,65.2931,64.9417,64.9797,46384.0
2020-07-06 12:00:00,68.42,68.48,68.23,68.43,44752.0,64.9892,65.0461,64.8087,64.9987,44752.0
2020-07-06 12:30:00,68.39,68.44,68.33,68.36,26312.0,64.9607,65.0082,64.9037,64.9322,26312.0
2020-07-06 13:00:00,68.37,68.48,68.16,68.48,56884.0,64.9417,65.0461,64.7422,65.0461,56884.0
2020-07-06 13:30:00,68.47,68.5,68.39,68.46,18400.0,65.0366,65.0651,64.9607,65.0271,18400.0
2020-07-06 14:00:00,68.37,68.39,68.2,68.32,34544.0,64.9417,64.9607,64.7802,64.8942,34544.0
2020-07-06 14:30:00,68.33,68.44,68.25,68.31,37856.0,64.9037,65.0082,64.8277,64.8847,37856.0
2020-07-06 15:00:00,68.32,68.39,68.24,68.33,87004.0,64.8942,64.9607,64.8182,64.9037,87004.0
2020-07-06 15:30:00,68.3,68.51,68.25,68.35,169516.0,64.8752,65.0746,64.8277,64.9227,169516.0
2020-07-07 09:30:00,67.72,68.06,67.31,67.67,84512.0,64.3243,64.6472,63.9348,64.2768,84512.0
2020-07-07 10:00:00,67.7,68.22,67.68,68.16,76304.0,64.3053,64.7992,64.2863,64.7422,76304.0
2020-07-07 10:30:00,68.19,68.23,67.7,67.93,44032.0,64.7707,64.8087,64.3053,64.5237,44032.0
2020-07-07 11:00:00,67.89,68.03,67.81,67.92,33916.0,64.4857,64.6187,64.4097,64.5142,33916.0
2020-07-07 11:30:00,67.93,67.98,67.82,67.85,60916.0,64.5237,64.5712,64.4192,64.4477,60916.0
2020-07-07 12:00:00,67.85,68.04,67.75,67.98,32408.0,64.4477,64.6282,64.3528,64.5712,32408.0
2020-07-07 12:30:00,67.98,68.05,67.75,67.82,25084.0,64.5712,64.6377,64.3528,64.4192,25084.0
2020-07-07 13:00:00,67.8,67.85,67.59,67.71,60408.0,64.4002,64.4477,64.2008,64.3148,60408.0
2020-07-07 13:30:00,67.67,67.84,67.66,67.84,85076.0,64.2768,64.4382,64.2673,64.4382,85076.0
2020-07-07 14:00:00,67.82,68.06,67.73,67.91,77548.0,64.4192,64.6472,64.3338,64.5047,77548.0
2020-07-07 14:30:00,67.92,67.99,67.77,67.99,70076.0,64.5142,64.5807,64.3717,64.5807,70076.0
2020-07-07 15:00:00,67.94,68.23,67.76,67.77,73868.0,64.5332,64.8087,64.3622,64.3717,73868.0
2020-07-07 15:30:00,67.79,67.79,67.27,67.5,189532.0,64.3907,64.3907,63.8968,64.1153,189532.0
2020-07-08 09:30:00,67.12,67.89,67.12,67.89,59160.0,63.7543,64.4857,63.7543,64.4857,59160.0
2020-07-08 10:00:00,67.84,68.0,67.75,67.82,101916.0,64.4382,64.5902,64.3528,64.4192,101916.0
2020-07-08 10:30:00,67.79,67.93,67.67,67.78,86008.0,64.3907,64.5237,64.2768,64.3812,86008.0
2020-07-08 11:00:00,67.69,67.69,67.02,67.29,33472.0,64.2958,64.2958,63.6594,63.9158,33472.0
2020-07-08 11:30:00,67.36,67.58,67.26,67.47,39368.0,63.9823,64.1913,63.8873,64.0868,39368.0
2020-07-08 12:00:00,67.49,67.6,67.41,67.51,45376.0,64.1058,64.2103,64.0298,64.1248,45376.0
2020-07-08 12:30:00,67.52,67.52,67.36,67.4,22424.0,64.1343,64.1343,63.9823,64.0203,22424.0
2020-07-08 13:00:00,67.38,67.39,67.05,67.1,11600.0,64.0013,64.0108,63.6879,63.7353,11600.0
2020-07-08 13:30:00,67.17,67.24,67.14,67.15,34524.0,63.8018,63.8683,63.7733,63.7828,34524.0
2020-07-08 14:00:00,67.14,67.36,67.07,67.28,31304.0,63.7733,63.9823,63.7068,63.9063,31304.0
2020-07-08 14:30:00,67.2,67.22,67.06,67.22,44220.0,63.8303,63.8493,63.6974,63.8493,44220.0
2020-07-08 15:00:00,67.27,67.64,67.24,67.51,79332.0,63.8968,64.2483,63.8683,64.1248,79332.0
2020-07-08 15:30:00,67.51,67.91,67.48,67.85,174156.0,64.1248,64.5047,64.0963,64.4477,174156.0
2020-07-09 09:30:00,67.34,67.69,66.85,67.2,94364.0,63.9633,64.2958,63.4979,63.8303,94364.0
2020-07-09 10:00:00,67.14,67.34,66.68,66.86,117812.0,63.7733,63.9633,63.3364,63.5074,117812.0
2020-07-09 10:30:00,66.88,66.9,66.05,66.09,50428.0,63.5264,63.5454,62.738,62.776,50428.0
2020-07-09 11:00:00,66.11,66.11,65.45,65.69,149212.0,62.795,62.795,62.1681,62.396,149212.0
2020-07-09 11:30:00,65.71,66.07,65.53,66.06,86464.0,62.415,62.757,62.2441,62.7475,86464.0
2020-07-09 12:00:00,66.1,66.4,66.08,66.14,21976.0,62.7855,63.0704,62.7665,62.8235,21976.0
2020-07-09 12:30:00,66.2,66.26,66.08,66.17,20396.0,62.8805,62.9375,62.7665,62.852,20396.0
2020-07-09 13:00:00,66.32,66.52,66.3,66.46,14876.0,62.9945,63.1844,62.9755,63.1274,14876.0
2020-07-09 13:30:00,66.5,66.51,66.3,66.37,52216.0,63.1654,63.1749,62.9755,63.0419,52216.0
2020-07-09 14:00:00,66.37,66.61,66.36,66.53,66244.0,63.0419,63.2699,63.0325,63.1939,66244.0
2020-07-09 14:30:00,66.5,66.53,66.3,66.44,57536.0,63.1654,63.1939,62.9755,63.1084,57536.0
2020-07-09 15:00:00,66.46,66.9,66.42,66.69,81276.0,63.1274,63.5454,63.0894,63.3459,81276.0
2020-07-09 15:30:00,66.67,66.86,66.35,66.57,161368.0,63.3269,63.5074,63.023,63.2319,161368.0
2020-07-10 09:30:00,65.98,67.04,65.93,66.6,78480.0,62.6715,63.6784,62.624,63.2604,78480.0
2020-07-10 10:00:00,66.58,66.63,66.25,66.5,64696.0,63.2414,63.2889,62.928,63.1654,64696.0
2020-07-10 10:30:00,66.47,66.61,66.32,66.46,24688.0,63.1369,63.2699,62.9945,63.1274,24688.0
2020-07-10 11:00:00,66.39,66.51,66.22,66.38,30248.0,63.0609,63.1749,62.8995,63.0514,30248.0
2020-07-10 11:30:00,66.41,66.51,66.29,66.44,22088.0,63.0799,63.1749,62.966,63.1084,22088.0
2020-07-10 12:00:00,66.49,66.63,66.35,66.39,28724.0,63.1559,63.2889,63.023,63.0609,28724.0
2020-07-10 12:30:00,66.35,66.46,66.24,66.46,22340.0,63.023,63.1274,62.9185,63.1274,22340.0
2020-07-10 13:00:00,66.45,66.48,66.2,66.31,60948.0,63.1179,63.1464,62.8805,62.985,60948.0
2020-07-10 13:30:00,66.39,66.61,66.37,66.58,24504.0,63.0609,63.2699,63.0419,63.2414,24504.0
2020-07-10 14:00:00,66.59,66.6,66.37,66.38,32180.0,63.2509,63.2604,63.0419,63.0514,32180.0
2020-07-10 14:30:00,66.41,66.64,66.41,66.53,34480.0,63.0799,63.2984,63.0799,63.1939,34480.0
2020-07-10 15:00:00,66.51,66.72,66.42,66.68,36424.0,63.1749,63.3744,63.0894,63.3364,36424.0
2020-07-10 15:30:00,66.66,66.89,66.56,66.73,108112.0,63.3174,63.5359,63.2224,63.3839,108112.0
2020-07-13 09:30:00,67.45,67.58,66.62,66.62,124984.0,64.0678,64.1913,63.2794,63.2794,124984.0
2020-07-13 10:00:00,66.64,67.3,66.62,67.29,91260.0,63.2984,63.9253,63.2794,63.9158,91260.0
2020-07-13 10:30:00,67.34,67.48,67.09,67.29,96068.0,63.9633,64.0963,63.7258,63.9158,96068.0
2020-07-13 11:00:00,67.23,67.33,67.17,67.28,35200.0,63.8588,63.9538,63.8018,63.9063,35200.0
2020-07-13 11:30:00,67.32,67.43,67.16,67.39,23948.0,63.9443,64.0488,63.7923,64.0108,23948.0
2020-07-13 12:00:00,67.38,67.55,67.38,67.54,33340.0,64.0013,64.1628,64.0013,64.1533,33340.0
2020-07-13 12:30:00,67.54,67.72,67.54,67.72,57956.0,64.1533,64.3243,64.1533,64.3243,57956.0
2020-07-13 13:00:00,67.82,68.11,67.7,68.08,28620.0,64.4192,64.6947,64.3053,64.6662,28620.0
2020-07-13 13:30:00,68.05,68.15,67.96,68.11,123296.0,64.6377,64.7327,64.5522,64.6947,123296.0
2020-07-13 14:00:00,68.06,68.06,67.36,67.48,272480.0,64.6472,64.6472,63.9823,64.0963,272480.0
2020-07-13 14:30:00,67.45,67.82,67.39,67.74,62928.0,64.0678,64.4192,64.0108,64.3433,62928.0
2020-07-13 15:00:00,67.74,67.74,67.13,67.19,106900.0,64.3433,64.3433,63.7638,63.8208,106900.0
2020-07-13 15:30:00,67.18,67.18,66.38,66.59,280088.0,63.8113,63.8113,63.0514,63.2509,280088.0
2020-07-14 09:30:00,65.63,66.13,65.41,66.12,104260.0,62.3391,62.814,62.1301,62.8045,104260.0
2020-07-14 10:00:00,66.08,66.29,65.75,66.25,71368.0,62.7665,62.966,62.453,62.928,71368.0
2020-07-14 10:30:00,66.35,66.51,66.16,66.42,41476.0,63.023,63.1749,62.8425,63.0894,41476.0
2020-07-14 11:00:00,66.38,66.62,66.26,66.45,46092.0,63.0514,63.2794,62.9375,63.1179,46092.0
2020-07-14 11:30:00,66.38,66.79,66.38,66.71,21600.0,63.0514,63.4409,63.0514,63.3649,21600.0
2020-07-14 12:00:00,66.75,66.92,66.55,66.76,61868.0,63.4029,63.5644,63.2129,63.4124,61868.0
2020-07-14 12:30:00,66.77,66.82,66.62,66.64,20436.0,63.4219,63.4694,63.2794,63.2984,20436.0
2020-07-14 13:00:00,66.65,66.78,66.44,66.63,29128.0,63.3079,63.4314,63.1084,63.2889,29128.0
2020-07-14 13:30:00,66.64,67.0,66.64,66.85,37360.0,63.2984,63.6404,63.2984,63.4979,37360.0
2020-07-14 14:00:00,66.8,67.31,66.8,67.16,20844.0,63.4504,63.9348,63.4504,63.7923,20844.0
2020-07-14 14:30:00,67.18,67.27,66.96,67.12,42156.0,63.8113,63.8968,63.6024,63.7543,42156.0
2020-07-14 15:00:00,67.12,67.28,66.93,67.24,44376.0,63.7543,63.9063,63.5739,63.8683,44376.0
2020-07-14 15:30:00,67.24,67.7,67.24,67.57,121144.0,63.8683,64.3053,63.8683,64.1818,121144.0
2020-07-15 09:30:00,67.95,69.08,67.82,68.76,127032.0,64.5427,65.6161,64.4192,65.3121,127032.0
2020-07-15 10:00:00,68.81,69.13,68.55,69.13,72600.0,65.3596,65.6636,65.1126,65.6636,72600.0
2020-07-15 10:30:00,69.24,69.48,69.23,69.34,32052.0,65.768,65.996,65.7585,65.863,32052.0
2020-07-15 11:00:00,69.31,69.31,68.99,69.14,32752.0,65.8345,65.8345,65.5306,65.6731,32752.0
2020-07-15 11:30:00,69.22,69.29,68.82,68.82,31320.0,65.749,65.8155,65.3691,65.3691,31320.0
2020-07-15 12:00:00,68.87,69.01,68.67,68.92,25708.0,65.4166,65.5496,65.2266,65.4641,25708.0
2020-07-15 12:30:00,68.93,68.97,68.64,68.95,35240.0,65.4736,65.5116,65.1981,65.4926,35240.0
2020-07-15 13:00:00,68.99,69.15,68.92,69.05,41740.0,65.5306,65.6825,65.4641,65.5876,41740.0
2020-07-15 13:30:00,69.05,69.29,69.05,69.13,42400.0,65.5876,65.8155,65.5876,65.6636,42400.0
2020-07-15 14:00:00,69.1,69.44,69.06,69.36,47684.0,65.6351,65.958,65.5971,65.882,47684.0
2020-07-15 14:30:00,69.36,69.59,69.28,69.32,43560.0,65.882,66.1005,65.806,65.844,43560.0
2020-07-15 15:00:00,69.29,69.48,69.2,69.48,48140.0,65.8155,65.996,65.73,65.996,48140.0
2020-07-15 15:30:00,69.49,69.8,69.49,69.6,197012.0,66.0055,66.3,66.0055,66.11,197012.0
2020-07-16 09:30:00,69.34,69.39,68.64,69.15,144444.0,65.863,65.9105,65.1981,65.6825,144444.0
2020-07-16 10:00:00,69.25,69.54,68.86,69.47,43600.0,65.7775,66.053,65.4071,65.9865,43600.0
2020-07-16 10:30:00,69.45,69.48,69.14,69.2,24800.0,65.9675,65.996,65.6731,65.73,24800.0
2020-07-16 11:00:00,69.08,69.12,68.7,68.92,47628.0,65.6161,65.6541,65.2551,65.4641,47628.0
2020-07-16 11:30:00,68.86,68.86,68.64,68.75,24748.0,65.4071,65.4071,65.1981,65.3026,24748.0
2020-07-16 12:00:00,68.78,69.08,68.69,69.08,49676.0,65.3311,65.6161,65.2456,65.6161,49676.0
2020-07-16 12:30:00,69.03,69.28,68.96,69.02,61800.0,65.5686,65.806,65.5021,65.5591,61800.0
2020-07-16 13:00:00,69.06,69.4,69.04,69.4,50416.0,65.5971,65.92,65.5781,65.92,50416.0
2020-07-16 13:30:00,69.38,69.53,69.22,69.33,55460.0,65.901,66.0435,65.749,65.8535,55460.0
2020-07-16 14:00:00,69.3,69.61,69.29,69.52,72428.0,65.825,66.1195,65.8155,66.034,72428.0
2020-07-16 14:30:00,69.54,69.56,69.29,69.36,58260.0,66.053,66.072,65.8155,65.882,58260.0
2020-07-16 15:00:00,69.39,69.59,69.28,69.59,58636.0,65.9105,66.1005,65.806,66.1005,58636.0
2020-07-16 15:30:00,69.57,69.69,69.21,69.39,198236.0,66.0815,66.1955,65.7395,65.9105,198236.0
2020-07-17 09:30:00,69.99,69.99,69.31,69.31,131276.0,66.4804,66.4804,65.8345,65.8345,131276.0
2020-07-17 10:00:00,69.22,69.39,68.75,68.83,27156.0,65.749,65.9105,65.3026,65.3786,27156.0
2020-07-17 10:30:00,68.89,69.27,68.79,69.2,10036.0,65.4356,65.7965,65.3406,65.73,10036.0
2020-07-17 11:00:00,69.22,69.4,69.12,69.16,43796.0,65.749,65.92,65.6541,65.692,43796.0
2020-07-17 11:30:00,69.16,69.55,69.04,69.55,42764.0,65.692,66.0625,65.5781,66.0625,42764.0
2020-07-17 12:00:00,69.56,69.75,69.55,69.66,25600.0,66.072,66.2525,66.0625,66.167,25600.0
2020-07-17 12:30:00,69.59,69.77,69.53,69.53,23400.0,66.1005,66.2715,66.0435,66.0435,23400.0
2020-07-17 13:00:00,69.57,69.63,69.45,69.58,45320.0,66.0815,66.1385,65.9675,66.091,45320.0
2020-07-17 13:30:00,69.56,69.83,69.52,69.79,20800.0,66.072,66.3285,66.034,66.2905,20800.0
2020-07-17 14:00:00,69.8,70.0,69.8,69.99,24016.0,66.3,66.4899,66.3,66.4804,24016.0
2020-07-17 14:30:00,69.96,70.03,69.79,70.01,27844.0,66.4519,66.5184,66.2905,66.4994,27844.0
2020-07-17 15:00:00,70.01,70.14,69.87,70.13,27948.0,66.4994,66.6229,66.3664,66.6134,27948.0
2020-07-17 15:30:00,70.12,70.16,69.99,70.03,132756.0,66.6039,66.6419,66.4804,66.5184,132756.0
2020-07-20 09:30:00,69.98,70.2,69.45,69.61,96032.0,66.4709,66.6799,65.9675,66.1195,96032.0
2020-07-20 10:00:00,69.71,69.92,69.55,69.56,37888.0,66.2145,66.4139,66.0625,66.072,37888.0
2020-07-20 10:30:00,69.59,69.88,69.57,69.6,31864.0,66.1005,66.3759,66.0815,66.11,31864.0
2020-07-20 11:00:00,69.61,69.66,69.21,69.35,45172.0,66.1195,66.167,65.7395,65.8725,45172.0
2020-07-20 11:30:00,69.4,69.53,69.35,69.36,24136.0,65.92,66.0435,65.8725,65.882,24136.0
2020-07-20 12:00:00,69.31,69.44,69.29,69.38,71044.0,65.8345,65.958,65.8155,65.901,71044.0
2020-07-20 12:30:00,69.35,69.4,69.18,69.37,67484.0,65.8725,65.92,65.711,65.8915,67484.0
2020-07-20 13:00:00,69.36,69.57,69.33,69.51,44876.0,65.882,66.0815,65.8535,66.0245,44876.0
2020-07-20 13:30:00,69.51,69.56,69.38,69.53,77120.0,66.0245,66.072,65.901,66.0435,77120.0
2020-07-20 14:00:00,69.51,69.56,69.44,69.45,92704.0,66.0245,66.072,65.958,65.9675,92704.0
2020-07-20 14:30:00,69.44,69.59,69.44,69.58,66708.0,65.958,66.1005,65.958,66.091,66708.0
2020-07-20 15:00:00,69.56,69.69,69.43,69.68,46200.0,66.072,66.1955,65.9485,66.186,46200.0
2020-07-20 15:30:00,69.7,69.7,69.44,69.44,244704.0,66.205,66.205,65.958,65.958,244704.0
2020-07-21 09:30:00,70.79,71.05,70.13,70.83,88872.0,67.2403,67.4873,66.6134,67.2783,88872.0
2020-07-21 10:00:00,70.88,71.17,70.64,70.69,38100.0,67.3258,67.6013,67.0978,67.1453,38100.0
2020-07-21 10:30:00,70.75,71.23,70.72,71.06,43148.0,67.2023,67.6583,67.1738,67.4968,43148.0
2020-07-21 11:00:00,71.06,71.44,71.05,71.35,39616.0,67.4968,67.8577,67.4873,67.7722,39616.0
2020-07-21 11:30:00,71.38,71.44,71.19,71.28,43564.0,67.8007,67.8577,67.6203,67.7057,43564.0
2020-07-21 12:00:00,71.32,71.33,71.11,71.24,54908.0,67.7437,67.7532,67.5443,67.6677,54908.0
2020-07-21 12:30:00,71.25,71.29,71.16,71.29,25512.0,67.6772,67.7152,67.5918,67.7152,25512.0
2020-07-21 13:00:00,71.27,71.46,71.22,71.46,47600.0,67.6962,67.8767,67.6488,67.8767,47600.0
2020-07-21 13:30:00,71.44,71.47,71.25,71.32,36944.0,67.8577,67.8862,67.6772,67.7437,36944.0
2020-07-21 14:00:00,71.36,71.39,71.23,71.34,46704.0,67.7817,67.8102,67.6583,67.7627,46704.0
2020-07-21 14:30:00,71.29,71.34,71.09,71.1,59192.0,67.7152,67.7627,67.5253,67.5348,59192.0
2020-07-21 15:00:00,71.12,71.16,70.83,71.03,49088.0,67.5538,67.5918,67.2783,67.4683,49088.0
2020-07-21 15:30:00,71.07,71.07,70.67,71.07,124608.0,67.5063,67.5063,67.1263,67.5063,124608.0
2020-07-22 09:30:00,71.19,71.96,70.96,71.87,53284.0,67.6203,68.3516,67.4018,68.2662,53284.0
2020-07-22 10:00:00,71.94,72.19,71.79,72.06,96336.0,68.3326,68.5701,68.1902,68.4466,96336.0
2020-07-22 10:30:00,72.06,72.3,71.84,71.94,75644.0,68.4466,68.6746,68.2377,68.3326,75644.0
2020-07-22 11:00:00,71.96,72.07,71.82,71.99,62372.0,68.3516,68.4561,68.2187,68.3801,62372.0
2020-07-22 11:30:00,71.99,72.09,71.94,72.03,50516.0,68.3801,68.4751,68.3326,68.4181,50516.0
2020-07-22 12:00:00,72.07,72.07,71.85,71.96,35112.0,68.4561,68.4561,68.2472,68.3516,35112.0
2020-07-22 12:30:00,72.0,72.15,71.76,72.11,76364.0,68.3896,68.5321,68.1617,68.4941,76364.0
2020-07-22 13:00:00,72.09,72.33,72.06,72.33,130748.0,68.4751,68.7031,68.4466,68.7031,130748.0
2020-07-22 13:30:00,72.33,72.42,71.99,71.99,84672.0,68.7031,68.7886,68.3801,68.3801,84672.0
2020-07-22 14:00:00,71.99,72.1,71.92,72.0,54408.0,68.3801,68.4846,68.3137,68.3896,54408.0
2020-07-22 14:30:00,72.01,72.09,71.96,72.0,59140.0,68.3991,68.4751,68.3516,68.3896,59140.0
2020-07-22 15:00:00,72.04,72.27,71.97,72.14,55268.0,68.4276,68.6461,68.3611,68.5226,55268.0
2020-07-22 15:30:00,72.15,72.5,72.15,72.35,256752.0,68.5321,68.8646,68.5321,68.7221,256752.0
2020-07-23 09:30:00,71.25,77.05,70.67,76.27,571400.0,67.6772,73.1864,67.1263,72.4455,571400.0
2020-07-23 10:00:00,76.14,76.18,74.34,74.45,203512.0,72.322,72.36,70.6123,70.7168,203512.0
2020-07-23 10:30:00,74.58,76.72,74.58,76.43,162000.0,70.8403,72.873,70.8403,72.5975,162000.0
2020-07-23 11:00:00,76.43,77.2,76.39,77.2,221600.0,72.5975,73.3289,72.5595,73.3289,221600.0
2020-07-23 11:30:00,77.19,77.76,77.02,77.23,146580.0,73.3194,73.8608,73.1579,73.3574,146580.0
2020-07-23 12:00:00,77.29,77.38,77.07,77.11,182152.0,73.4144,73.4999,73.2054,73.2434,182152.0
2020-07-23 12:30:00,77.11,77.19,76.73,76.73,105984.0,73.2434,73.3194,72.8825,72.8825,105984.0
2020-07-23 13:00:00,76.73,76.74,76.21,76.57,145232.0,72.8825,72.892,72.3885,72.7305,145232.0
2020-07-23 13:30:00,76.62,76.62,75.52,75.74,80756.0,72.778,72.778,71.7331,71.9421,80756.0
2020-07-23 14:00:00,75.83,76.06,75.41,75.51,264836.0,72.0276,72.2461,71.6286,71.7236,264836.0
2020-07-23 14:30:00,75.49,75.95,75.27,75.76,103768.0,71.7046,72.1416,71.4957,71.9611,103768.0
2020-07-23 15:00:00,75.82,75.9,75.26,75.3,110584.0,72.0181,72.0941,71.4862,71.5242,110584.0
2020-07-23 15:30:00,75.25,75.87,74.91,75.77,492972.0,71.4767,72.0656,71.1537,71.9706,492972.0
2020-07-24 09:30:00,75.97,76.77,74.71,74.85,231404.0,72.1606,72.9205,70.9637,71.0967,231404.0
2020-07-24 10:00:00,74.75,75.05,74.22,74.42,277208.0,71.0017,71.2867,70.4983,70.6883,277208.0
2020-07-24 10:30:00,74.41,74.79,73.87,74.6,154476.0,70.6788,71.0397,70.1659,70.8593,154476.0
2020-07-24 11:00:00,74.63,75.61,74.63,75.44,119952.0,70.8878,71.8186,70.8878,71.6571,119952.0
2020-07-24 11:30:00,75.39,75.79,75.39,75.64,75796.0,71.6097,71.9896,71.6097,71.8471,75796.0
2020-07-24 12:00:00,75.7,75.76,75.39,75.66,89164.0,71.9041,71.9611,71.6097,71.8661,89164.0
2020-07-24 12:30:00,75.65,75.7,75.29,75.47,61964.0,71.8566,71.9041,71.5147,71.6856,61964.0
2020-07-24 13:00:00,75.47,75.58,75.2,75.57,68416.0,71.6856,71.7901,71.4292,71.7806,68416.0
2020-07-24 13:30:00,75.59,75.61,75.38,75.6,61028.0,71.7996,71.8186,71.6002,71.8091,61028.0
2020-07-24 14:00:00,75.59,75.86,75.53,75.8,89356.0,71.7996,72.0561,71.7426,71.9991,89356.0
2020-07-24 14:30:00,75.82,75.86,75.39,75.52,95540.0,72.0181,72.0561,71.6097,71.7331,95540.0
2020-07-24 15:00:00,75.46,75.74,75.25,75.34,109212.0,71.6761,71.9421,71.4767,71.5622,109212.0
2020-07-24 15:30:00,75.36,75.91,75.0,75.7,275564.0,71.5812,72.1036,71.2392,71.9041,275564.0
2020-07-27 09:30:00,75.66,75.95,74.96,75.32,137868.0,71.8661,72.1416,71.2012,71.5432,137868.0
2020-07-27 10:00:00,75.33,75.42,74.77,74.77,111764.0,71.5527,71.6381,71.0207,71.0207,111764.0
2020-07-27 10:30:00,74.8,74.8,74.28,74.31,80292.0,71.0492,71.0492,70.5553,70.5838,80292.0
2020-07-27 11:00:00,74.29,74.6,74.2,74.51,114316.0,70.5648,70.8593,70.4793,70.7738,114316.0
2020-07-27 11:30:00,74.47,74.92,74.38,74.76,151572.0,70.7358,71.1632,70.6503,71.0112,151572.0
2020-07-27 12:00:00,74.79,74.84,74.69,74.81,39944.0,71.0397,71.0872,70.9448,71.0587,39944.0
2020-07-27 12:30:00,74.83,74.94,74.78,74.86,44264.0,71.0777,71.1822,71.0302,71.1062,44264.0
2020-07-27 13:00:00,74.89,75.1,74.78,75.08,51600.0,71.1347,71.3342,71.0302,71.3152,51600.0
2020-07-27 13:30:00,75.03,75.2,74.86,74.94,29188.0,71.2677,71.4292,71.1062,71.1822,29188.0
2020-07-27 14:00:00,74.97,75.01,74.85,75.0,37156.0,71.2107,71.2487,71.0967,71.2392,37156.0
2020-07-27 14:30:00,74.99,74.99,74.57,74.57,60428.0,71.2297,71.2297,70.8308,70.8308,60428.0
2020-07-27 15:00:00,74.58,74.83,74.58,74.82,82156.0,70.8403,71.0777,70.8403,71.0682,82156.0
2020-07-27 15:30:00,74.82,74.88,74.53,74.6,206356.0,71.0682,71.1252,70.7928,70.8593,206356.0
2020-07-28 09:30:00,74.7,74.89,74.12,74.37,151692.0,70.9543,71.1347,70.4033,70.6408,151692.0
2020-07-28 10:00:00,74.5,74.66,74.27,74.33,66044.0,70.7643,70.9163,70.5458,70.6028,66044.0
2020-07-28 10:30:00,74.37,74.67,74.21,74.47,152556.0,70.6408,70.9258,70.4888,70.7358,152556.0
2020-07-28 11:00:00,74.47,74.79,74.27,74.77,48716.0,70.7358,71.0397,70.5458,71.0207,48716.0
2020-07-28 11:30:00,74.77,74.81,74.39,74.39,68680.0,71.0207,71.0587,70.6598,70.6598,68680.0
2020-07-28 12:00:00,74.36,74.36,74.04,74.12,51560.0,70.6313,70.6313,70.3273,70.4033,51560.0
2020-07-28 12:30:00,74.11,74.28,74.05,74.27,50752.0,70.3938,70.5553,70.3368,70.5458,50752.0
2020-07-28 13:00:00,74.36,74.41,74.22,74.26,45000.0,70.6313,70.6788,70.4983,70.5363,45000.0
2020-07-28 13:30:00,74.29,74.38,74.1,74.37,62360.0,70.5648,70.6503,70.3843,70.6408,62360.0
2020-07-28 14:00:00,74.37,74.51,74.34,74.36,123260.0,70.6408,70.7738,70.6123,70.6313,123260.0
2020-07-28 14:30:00,74.36,74.37,73.99,74.03,113428.0,70.6313,70.6408,70.2799,70.3178,113428.0
2020-07-28 15:00:00,74.03,74.08,73.65,73.72,82436.0,70.3178,70.3653,69.9569,70.0234,82436.0
2020-07-28 15:30:00,73.7,73.75,73.33,73.45,266512.0,70.0044,70.0519,69.6529,69.7669,266512.0
2020-07-29 09:30:00,74.31,74.52,73.96,74.35,83056.0,70.5838,70.7833,70.2514,70.6218,83056.0
2020-07-29 10:00:00,74.3,75.37,74.3,75.2,193148.0,70.5743,71.5907,70.5743,71.4292,193148.0
2020-07-29 10:30:00,75.16,75.16,74.86,74.96,47572.0,71.3912,71.3912,71.1062,71.2012,47572.0
2020-07-29 11:00:00,74.98,75.11,74.82,75.03,52432.0,71.2202,71.3437,71.0682,71.2677,52432.0
2020-07-29 11:30:00,75.05,75.6,75.05,75.58,87384.0,71.2867,71.8091,71.2867,71.7901,87384.0
2020-07-29 12:00:00,75.52,75.73,75.22,75.64,203148.0,71.7331,71.9326,71.4482,71.8471,203148.0
2020-07-29 12:30:00,75.64,75.78,75.43,75.77,42952.0,71.8471,71.9801,71.6476,71.9706,42952.0
2020-07-29 13:00:00,75.77,76.05,75.69,76.02,40320.0,71.9706,72.2366,71.8946,72.2081,40320.0
2020-07-29 13:30:00,76.02,76.08,75.73,75.94,56920.0,72.2081,72.2651,71.9326,72.1321,56920.0
2020-07-29 14:00:00,75.99,76.06,75.79,75.93,65668.0,72.1796,72.2461,71.9896,72.1226,65668.0
2020-07-29 14:30:00,75.95,76.3,75.89,75.92,98244.0,72.1416,72.474,72.0846,72.1131,98244.0
2020-07-29 15:00:00,75.94,76.27,75.91,76.01,105996.0,72.1321,72.4455,72.1036,72.1986,105996.0
2020-07-29 15:30:00,76.0,76.64,75.88,76.47,491716.0,72.1891,72.797,72.0751,72.6355,491716.0
2020-07-30 09:30:00,75.36,75.36,74.25,74.29,70416.0,71.5812,71.5812,70.5268,70.5648,70416.0
2020-07-30 10:00:00,74.13,74.55,73.88,74.55,121996.0,70.4128,70.8118,70.1754,70.8118,121996.0
2020-07-30 10:30:00,74.56,75.33,74.54,74.83,129072.0,70.8213,71.5527,70.8023,71.0777,129072.0
2020-07-30 11:00:00,74.83,75.16,74.7,74.9,99780.0,71.0777,71.3912,70.9543,71.1442,99780.0
2020-07-30 11:30:00,74.89,75.04,74.76,74.77,64760.0,71.1347,71.2772,71.0112,71.0207,64760.0
2020-07-30 12:00:00,74.83,75.16,74.57,74.89,83960.0,71.0777,71.3912,70.8308,71.1347,83960.0
2020-07-30 12:30:00,74.9,75.0,74.76,74.83,84684.0,71.1442,71.2392,71.0112,71.0777,84684.0
2020-07-30 13:00:00,74.84,75.15,74.84,75.03,69188.0,71.0872,71.3817,71.0872,71.2677,69188.0
2020-07-30 13:30:00,75.0,75.14,74.94,75.14,50620.0,71.2392,71.3722,71.1822,71.3722,50620.0
2020-07-30 14:00:00,75.12,75.34,74.7,75.09,183428.0,71.3532,71.5622,70.9543,71.3247,183428.0
2020-07-30 14:30:00,75.14,75.46,75.07,75.42,105388.0,71.3722,71.6761,71.3057,71.6381,105388.0
2020-07-30 15:00:00,75.44,75.54,75.26,75.45,101436.0,71.6571,71.7521,71.4862,71.6666,101436.0
2020-07-30 15:30:00,75.45,75.97,75.37,75.45,340044.0,71.6666,72.1606,71.5907,71.6666,340044.0
2020-07-31 09:30:00,75.41,75.41,74.52,74.52,82492.0,71.6286,71.6286,70.7833,70.7833,82492.0
2020-07-31 10:00:00,74.56,74.83,74.37,74.47,61108.0,70.8213,71.0777,70.6408,70.7358,61108.0
2020-07-31 10:30:00,74.46,74.57,74.25,74.32,60624.0,70.7263,70.8308,70.5268,70.5933,60624.0
2020-07-31 11:00:00,74.38,74.89,74.38,74.89,43888.0,70.6503,71.1347,70.6503,71.1347,43888.0
2020-07-31 11:30:00,74.89,74.9,74.61,74.83,45192.0,71.1347,71.1442,70.8688,71.0777,45192.0
2020-07-31 12:00:00,74.85,74.97,74.71,74.94,66372.0,71.0967,71.2107,70.9637,71.1822,66372.0
2020-07-31 12:30:00,74.91,74.91,74.35,74.4,46948.0,71.1537,71.1537,70.6218,70.6693,46948.0
2020-07-31 13:00:00,74.41,74.71,74.36,74.6,46944.0,70.6788,70.9637,70.6313,70.8593,46944.0
2020-07-31 13:30:00,74.58,74.71,74.49,74.53,45820.0,70.8403,70.9637,70.7548,70.7928,45820.0
2020-07-31 14:00:00,74.55,74.57,74.26,74.45,69400.0,70.8118,70.8308,70.5363,70.7168,69400.0
2020-07-31 14:30:00,74.45,74.72,74.44,74.72,54388.0,70.7168,70.9732,70.7073,70.9732,54388.0
2020-07-31 15:00:00,74.72,74.91,74.69,74.91,98628.0,70.9732,71.1537,70.9448,71.1537,98628.0
2020-07-31 15:30:00,74.93,75.54,74.92,75.43,272980.0,71.1727,71.7521,71.1632,71.6476,272980.0
2020-08-03 09:30:00,75.43,75.66,75.04,75.49,98372.0,71.6476,71.8661,71.2772,71.7046,98372.0
2020-08-03 10:00:00,75.65,75.78,75.09,75.17,86832.0,71.8566,71.9801,71.3247,71.4007,86832.0
2020-08-03 10:30:00,75.23,75.49,74.82,74.89,70348.0,71.4577,71.7046,71.0682,71.1347,70348.0
2020-08-03 11:00:00,74.95,75.14,74.73,74.76,40792.0,71.1917,71.3722,70.9827,71.0112,40792.0
2020-08-03 11:30:00,74.78,75.27,74.78,75.2,58792.0,71.0302,71.4957,71.0302,71.4292,58792.0
2020-08-03 12:00:00,75.21,75.27,75.12,75.16,26920.0,71.4387,71.4957,71.3532,71.3912,26920.0
2020-08-03 12:30:00,75.18,75.22,75.01,75.07,22672.0,71.4102,71.4482,71.2487,71.3057,22672.0
2020-08-03 13:00:00,75.03,75.03,74.79,74.81,30324.0,71.2677,71.2677,71.0397,71.0587,30324.0
2020-08-03 13:30:00,74.82,74.92,74.79,74.92,50644.0,71.0682,71.1632,71.0397,71.1632,50644.0
2020-08-03 14:00:00,74.94,75.15,74.74,75.11,201036.0,71.1822,71.3817,70.9922,71.3437,201036.0
2020-08-03 14:30:00,75.13,75.2,75.0,75.12,236400.0,71.3627,71.4292,71.2392,71.3532,236400.0
2020-08-03 15:00:00,75.12,75.13,74.59,74.73,241520.0,71.3532,71.3627,70.8498,70.9827,241520.0
2020-08-03 15:30:00,74.74,74.91,74.65,74.68,199580.0,70.9922,71.1537,70.9068,70.9353,199580.0
2020-08-04 09:30:00,74.66,75.2,74.26,75.04,74368.0,70.9163,71.4292,70.5363,71.2772,74368.0
2020-08-04 10:00:00,75.01,75.06,74.74,74.82,42960.0,71.2487,71.2962,70.9922,71.0682,42960.0
2020-08-04 10:30:00,74.86,75.18,74.81,75.18,127520.0,71.1062,71.4102,71.0587,71.4102,127520.0
2020-08-04 11:00:00,75.22,75.46,75.08,75.41,90740.0,71.4482,71.6761,71.3152,71.6286,90740.0
2020-08-04 11:30:00,75.36,75.36,74.98,75.0,150556.0,71.5812,71.5812,71.2202,71.2392,150556.0
2020-08-04 12:00:00,75.02,75.25,74.92,75.22,100468.0,71.2582,71.4767,71.1632,71.4482,100468.0
2020-08-04 12:30:00,75.24,75.25,75.1,75.22,40536.0,71.4672,71.4767,71.3342,71.4482,40536.0
2020-08-04 13:00:00,75.25,75.41,75.21,75.41,35972.0,71.4767,71.6286,71.4387,71.6286,35972.0
2020-08-04 13:30:00,75.43,75.64,75.42,75.6,87960.0,71.6476,71.8471,71.6381,71.8091,87960.0
2020-08-04 14:00:00,75.61,75.81,75.6,75.76,144824.0,71.8186,72.0086,71.8091,71.9611,144824.0
2020-08-04 14:30:00,75.77,76.0,75.61,75.95,139068.0,71.9706,72.1891,71.8186,72.1416,139068.0
2020-08-04 15:00:00,75.96,75.97,75.64,75.69,192444.0,72.1511,72.1606,71.8471,71.8946,192444.0
2020-08-04 15:30:00,75.7,75.76,75.31,75.41,315984.0,71.9041,71.9611,71.5337,71.6286,315984.0
2020-08-05 09:30:00,76.18,76.5,75.56,75.71,86944.0,72.36,72.664,71.7711,71.9136,86944.0
2020-08-05 10:00:00,75.71,75.83,75.16,75.2,67596.0,71.9136,72.0276,71.3912,71.4292,67596.0
2020-08-05 10:30:00,75.22,75.4,74.98,74.99,48876.0,71.4482,71.6192,71.2202,71.2297,48876.0
2020-08-05 11:00:00,74.97,75.05,74.82,74.87,68920.0,71.2107,71.2867,71.0682,71.1157,68920.0
2020-08-05 11:30:00,74.91,74.98,74.69,74.89,39764.0,71.1537,71.2202,70.9448,71.1347,39764.0
2020-08-05 12:00:00,74.93,74.94,74.37,74.44,62848.0,71.1727,71.1822,70.6408,70.7073,62848.0
2020-08-05 12:30:00,74.42,74.63,74.42,74.59,37788.0,70.6883,70.8878,70.6883,70.8498,37788.0
2020-08-05 13:00:00,74.61,74.96,74.47,74.91,29428.0,70.8688,71.2012,70.7358,71.1537,29428.0
2020-08-05 13:30:00,74.91,75.23,74.78,75.17,72668.0,71.1537,71.4577,71.0302,71.4007,72668.0
2020-08-05 14:00:00,75.19,75.37,75.19,75.26,56032.0,71.4197,71.5907,71.4197,71.4862,56032.0
2020-08-05 14:30:00,75.25,75.32,74.9,74.98,87476.0,71.4767,71.5432,71.1442,71.2202,87476.0
2020-08-05 15:00:00,75.01,75.04,74.78,74.92,85580.0,71.2487,71.2772,71.0302,71.1632,85580.0
2020-08-05 15:30:00,74.88,75.1,74.72,74.99,182872.0,71.1252,71.3342,70.9732,71.2297,182872.0
2020-08-06 09:30:00,74.93,75.46,74.5,75.46,87588.0,71.1727,71.6761,70.7643,71.6761,87588.0
2020-08-06 10:00:00,75.44,75.74,75.25,75.73,44916.0,71.6571,71.9421,71.4767,71.9326,44916.0
2020-08-06 10:30:00,75.8,75.88,75.34,75.67,42104.0,71.9991,72.0751,71.5622,71.8756,42104.0
2020-08-06 11:00:00,75.66,75.66,75.27,75.31,27940.0,71.8661,71.8661,71.4957,71.5337,27940.0
2020-08-06 11:30:00,75.28,75.28,74.97,75.0,32548.0,71.5052,71.5052,71.2107,71.2392,32548.0
2020-08-06 12:00:00,75.07,75.22,75.06,75.16,20764.0,71.3057,71.4482,71.2962,71.3912,20764.0
2020-08-06 12:30:00,75.21,75.24,75.04,75.18,19600.0,71.4387,71.4672,71.2772,71.4102,19600.0
2020-08-06 13:00:00,75.19,75.26,74.94,75.01,82264.0,71.4197,71.4862,71.1822,71.2487,82264.0
2020-08-06 13:30:00,75.04,75.19,75.01,75.19,43160.0,71.2772,71.4197,71.2487,71.4197,43160.0
2020-08-06 14:00:00,75.24,75.61,75.24,75.58,40048.0,71.4672,71.8186,71.4672,71.7901,40048.0
2020-08-06 14:30:00,75.6,75.66,75.42,75.44,73520.0,71.8091,71.8661,71.6381,71.6571,73520.0
2020-08-06 15:00:00,75.45,75.73,75.42,75.73,87272.0,71.6666,71.9326,71.6381,71.9326,87272.0
2020-08-06 15:30:00,75.76,75.86,75.64,75.76,130504.0,71.9611,72.0561,71.8471,71.9611,130504.0
2020-08-07 09:30:00,75.67,76.12,75.0,75.88,85916.0,71.8756,72.303,71.2392,72.0751,85916.0
2020-08-07 10:00:00,75.88,76.07,75.75,76.02,40372.0,72.0751,72.2556,71.9516,72.2081,40372.0
2020-08-07 10:30:00,76.07,76.11,75.82,75.82,46456.0,72.2556,72.2935,72.0181,72.0181,46456.0
2020-08-07 11:00:00,75.86,76.06,75.77,76.06,35208.0,72.0561,72.2461,71.9706,72.2461,35208.0
2020-08-07 11:30:00,76.05,76.38,76.05,76.25,44052.0,72.2366,72.55,72.2366,72.4265,44052.0
2020-08-07 12:00:00,76.22,77.04,76.22,77.0,85528.0,72.398,73.1769,72.398,73.1389,85528.0
2020-08-07 12:30:00,77.0,77.01,76.77,76.81,40600.0,73.1389,73.1484,72.9205,72.9584,40600.0
2020-08-07 13:00:00,76.78,77.05,76.74,77.05,52936.0,72.93,73.1864,72.892,73.1864,52936.0
2020-08-07 13:30:00,77.01,77.34,76.81,76.87,97088.0,73.1484,73.4619,72.9584,73.0154,97088.0
2020-08-07 14:00:00,76.93,77.0,76.71,76.83,26460.0,73.0724,73.1389,72.8635,72.9774,26460.0
2020-08-07 14:30:00,76.8,77.04,76.79,77.0,25624.0,72.9489,73.1769,72.9395,73.1389,25624.0
2020-08-07 15:00:00,76.99,77.31,76.97,77.14,46484.0,73.1294,73.4334,73.1104,73.2719,46484.0
2020-08-07 15:30:00,77.14,77.6,77.07,77.5,259844.0,73.2719,73.7088,73.2054,73.6138,259844.0
2020-08-10 09:30:00,77.61,77.75,77.4,77.6,125136.0,73.7183,73.8513,73.5189,73.7088,125136.0
2020-08-10 10:00:00,77.6,77.83,77.47,77.76,56692.0,73.7088,73.9273,73.5854,73.8608,56692.0
2020-08-10 10:30:00,77.78,77.92,77.67,77.7,60108.0,73.8798,74.0128,73.7753,73.8038,60108.0
2020-08-10 11:00:00,77.69,78.09,77.69,77.92,42540.0,73.7943,74.1743,73.7943,74.0128,42540.0
2020-08-10 11:30:00,77.86,78.05,77.86,78.03,27084.0,73.9558,74.1363,73.9558,74.1173,27084.0
2020-08-10 12:00:00,78.04,78.23,78.02,78.05,36712.0,74.1268,74.3072,74.1078,74.1363,36712.0
2020-08-10 12:30:00,78.06,78.48,78.06,78.41,51064.0,74.1458,74.5447,74.1458,74.4782,51064.0
2020-08-10 13:00:00,78.41,78.5,78.35,78.49,30448.0,74.4782,74.5637,74.4212,74.5542,30448.0
2020-08-10 13:30:00,78.48,78.53,78.28,78.31,46836.0,74.5447,74.5922,74.3547,74.3832,46836.0
2020-08-10 14:00:00,78.32,78.44,78.31,78.31,69420.0,74.3927,74.5067,74.3832,74.3832,69420.0
2020-08-10 14:30:00,78.35,78.47,78.21,78.47,58348.0,74.4212,74.5352,74.2882,74.5352,58348.0
2020-08-10 15:00:00,78.46,78.68,78.45,78.61,82120.0,74.5257,74.7347,74.5162,74.6682,82120.0
2020-08-10 15:30:00,78.61,79.13,78.61,79.1,450588.0,74.6682,75.1621,74.6682,75.1336,450588.0
2020-08-11 09:30:00,80.09,80.46,79.3,79.86,265932.0,76.074,76.4254,75.3236,75.8555,265932.0
2020-08-11 10:00:00,79.85,79.97,79.14,79.81,53340.0,75.846,75.96,75.1716,75.808,53340.0
2020-08-11 10:30:00,79.84,80.08,79.6,79.64,90592.0,75.8365,76.0645,75.6085,75.6465,90592.0
2020-08-11 11:00:00,79.72,80.03,79.7,79.97,58712.0,75.7225,76.017,75.7035,75.96,58712.0
2020-08-11 11:30:00,80.0,80.0,79.65,79.75,37072.0,75.9885,75.9885,75.656,75.751,37072.0
2020-08-11 12:00:00,79.86,80.28,79.79,80.28,32008.0,75.8555,76.2544,75.789,76.2544,32008.0
2020-08-11 12:30:00,80.45,80.66,80.32,80.66,35156.0,76.4159,76.6154,76.2924,76.6154,35156.0
2020-08-11 13:00:00,80.74,80.76,80.34,80.63,58868.0,76.6914,76.7104,76.3114,76.5869,58868.0
2020-08-11 13:30:00,80.66,80.7,80.55,80.69,23416.0,76.6154,76.6534,76.5109,76.6439,23416.0
2020-08-11 14:00:00,80.67,80.71,80.48,80.55,65192.0,76.6249,76.6629,76.4444,76.5109,65192.0
2020-08-11 14:30:00,80.55,81.03,80.5,80.95,337040.0,76.5109,76.9668,76.4634,76.8909,337040.0
2020-08-11 15:00:00,80.95,81.1,80.21,80.5,322292.0,76.8909,77.0333,76.188,76.4634,322292.0
2020-08-11 15:30:00,80.43,80.43,79.37,79.58,214688.0,76.3969,76.3969,75.3901,75.5895,214688.0
2020-08-12 09:30:00,79.8,80.34,79.8,80.25,48592.0,75.7985,76.3114,75.7985,76.226,48592.0
2020-08-12 10:00:00,80.24,80.63,79.91,80.63,48860.0,76.2165,76.5869,75.903,76.5869,48860.0
2020-08-12 10:30:00,80.69,81.09,80.54,80.79,119488.0,76.6439,77.0238,76.5014,76.7389,119488.0
2020-08-12 11:00:00,80.72,80.8,80.46,80.77,33496.0,76.6724,76.7484,76.4254,76.7199,33496.0
2020-08-12 11:30:00,80.79,80.91,80.64,80.65,63928.0,76.7389,76.8529,76.5964,76.6059,63928.0
2020-08-12 12:00:00,80.61,80.87,80.49,80.86,111484.0,76.5679,76.8149,76.4539,76.8054,111484.0
2020-08-12 12:30:00,80.86,80.86,80.64,80.71,22024.0,76.8054,76.8054,76.5964,76.6629,22024.0
2020-08-12 13:00:00,80.71,80.75,80.15,80.16,41392.0,76.6629,76.7009,76.131,76.1405,41392.0
2020-08-12 13:30:00,80.18,80.36,80.08,80.27,26624.0,76.1595,76.3304,76.0645,76.2449,26624.0
2020-08-12 14:00:00,80.32,80.45,80.22,80.22,42532.0,76.2924,76.4159,76.1975,76.1975,42532.0
2020-08-12 14:30:00,80.24,80.28,79.97,80.2,34508.0,76.2165,76.2544,75.96,76.1785,34508.0
2020-08-12 15:00:00,80.22,80.29,80.14,80.29,26628.0,76.1975,76.2639,76.1215,76.2639,26628.0
2020-08-12 15:30:00,80.23,80.26,79.91,79.97,113016.0,76.207,76.2355,75.903,75.96,113016.0
2020-08-13 09:30:00,79.43,79.92,79.36,79.69,58056.0,75.4471,75.9125,75.3806,75.694,58056.0
2020-08-13 10:00:00,79.66,80.22,79.65,80.06,20696.0,75.6655,76.1975,75.656,76.0455,20696.0
2020-08-13 10:30:00,80.0,80.31,79.9,80.31,23096.0,75.9885,76.2829,75.8935,76.2829,23096.0
2020-08-13 11:00:00,80.14,80.19,80.0,80.1,55068.0,76.1215,76.169,75.9885,76.0835,55068.0
2020-08-13 11:30:00,80.14,80.23,80.07,80.22,36996.0,76.1215,76.207,76.055,76.1975,36996.0
2020-08-13 12:00:00,80.24,80.24,80.0,80.03,43280.0,76.2165,76.2165,75.9885,76.017,43280.0
2020-08-13 12:30:00,80.08,80.09,79.93,80.01,18032.0,76.0645,76.074,75.922,75.998,18032.0
2020-08-13 13:00:00,80.04,80.04,79.89,79.91,15308.0,76.0265,76.0265,75.884,75.903,15308.0
2020-08-13 13:30:00,79.93,80.18,79.74,80.07,42456.0,75.922,76.1595,75.7415,76.055,42456.0
2020-08-13 14:00:00,79.93,79.98,79.72,79.84,42660.0,75.922,75.9695,75.7225,75.8365,42660.0
2020-08-13 14:30:00,79.89,79.89,79.54,79.65,17588.0,75.884,75.884,75.5516,75.656,17588.0
2020-08-13 15:00:00,79.67,79.89,79.5,79.89,18828.0,75.675,75.884,75.5136,75.884,18828.0
2020-08-13 15:30:00,79.87,79.98,79.61,79.73,120320.0,75.865,75.9695,75.618,75.732,120320.0
2020-08-14 09:30:00,79.19,79.93,79.07,79.93,80468.0,75.2191,75.922,75.1051,75.922,80468.0
2020-08-14 10:00:00,79.98,80.05,79.64,79.98,114152.0,75.9695,76.036,75.6465,75.9695,114152.0
2020-08-14 10:30:00,79.95,80.32,79.53,79.53,79616.0,75.941,76.2924,75.5421,75.5421,79616.0
2020-08-14 11:00:00,79.56,79.81,79.42,79.66,26596.0,75.5706,75.808,75.4376,75.6655,26596.0
2020-08-14 11:30:00,79.66,79.89,79.58,79.88,38344.0,75.6655,75.884,75.5895,75.8745,38344.0
2020-08-14 12:00:00,79.92,80.03,79.69,79.72,20032.0,75.9125,76.017,75.694,75.7225,20032.0
2020-08-14 12:30:00,79.67,79.78,79.64,79.64,14372.0,75.675,75.7795,75.6465,75.6465,14372.0
2020-08-14 13:00:00,79.61,79.71,79.6,79.71,9600.0,75.618,75.713,75.6085,75.713,9600.0
2020-08-14 13:30:00,79.75,79.75,79.57,79.64,22000.0,75.751,75.751,75.5801,75.6465,22000.0
2020-08-14 14:00:00,79.59,79.63,79.21,79.23,62624.0,75.599,75.637,75.2381,75.2571,62624.0
2020-08-14 14:30:00,79.24,79.36,79.18,79.21,17280.0,75.2666,75.3806,75.2096,75.2381,17280.0
2020-08-14 15:00:00,79.22,79.23,78.95,79.15,60472.0,75.2476,75.2571,74.9911,75.1811,60472.0
2020-08-14 15:30:00,79.11,79.22,78.74,79.16,301872.0,75.1431,75.2476,74.7917,75.1906,301872.0
2020-08-17 09:30:00,79.61,80.21,79.61,79.79,51928.0,75.618,76.188,75.618,75.789,51928.0
2020-08-17 10:00:00,79.83,80.07,79.64,79.83,38540.0,75.827,76.055,75.6465,75.827,38540.0
2020-08-17 10:30:00,79.85,79.92,79.46,79.63,60712.0,75.846,75.9125,75.4756,75.637,60712.0
2020-08-17 11:00:00,79.61,79.92,79.61,79.91,63860.0,75.618,75.9125,75.618,75.903,63860.0
2020-08-17 11:30:00,79.91,80.19,79.88,80.19,26536.0,75.903,76.169,75.8745,76.169,26536.0
2020-08-17 12:00:00,80.2,80.37,80.14,80.19,52056.0,76.1785,76.3399,76.1215,76.169,52056.0
2020-08-17 12:30:00,80.18,80.35,80.18,80.23,28244.0,76.1595,76.3209,76.1595,76.207,28244.0
2020-08-17 13:00:00,80.21,80.21,79.95,79.98,35708.0,76.188,76.188,75.941,75.9695,35708.0
2020-08-17 13:30:00,80.02,80.3,80.02,80.3,21192.0,76.0075,76.2734,76.0075,76.2734,21192.0
2020-08-17 14:00:00,80.34,80.35,80.02,80.1,31708.0,76.3114,76.3209,76.0075,76.0835,31708.0
2020-08-17 14:30:00,80.08,80.08,79.81,79.82,34704.0,76.0645,76.0645,75.808,75.8175,34704.0
2020-08-17 15:00:00,79.84,80.24,79.83,80.23,74052.0,75.8365,76.2165,75.827,76.207,74052.0
2020-08-17 15:30:00,80.22,80.33,80.09,80.2,271236.0,76.1975,76.3019,76.074,76.1785,271236.0
2020-08-18 09:30:00,80.41,80.54,80.03,80.13,149824.0,76.3779,76.5014,76.017,76.112,149824.0
2020-08-18 10:00:00,80.18,80.29,79.85,79.92,37576.0,76.1595,76.2639,75.846,75.9125,37576.0
2020-08-18 10:30:00,79.84,80.09,79.72,80.08,21344.0,75.8365,76.074,75.7225,76.0645,21344.0
2020-08-18 11:00:00,80.13,80.46,80.08,80.25,26192.0,76.112,76.4254,76.0645,76.226,26192.0
2020-08-18 11:30:00,80.29,80.41,80.18,80.33,24544.0,76.2639,76.3779,76.1595,76.3019,24544.0
2020-08-18 12:00:00,80.41,80.41,80.21,80.22,22992.0,76.3779,76.3779,76.188,76.1975,22992.0
2020-08-18 12:30:00,80.23,80.33,80.12,80.33,19760.0,76.207,76.3019,76.1025,76.3019,19760.0
2020-08-18 13:00:00,80.34,80.4,80.29,80.34,28288.0,76.3114,76.3684,76.2639,76.3114,28288.0
2020-08-18 13:30:00,80.32,80.32,79.99,80.03,23584.0,76.2924,76.2924,75.979,76.017,23584.0
2020-08-18 14:00:00,79.97,80.0,79.85,80.0,19200.0,75.96,75.9885,75.846,75.9885,19200.0
2020-08-18 14:30:00,80.08,80.12,79.94,79.94,16052.0,76.0645,76.1025,75.9315,75.9315,16052.0
2020-08-18 15:00:00,79.95,80.03,79.82,79.85,34400.0,75.941,76.017,75.8175,75.846,34400.0
2020-08-18 15:30:00,79.81,79.88,79.57,79.71,122652.0,75.808,75.8745,75.5801,75.713,122652.0
2020-08-19 09:30:00,80.21,80.21,79.55,79.97,40724.0,76.188,76.188,75.5611,75.96,40724.0
2020-08-19 10:00:00,79.88,80.02,79.6,79.61,33188.0,75.8745,76.0075,75.6085,75.618,33188.0
2020-08-19 10:30:00,79.63,79.8,79.61,79.8,11900.0,75.637,75.7985,75.618,75.7985,11900.0
2020-08-19 11:00:00,79.79,80.01,79.74,80.01,9840.0,75.789,75.998,75.7415,75.998,9840.0
2020-08-19 11:30:00,79.99,80.19,79.99,80.15,17964.0,75.979,76.169,75.979,76.131,17964.0
2020-08-19 12:00:00,80.08,80.08,79.97,80.03,20584.0,76.0645,76.0645,75.96,76.017,20584.0
2020-08-19 12:30:00,80.08,80.23,79.92,80.03,28060.0,76.0645,76.207,75.9125,76.017,28060.0
2020-08-19 13:00:00,80.08,80.25,79.96,80.14,51192.0,76.0645,76.226,75.9505,76.1215,51192.0
2020-08-19 13:30:00,80.12,80.19,80.04,80.19,17752.0,76.1025,76.169,76.0265,76.169,17752.0
2020-08-19 14:00:00,80.12,80.22,79.8,79.89,30012.0,76.1025,76.1975,75.7985,75.884,30012.0
2020-08-19 14:30:00,79.87,80.08,79.77,80.03,28868.0,75.865,76.0645,75.77,76.017,28868.0
2020-08-19 15:00:00,80.06,80.06,79.8,79.8,34128.0,76.0455,76.0455,75.7985,75.7985,34128.0
2020-08-19 15:30:00,79.77,79.8,79.32,79.7,59016.0,75.77,75.7985,75.3426,75.7035,59016.0
2020-08-20 09:30:00,78.83,79.98,78.83,79.98,82960.0,74.8772,75.9695,74.8772,75.9695,82960.0
2020-08-20 10:00:00,79.97,80.26,79.83,80.15,27640.0,75.96,76.2355,75.827,76.131,27640.0
2020-08-20 10:30:00,80.14,80.17,79.83,79.91,10060.0,76.1215,76.15,75.827,75.903,10060.0
2020-08-20 11:00:00,79.84,80.04,79.84,80.04,12360.0,75.8365,76.0265,75.8365,76.0265,12360.0
2020-08-20 11:30:00,80.21,80.37,80.15,80.36,23796.0,76.188,76.3399,76.131,76.3304,23796.0
2020-08-20 12:00:00,80.37,80.45,80.11,80.19,18104.0,76.3399,76.4159,76.093,76.169,18104.0
2020-08-20 12:30:00,80.14,80.23,79.89,79.89,13684.0,76.1215,76.207,75.884,75.884,13684.0
2020-08-20 13:00:00,79.96,80.06,79.88,80.06,10000.0,75.9505,76.0455,75.8745,76.0455,10000.0
2020-08-20 13:30:00,80.13,80.23,80.04,80.19,20192.0,76.112,76.207,76.0265,76.169,20192.0
2020-08-20 14:00:00,80.22,80.27,80.05,80.18,13908.0,76.1975,76.2449,76.036,76.1595,13908.0
2020-08-20 14:30:00,80.14,80.18,80.01,80.18,18164.0,76.1215,76.1595,75.998,76.1595,18164.0
2020-08-20 15:00:00,80.19,80.24,80.08,80.17,22800.0,76.169,76.2165,76.0645,76.15,22800.0
2020-08-20 15:30:00,80.17,80.24,79.95,80.02,75584.0,76.15,76.2165,75.941,76.0075,75584.0
2020-08-21 09:30:00,79.61,79.75,79.14,79.67,137252.0,75.618,75.751,75.1716,75.675,137252.0
2020-08-21 10:00:00,79.73,79.93,79.43,79.66,31892.0,75.732,75.922,75.4471,75.6655,31892.0
2020-08-21 10:30:00,79.66,79.67,79.5,79.58,17616.0,75.6655,75.675,75.5136,75.5895,17616.0
2020-08-21 11:00:00,79.55,79.63,79.41,79.59,38000.0,75.5611,75.637,75.4281,75.599,38000.0
2020-08-21 11:30:00,79.57,79.58,79.13,79.37,46320.0,75.5801,75.5895,75.1621,75.3901,46320.0
2020-08-21 12:00:00,79.4,79.62,79.28,79.61,22752.0,75.4186,75.6275,75.3046,75.618,22752.0
2020-08-21 12:30:00,79.56,80.17,79.56,79.82,70792.0,75.5706,76.15,75.5706,75.8175,70792.0
2020-08-21 13:00:00,79.7,79.78,79.6,79.66,26960.0,75.7035,75.7795,75.6085,75.6655,26960.0
2020-08-21 13:30:00,79.78,79.99,79.78,79.93,14496.0,75.7795,75.979,75.7795,75.922,14496.0
2020-08-21 14:00:00,79.89,80.08,79.87,80.03,14000.0,75.884,76.0645,75.865,76.017,14000.0
2020-08-21 14:30:00,80.08,80.2,80.02,80.11,31764.0,76.0645,76.1785,76.0075,76.093,31764.0
2020-08-21 15:00:00,80.08,80.23,80.05,80.1,48784.0,76.0645,76.207,76.036,76.0835,48784.0
2020-08-21 15:30:00,80.1,80.25,79.92,80.17,237724.0,76.0835,76.226,75.9125,76.15,237724.0
2020-08-24 09:30:00,80.53,81.45,80.51,80.9,71880.0,76.4919,77.3658,76.4729,76.8434,71880.0
2020-08-24 10:00:00,80.89,81.46,80.89,81.11,46516.0,76.8339,77.3753,76.8339,77.0428,46516.0
2020-08-24 10:30:00,81.13,81.33,81.07,81.16,26072.0,77.0618,77.2518,77.0048,77.0903,26072.0
2020-08-24 11:00:00,81.23,81.45,81.21,81.21,23576.0,77.1568,77.3658,77.1378,77.1378,23576.0
2020-08-24 11:30:00,81.19,81.32,81.03,81.03,25964.0,77.1188,77.2423,76.9668,76.9668,25964.0
2020-08-24 12:00:00,81.02,81.25,80.87,81.16,16784.0,76.9573,77.1758,76.8149,77.0903,16784.0
2020-08-24 12:30:00,81.15,81.29,81.14,81.14,12120.0,77.0808,77.2138,77.0713,77.0713,12120.0
2020-08-24 13:00:00,81.15,81.29,81.14,81.25,12000.0,77.0808,77.2138,77.0713,77.1758,12000.0
2020-08-24 13:30:00,81.26,81.47,81.2,81.23,22748.0,77.1853,77.3848,77.1283,77.1568,22748.0
2020-08-24 14:00:00,81.26,81.28,81.16,81.17,19100.0,77.1853,77.2043,77.0903,77.0998,19100.0
2020-08-24 14:30:00,81.16,81.16,81.02,81.11,18956.0,77.0903,77.0903,76.9573,77.0428,18956.0
2020-08-24 15:00:00,81.08,81.27,81.0,81.25,22140.0,77.0143,77.1948,76.9383,77.1758,22140.0
2020-08-24 15:30:00,81.28,81.43,81.19,81.38,133248.0,77.2043,77.3468,77.1188,77.2993,133248.0
2020-08-25 09:30:00,81.89,81.94,80.95,81.83,112608.0,77.7837,77.8312,76.8909,77.7267,112608.0
2020-08-25 10:00:00,81.75,81.75,81.08,81.12,16516.0,77.6507,77.6507,77.0143,77.0523,16516.0
2020-08-25 10:30:00,81.07,81.28,81.0,81.17,10696.0,77.0048,77.2043,76.9383,77.0998,10696.0
2020-08-25 11:00:00,81.29,81.33,81.11,81.33,10000.0,77.2138,77.2518,77.0428,77.2518,10000.0
2020-08-25 11:30:00,81.34,81.46,80.96,81.21,23788.0,77.2613,77.3753,76.9004,77.1378,23788.0
2020-08-25 12:00:00,81.17,81.39,81.17,81.39,21020.0,77.0998,77.3088,77.0998,77.3088,21020.0
2020-08-25 12:30:00,81.39,81.42,81.26,81.27,21692.0,77.3088,77.3373,77.1853,77.1948,21692.0
2020-08-25 13:00:00,81.29,81.29,80.87,81.14,31992.0,77.2138,77.2138,76.8149,77.0713,31992.0
2020-08-25 13:30:00,81.15,81.17,81.1,81.12,13180.0,77.0808,77.0998,77.0333,77.0523,13180.0
2020-08-25 14:00:00,81.08,81.08,80.93,81.03,20244.0,77.0143,77.0143,76.8719,76.9668,20244.0
2020-08-25 14:30:00,81.04,81.11,80.96,81.09,22424.0,76.9763,77.0428,76.9004,77.0238,22424.0
2020-08-25 15:00:00,81.07,81.14,80.98,81.14,27904.0,77.0048,77.0713,76.9193,77.0713,27904.0
2020-08-25 15:30:00,81.13,81.2,81.01,81.18,79828.0,77.0618,77.1283,76.9478,77.1093,79828.0
2020-08-26 09:30:00,81.0,81.1,80.54,81.06,44796.0,76.9383,77.0333,76.5014,76.9953,44796.0
2020-08-26 10:00:00,81.02,81.19,80.86,80.86,34820.0,76.9573,77.1188,76.8054,76.8054,34820.0
2020-08-26 10:30:00,80.87,81.25,80.86,81.08,22484.0,76.8149,77.1758,76.8054,77.0143,22484.0
2020-08-26 11:00:00,81.17,81.46,81.08,81.33,35652.0,77.0998,77.3753,77.0143,77.2518,35652.0
2020-08-26 11:30:00,81.31,81.57,81.27,81.57,14804.0,77.2328,77.4798,77.1948,77.4798,14804.0
2020-08-26 12:00:00,81.55,81.73,81.42,81.73,30132.0,77.4608,77.6317,77.3373,77.6317,30132.0
2020-08-26 12:30:00,81.73,81.83,81.65,81.8,31100.0,77.6317,77.7267,77.5558,77.6982,31100.0
2020-08-26 13:00:00,81.78,81.86,81.72,81.74,11860.0,77.6792,77.7552,77.6222,77.6412,11860.0
2020-08-26 13:30:00,81.75,81.89,81.73,81.74,16400.0,77.6507,77.7837,77.6317,77.6412,16400.0
2020-08-26 14:00:00,81.74,81.92,81.74,81.8,16980.0,77.6412,77.8122,77.6412,77.6982,16980.0
2020-08-26 14:30:00,81.81,81.86,81.74,81.76,19476.0,77.7077,77.7552,77.6412,77.6602,19476.0
2020-08-26 15:00:00,81.69,81.83,81.64,81.74,21420.0,77.5937,77.7267,77.5463,77.6412,21420.0
2020-08-26 15:30:00,81.74,81.74,81.42,81.42,56704.0,77.6412,77.6412,77.3373,77.3373,56704.0
2020-08-27 09:30:00,81.97,82.42,81.74,82.38,53924.0,77.8597,78.2871,77.6412,78.2491,53924.0
2020-08-27 10:00:00,82.42,82.5,81.83,82.27,23332.0,78.2871,78.3631,77.7267,78.1447,23332.0
2020-08-27 10:30:00,82.48,82.85,82.39,82.71,46712.0,78.3441,78.6956,78.2586,78.5626,46712.0
2020-08-27 11:00:00,82.73,82.74,82.38,82.41,20376.0,78.5816,78.5911,78.2491,78.2776,20376.0
2020-08-27 11:30:00,82.39,82.97,82.29,82.97,40760.0,78.2586,78.8096,78.1637,78.8096,40760.0
2020-08-27 12:00:00,82.95,82.95,82.11,82.11,31032.0,78.7906,78.7906,77.9927,77.9927,31032.0
2020-08-27 12:30:00,82.1,82.18,81.8,81.95,38268.0,77.9832,78.0592,77.6982,77.8407,38268.0
2020-08-27 13:00:00,81.9,82.14,81.82,82.1,51372.0,77.7932,78.0212,77.7172,77.9832,51372.0
2020-08-27 13:30:00,82.15,82.33,82.06,82.33,26596.0,78.0307,78.2017,77.9452,78.2017,26596.0
2020-08-27 14:00:00,82.36,82.42,82.2,82.33,39616.0,78.2301,78.2871,78.0782,78.2017,39616.0
2020-08-27 14:30:00,82.31,82.46,82.13,82.29,33312.0,78.1827,78.3251,78.0117,78.1637,33312.0
2020-08-27 15:00:00,82.32,82.46,82.26,82.4,38704.0,78.1922,78.3251,78.1352,78.2681,38704.0
2020-08-27 15:30:00,82.42,82.48,82.06,82.23,106384.0,78.2871,78.3441,77.9452,78.1067,106384.0
2020-08-28 09:30:00,82.17,82.78,82.17,82.56,76448.0,78.0497,78.6291,78.0497,78.4201,76448.0
2020-08-28 10:00:00,82.64,82.93,82.48,82.69,31960.0,78.4961,78.7716,78.3441,78.5436,31960.0
2020-08-28 10:30:00,82.7,82.85,82.49,82.64,17300.0,78.5531,78.6956,78.3536,78.4961,17300.0
2020-08-28 11:00:00,82.63,83.29,82.58,82.82,98468.0,78.4866,79.1135,78.4391,78.6671,98468.0
2020-08-28 11:30:00,82.9,83.12,82.79,83.08,44476.0,78.7431,78.952,78.6386,78.914,44476.0
2020-08-28 12:00:00,83.04,83.06,82.67,82.73,56812.0,78.8761,78.895,78.5246,78.5816,56812.0
2020-08-28 12:30:00,82.72,83.31,82.69,83.31,93104.0,78.5721,79.1325,78.5436,79.1325,93104.0
2020-08-28 13:00:00,83.27,83.28,83.09,83.14,35536.0,79.0945,79.104,78.9235,78.971,35536.0
2020-08-28 13:30:00,83.14,83.27,83.09,83.15,25156.0,78.971,79.0945,78.9235,78.9805,25156.0
2020-08-28 14:00:00,83.1,83.31,83.05,83.07,39672.0,78.933,79.1325,78.8855,78.9045,39672.0
2020-08-28 14:30:00,83.08,83.4,82.83,83.33,129756.0,78.914,79.218,78.6766,79.1515,129756.0
2020-08-28 15:00:00,83.31,83.59,83.27,83.48,45676.0,79.1325,79.3985,79.0945,79.294,45676.0
2020-08-28 15:30:00,83.47,83.65,83.41,83.46,132748.0,79.2845,79.4555,79.2275,79.275,132748.0
2020-08-31 09:30:00,83.31,83.31,82.7,83.11,49512.0,79.1325,79.1325,78.5531,78.9425,49512.0
2020-08-31 10:00:00,83.05,83.23,82.99,83.15,17888.0,78.8855,79.0565,78.8286,78.9805,17888.0
2020-08-31 10:30:00,83.12,83.21,83.1,83.18,24968.0,78.952,79.0375,78.933,79.009,24968.0
2020-08-31 11:00:00,83.22,83.38,82.89,82.94,103628.0,79.047,79.199,78.7336,78.7811,103628.0
2020-08-31 11:30:00,82.95,83.35,82.89,83.23,52888.0,78.7906,79.1705,78.7336,79.0565,52888.0
2020-08-31 12:00:00,83.21,83.45,83.19,83.19,28720.0,79.0375,79.2655,79.0185,79.0185,28720.0
2020-08-31 12:30:00,83.17,83.23,83.11,83.2,22400.0,78.9995,79.0565,78.9425,79.028,22400.0
2020-08-31 13:00:00,83.16,83.16,82.97,82.97,15856.0,78.99,78.99,78.8096,78.8096,15856.0
2020-08-31 13:30:00,82.99,83.2,82.92,83.18,18976.0,78.8286,79.028,78.7621,79.009,18976.0
2020-08-31 14:00:00,83.18,83.25,83.11,83.2,51380.0,79.009,79.0755,78.9425,79.028,51380.0
2020-08-31 14:30:00,83.23,83.6,83.22,83.53,100520.0,79.0565,79.408,79.047,79.3415,100520.0
2020-08-31 15:00:00,83.54,83.56,83.38,83.55,49068.0,79.351,79.37,79.199,79.3605,49068.0
2020-08-31 15:30:00,83.51,83.68,83.32,83.39,135820.0,79.3225,79.484,79.142,79.2085,135820.0
2020-09-01 09:30:00,83.1,83.66,82.51,83.66,73020.0,78.933,79.465,78.3726,79.465,73020.0
2020-09-01 10:00:00,83.7,83.85,83.14,83.52,63056.0,79.503,79.6454,78.971,79.332,63056.0
2020-09-01 10:30:00,83.79,83.9,83.57,83.85,67584.0,79.5884,79.6929,79.3795,79.6454,67584.0
2020-09-01 11:00:00,83.86,84.14,83.81,84.0,44600.0,79.6549,79.9209,79.6074,79.7879,44600.0
2020-09-01 11:30:00,83.97,84.14,83.92,84.04,31884.0,79.7594,79.9209,79.7119,79.8259,31884.0
2020-09-01 12:00:00,84.02,84.23,84.01,84.06,17712.0,79.8069,80.0064,79.7974,79.8449,17712.0
2020-09-01 12:30:00,84.06,84.21,83.99,84.09,15600.0,79.8449,79.9874,79.7784,79.8734,15600.0
2020-09-01 13:00:00,84.08,84.11,83.98,84.01,19500.0,79.8639,79.8924,79.7689,79.7974,19500.0
2020-09-01 13:30:00,84.03,84.05,83.59,83.63,63220.0,79.8164,79.8354,79.3985,79.4365,63220.0
2020-09-01 14:00:00,83.63,83.82,83.57,83.72,45696.0,79.4365,79.6169,79.3795,79.522,45696.0
2020-09-01 14:30:00,83.69,83.81,83.62,83.62,25892.0,79.4935,79.6074,79.427,79.427,25892.0
2020-09-01 15:00:00,83.61,83.75,83.5,83.67,62360.0,79.4175,79.5504,79.313,79.4745,62360.0
2020-09-01 15:30:00,83.69,83.91,83.59,83.83,112044.0,79.4935,79.7024,79.3985,79.6264,112044.0
2020-09-02 09:30:00,84.38,84.8,83.78,84.68,57184.0,80.1489,80.5478,79.5789,80.4338,57184.0
2020-09-02 10:00:00,84.78,84.88,84.17,84.63,20092.0,80.5288,80.6238,79.9494,80.3863,20092.0
2020-09-02 10:30:00,84.75,84.83,84.53,84.74,25440.0,80.5003,80.5763,80.2913,80.4908,25440.0
2020-09-02 11:00:00,84.73,84.73,84.25,84.27,29736.0,80.4813,80.4813,80.0254,80.0444,29736.0
2020-09-02 11:30:00,84.3,84.97,84.3,84.85,29544.0,80.0729,80.7093,80.0729,80.5953,29544.0
2020-09-02 12:00:00,84.82,84.92,84.63,84.92,24192.0,80.5668,80.6618,80.3863,80.6618,24192.0
2020-09-02 12:30:00,84.85,85.08,84.79,84.94,31340.0,80.5953,80.8138,80.5383,80.6808,31340.0
2020-09-02 13:00:00,84.94,85.11,84.82,85.11,20872.0,80.6808,80.8423,80.5668,80.8423,20872.0
2020-09-02 13:30:00,85.15,85.51,85.15,85.38,27288.0,80.8802,81.2222,80.8802,81.0987,27288.0
2020-09-02 14:00:00,85.43,85.53,85.3,85.48,34384.0,81.1462,81.2412,81.0227,81.1937,34384.0
2020-09-02 14:30:00,85.4,85.74,85.4,85.69,26100.0,81.1177,81.4407,81.1177,81.3932,26100.0
2020-09-02 15:00:00,85.67,85.84,85.55,85.7,49332.0,81.3742,81.5356,81.2602,81.4027,49332.0
2020-09-02 15:30:00,85.71,85.84,85.5,85.55,143120.0,81.4122,81.5356,81.2127,81.2602,143120.0
2020-09-03 09:30:00,86.06,86.24,85.27,85.35,55612.0,81.7446,81.9156,80.9942,81.0702,55612.0
2020-09-03 10:00:00,85.45,85.52,84.82,85.02,24872.0,81.1652,81.2317,80.5668,80.7568,24872.0
2020-09-03 10:30:00,85.12,85.23,84.77,85.07,40164.0,80.8518,80.9562,80.5193,80.8043,40164.0
2020-09-03 11:00:00,84.95,84.95,83.1,83.52,109388.0,80.6903,80.6903,78.933,79.332,109388.0
2020-09-03 11:30:00,83.49,84.22,83.42,83.94,27552.0,79.3035,79.9969,79.237,79.7309,27552.0
2020-09-03 12:00:00,83.95,84.3,83.79,84.03,22996.0,79.7404,80.0729,79.5884,79.8164,22996.0
2020-09-03 12:30:00,84.01,84.05,83.67,83.7,75892.0,79.7974,79.8354,79.4745,79.503,75892.0
2020-09-03 13:00:00,83.64,83.8,83.34,83.8,33856.0,79.446,79.5979,79.161,79.5979,33856.0
2020-09-03 13:30:00,83.79,83.79,83.12,83.25,54020.0,79.5884,79.5884,78.952,79.0755,54020.0
2020-09-03 14:00:00,83.21,83.48,83.08,83.32,25868.0,79.0375,79.294,78.914,79.142,25868.0
2020-09-03 14:30:00,83.35,83.48,82.59,82.6,117004.0,79.1705,79.294,78.4486,78.4581,117004.0
2020-09-03 15:00:00,82.54,82.75,82.38,82.4,54896.0,78.4011,78.6006,78.2491,78.2681,54896.0
2020-09-03 15:30:00,82.37,82.73,81.7,82.67,316844.0,78.2396,78.5816,77.6032,78.5246,316844.0
2020-09-04 09:30:00,83.07,83.5,82.65,83.36,92960.0,78.9045,79.313,78.5056,79.18,92960.0
2020-09-04 10:00:00,83.3,83.39,82.08,82.08,75464.0,79.123,79.2085,77.9642,77.9642,75464.0
2020-09-04 10:30:00,82.24,82.53,81.48,82.17,83920.0,78.1162,78.3916,77.3943,78.0497,83920.0
2020-09-04 11:00:00,82.21,82.21,81.37,81.63,50868.0,78.0877,78.0877,77.2898,77.5368,50868.0
2020-09-04 11:30:00,81.64,82.29,81.41,82.06,106768.0,77.5463,78.1637,77.3278,77.9452,106768.0
2020-09-04 12:00:00,82.17,82.26,81.63,82.17,45492.0,78.0497,78.1352,77.5368,78.0497,45492.0
2020-09-04 12:30:00,82.15,82.83,82.13,82.74,53468.0,78.0307,78.6766,78.0117,78.5911,53468.0
2020-09-04 13:00:00,82.69,82.73,82.15,82.32,48948.0,78.5436,78.5816,78.0307,78.1922,48948.0
2020-09-04 13:30:00,82.18,82.47,81.95,82.3,38608.0,78.0592,78.3346,77.8407,78.1732,38608.0
2020-09-04 14:00:00,82.28,82.83,82.21,82.77,80816.0,78.1542,78.6766,78.0877,78.6196,80816.0
2020-09-04 14:30:00,82.77,83.52,82.59,83.25,69024.0,78.6196,79.332,78.4486,79.0755,69024.0
2020-09-04 15:00:00,83.29,83.32,82.91,82.91,221140.0,79.1135,79.142,78.7526,78.7526,221140.0
2020-09-04 15:30:00,82.89,83.01,82.42,82.75,337620.0,78.7336,78.8476,78.2871,78.6006,337620.0
2020-09-08 09:30:00,82.22,82.22,80.08,81.75,148724.0,78.0972,78.0972,76.0645,77.6507,148724.0
2020-09-08 10:00:00,81.88,81.88,80.87,81.63,57596.0,77.7742,77.7742,76.8149,77.5368,57596.0
2020-09-08 10:30:00,81.59,81.88,81.17,81.75,99548.0,77.4988,77.7742,77.0998,77.6507,99548.0
2020-09-08 11:00:00,81.53,82.11,81.52,81.68,48544.0,77.4418,77.9927,77.4323,77.5842,48544.0
2020-09-08 11:30:00,81.51,81.58,81.07,81.35,63084.0,77.4228,77.4893,77.0048,77.2708,63084.0
2020-09-08 12:00:00,81.37,81.53,81.26,81.26,36812.0,77.2898,77.4418,77.1853,77.1853,36812.0
2020-09-08 12:30:00,81.27,81.64,81.27,81.5,50324.0,77.1948,77.5463,77.1948,77.4133,50324.0
2020-09-08 13:00:00,81.41,81.55,81.28,81.46,29224.0,77.3278,77.4608,77.2043,77.3753,29224.0
2020-09-08 13:30:00,81.37,81.52,81.3,81.32,60892.0,77.2898,77.4323,77.2233,77.2423,60892.0
2020-09-08 14:00:00,81.27,81.35,80.73,80.79,64580.0,77.1948,77.2708,76.6819,76.7389,64580.0
2020-09-08 14:30:00,80.79,80.79,79.96,80.55,137588.0,76.7389,76.7389,75.9505,76.5109,137588.0
2020-09-08 15:00:00,80.57,80.57,79.98,80.14,152172.0,76.5299,76.5299,75.9695,76.1215,152172.0
2020-09-08 15:30:00,80.15,80.17,79.47,79.73,305544.0,76.131,76.15,75.4851,75.732,305544.0
2020-09-09 09:30:00,80.45,80.61,79.79,80.61,146704.0,76.4159,76.5679,75.789,76.5679,146704.0
2020-09-09 10:00:00,80.48,80.79,80.47,80.63,135632.0,76.4444,76.7389,76.4349,76.5869,135632.0
2020-09-09 10:30:00,80.69,80.76,80.54,80.72,35880.0,76.6439,76.7104,76.5014,76.6724,35880.0
2020-09-09 11:00:00,80.9,81.28,80.9,81.21,41500.0,76.8434,77.2043,76.8434,77.1378,41500.0
2020-09-09 11:30:00,81.25,81.4,81.08,81.14,78652.0,77.1758,77.3183,77.0143,77.0713,78652.0
2020-09-09 12:00:00,81.14,81.25,80.97,81.15,64672.0,77.0713,77.1758,76.9098,77.0808,64672.0
2020-09-09 12:30:00,81.16,81.65,81.16,81.59,42424.0,77.0903,77.5558,77.0903,77.4988,42424.0
2020-09-09 13:00:00,81.63,82.0,81.57,81.68,54252.0,77.5368,77.8882,77.4798,77.5842,54252.0
2020-09-09 13:30:00,81.78,81.89,81.67,81.73,38152.0,77.6792,77.7837,77.5747,77.6317,38152.0
2020-09-09 14:00:00,81.77,81.97,81.65,81.69,49144.0,77.6697,77.8597,77.5558,77.5937,49144.0
2020-09-09 14:30:00,81.79,81.91,81.78,81.83,50236.0,77.6887,77.8027,77.6792,77.7267,50236.0
2020-09-09 15:00:00,81.86,82.02,81.86,81.96,56776.0,77.7552,77.9072,77.7552,77.8502,56776.0
2020-09-09 15:30:00,81.93,82.02,81.36,81.4,188828.0,77.8217,77.9072,77.2803,77.3183,188828.0
2020-09-10 09:30:00,81.46,81.49,81.03,81.08,101256.0,77.3753,77.4038,76.9668,77.0143,101256.0
2020-09-10 10:00:00,81.11,81.31,81.05,81.06,55592.0,77.0428,77.2328,76.9858,76.9953,55592.0
2020-09-10 10:30:00,81.11,81.38,80.75,80.78,42604.0,77.0428,77.2993,76.7009,76.7294,42604.0
2020-09-10 11:00:00,80.71,81.11,80.71,81.07,17360.0,76.6629,77.0428,76.6629,77.0048,17360.0
2020-09-10 11:30:00,81.03,81.12,80.69,80.74,32484.0,76.9668,77.0523,76.6439,76.6914,32484.0
2020-09-10 12:00:00,80.77,80.89,80.45,80.56,40936.0,76.7199,76.8339,76.4159,76.5204,40936.0
2020-09-10 12:30:00,80.56,80.7,80.33,80.67,40552.0,76.5204,76.6534,76.3019,76.6249,40552.0
2020-09-10 13:00:00,80.61,80.84,80.57,80.73,30228.0,76.5679,76.7864,76.5299,76.6819,30228.0
2020-09-10 13:30:00,80.74,80.77,80.32,80.32,26544.0,76.6914,76.7199,76.2924,76.2924,26544.0
2020-09-10 14:00:00,80.35,80.48,79.29,79.31,50016.0,76.3209,76.4444,75.3141,75.3331,50016.0
2020-09-10 14:30:00,79.43,79.69,79.33,79.65,60008.0,75.4471,75.694,75.3521,75.656,60008.0
2020-09-10 15:00:00,79.54,79.67,78.71,79.0,127244.0,75.5516,75.675,74.7632,75.0386,127244.0
2020-09-10 15:30:00,78.92,79.62,78.92,79.37,185444.0,74.9626,75.6275,74.9626,75.3901,185444.0
2020-09-11 09:30:00,79.55,80.0,79.3,79.54,42600.0,75.5611,75.9885,75.3236,75.5516,42600.0
2020-09-11 10:00:00,79.5,80.2,79.45,80.2,22384.0,75.5136,76.1785,75.4661,76.1785,22384.0
2020-09-11 10:30:00,80.25,80.66,80.08,80.64,33964.0,76.226,76.6154,76.0645,76.5964,33964.0
2020-09-11 11:00:00,80.66,80.96,80.65,80.68,25684.0,76.6154,76.9004,76.6059,76.6344,25684.0
2020-09-11 11:30:00,80.59,80.6,80.27,80.27,19600.0,76.5489,76.5584,76.2449,76.2449,19600.0
2020-09-11 12:00:00,80.27,80.52,80.26,80.52,29600.0,76.2449,76.4824,76.2355,76.4824,29600.0
2020-09-11 12:30:00,80.32,80.35,79.83,79.98,51948.0,76.2924,76.3209,75.827,75.9695,51948.0
2020-09-11 13:00:00,80.01,80.01,79.46,79.6,34964.0,75.998,75.998,75.4756,75.6085,34964.0
2020-09-11 13:30:00,79.54,79.99,79.38,79.7,39796.0,75.5516,75.979,75.3996,75.7035,39796.0
2020-09-11 14:00:00,79.59,80.19,79.47,79.9,52724.0,75.599,76.169,75.4851,75.8935,52724.0
2020-09-11 14:30:00,79.97,80.29,79.95,80.14,30168.0,75.96,76.2639,75.941,76.1215,30168.0
2020-09-11 15:00:00,79.92,80.38,79.73,80.37,23288.0,75.9125,76.3494,75.732,76.3399,23288.0
2020-09-11 15:30:00,80.38,80.48,80.1,80.21,77500.0,76.3494,76.4444,76.0835,76.188,77500.0
2020-09-14 09:30:00,81.08,81.97,80.95,81.97,47756.0,77.0143,77.8597,76.8909,77.8597,47756.0
2020-09-14 10:00:00,82.06,82.23,81.81,81.89,45900.0,77.9452,78.1067,77.7077,77.7837,45900.0
2020-09-14 10:30:00,81.78,81.97,81.71,81.86,25600.0,77.6792,77.8597,77.6127,77.7552,25600.0
2020-09-14 11:00:00,81.89,82.11,81.77,82.07,20488.0,77.7837,77.9927,77.6697,77.9547,20488.0
2020-09-14 11:30:00,82.08,82.15,82.0,82.1,25600.0,77.9642,78.0307,77.8882,77.9832,25600.0
2020-09-14 12:00:00,82.1,82.19,82.01,82.02,18412.0,77.9832,78.0687,77.8977,77.9072,18412.0
2020-09-14 12:30:00,82.06,82.14,82.01,82.01,23152.0,77.9452,78.0212,77.8977,77.8977,23152.0
2020-09-14 13:00:00,82.08,82.13,81.74,81.77,29008.0,77.9642,78.0117,77.6412,77.6697,29008.0
2020-09-14 13:30:00,81.86,82.09,81.63,82.02,27708.0,77.7552,77.9737,77.5368,77.9072,27708.0
2020-09-14 14:00:00,82.02,82.03,81.78,81.78,30748.0,77.9072,77.9167,77.6792,77.6792,30748.0
2020-09-14 14:30:00,81.8,81.97,81.65,81.97,29540.0,77.6982,77.8597,77.5558,77.8597,29540.0
2020-09-14 15:00:00,81.88,81.94,81.67,81.9,39392.0,77.7742,77.8312,77.5747,77.7932,39392.0
2020-09-14 15:30:00,81.99,82.08,81.89,81.95,172932.0,77.8787,77.9642,77.7837,77.8407,172932.0
2020-09-15 09:30:00,82.46,82.62,81.87,82.35,97772.0,78.3251,78.4771,77.7647,78.2207,97772.0
2020-09-15 10:00:00,82.33,82.54,82.27,82.49,54672.0,78.2017,78.4011,78.1447,78.3536,54672.0
2020-09-15 10:30:00,82.43,82.8,82.37,82.55,83252.0,78.2966,78.6481,78.2396,78.4106,83252.0
2020-09-15 11:00:00,82.55,82.85,82.5,82.55,57540.0,78.4106,78.6956,78.3631,78.4106,57540.0
2020-09-15 11:30:00,82.63,82.64,82.46,82.54,23528.0,78.4866,78.4961,78.3251,78.4011,23528.0
2020-09-15 12:00:00,82.5,82.62,82.47,82.51,23764.0,78.3631,78.4771,78.3346,78.3726,23764.0
2020-09-15 12:30:00,82.51,82.77,82.5,82.58,39836.0,78.3726,78.6196,78.3631,78.4391,39836.0
2020-09-15 13:00:00,82.61,82.68,82.56,82.57,23580.0,78.4676,78.5341,78.4201,78.4296,23580.0
2020-09-15 13:30:00,82.58,82.64,82.45,82.5,37000.0,78.4391,78.4961,78.3156,78.3631,37000.0
2020-09-15 14:00:00,82.47,82.64,82.47,82.51,42188.0,78.3346,78.4961,78.3346,78.3726,42188.0
2020-09-15 14:30:00,82.52,82.56,82.45,82.48,65916.0,78.3821,78.4201,78.3156,78.3441,65916.0
2020-09-15 15:00:00,82.45,82.46,81.87,82.03,90396.0,78.3156,78.3251,77.7647,77.9167,90396.0
2020-09-15 15:30:00,82.07,82.14,81.8,82.04,75812.0,77.9547,78.0212,77.6982,77.9262,75812.0
2020-09-16 09:30:00,82.8,82.8,81.82,82.15,47596.0,78.6481,78.6481,77.7172,78.0307,47596.0
2020-09-16 10:00:00,82.22,82.35,82.02,82.25,43648.0,78.0972,78.2207,77.9072,78.1257,43648.0
2020-09-16 10:30:00,82.24,82.32,82.06,82.19,39144.0,78.1162,78.1922,77.9452,78.0687,39144.0
2020-09-16 11:00:00,82.17,82.7,82.17,82.68,43944.0,78.0497,78.5531,78.0497,78.5341,43944.0
2020-09-16 11:30:00,82.67,82.67,82.49,82.53,21600.0,78.5246,78.5246,78.3536,78.3916,21600.0
2020-09-16 12:00:00,82.54,82.63,82.42,82.45,15580.0,78.4011,78.4866,78.2871,78.3156,15580.0
2020-09-16 12:30:00,82.41,82.44,82.24,82.26,16660.0,78.2776,78.3061,78.1162,78.1352,16660.0
2020-09-16 13:00:00,82.23,82.3,82.0,82.04,15200.0,78.1067,78.1732,77.8882,77.9262,15200.0
2020-09-16 13:30:00,82.04,82.41,81.82,82.41,50764.0,77.9262,78.2776,77.7172,78.2776,50764.0
2020-09-16 14:00:00,82.4,82.74,82.27,82.49,73408.0,78.2681,78.5911,78.1447,78.3536,73408.0
2020-09-16 14:30:00,82.61,82.62,82.17,82.2,32844.0,78.4676,78.4771,78.0497,78.0782,32844.0
2020-09-16 15:00:00,82.22,82.32,81.64,81.85,43792.0,78.0972,78.1922,77.5463,77.7457,43792.0
2020-09-16 15:30:00,81.81,82.23,81.44,81.55,159652.0,77.7077,78.1067,77.3563,77.4608,159652.0
2020-09-17 09:30:00,79.41,80.39,79.25,80.34,110268.0,75.4281,76.3589,75.2761,76.3114,110268.0
2020-09-17 10:00:00,80.36,80.69,80.12,80.43,68296.0,76.3304,76.6439,76.1025,76.3969,68296.0
2020-09-17 10:30:00,80.44,81.41,80.3,81.24,50832.0,76.4064,77.3278,76.2734,77.1663,50832.0
2020-09-17 11:00:00,81.46,81.86,81.46,81.47,42748.0,77.3753,77.7552,77.3753,77.3848,42748.0
2020-09-17 11:30:00,81.55,81.56,80.8,80.94,47112.0,77.4608,77.4703,76.7484,76.8814,47112.0
2020-09-17 12:00:00,80.87,81.05,80.25,80.44,40884.0,76.8149,76.9858,76.226,76.4064,40884.0
2020-09-17 12:30:00,80.35,80.54,80.1,80.47,39804.0,76.3209,76.5014,76.0835,76.4349,39804.0
2020-09-17 13:00:00,80.56,80.68,80.32,80.45,25948.0,76.5204,76.6344,76.2924,76.4159,25948.0
2020-09-17 13:30:00,80.63,80.68,80.51,80.6,21912.0,76.5869,76.6344,76.4729,76.5584,21912.0
2020-09-17 14:00:00,80.67,81.01,80.55,80.58,44092.0,76.6249,76.9478,76.5109,76.5394,44092.0
2020-09-17 14:30:00,80.44,80.7,80.31,80.6,28260.0,76.4064,76.6534,76.2829,76.5584,28260.0
2020-09-17 15:00:00,80.58,80.73,80.2,80.73,50676.0,76.5394,76.6819,76.1785,76.6819,50676.0
2020-09-17 15:30:00,80.7,81.36,80.67,81.27,153492.0,76.6534,77.2803,76.6249,77.1948,153492.0
2020-09-18 09:30:00,83.01,83.22,81.63,82.15,494956.0,78.8476,79.047,77.5368,78.0307,494956.0
2020-09-18 10:00:00,82.22,82.29,81.86,81.9,59292.0,78.0972,78.1637,77.7552,77.7932,59292.0
2020-09-18 10:30:00,81.82,81.82,80.87,80.89,61332.0,77.7172,77.7172,76.8149,76.8339,61332.0
2020-09-18 11:00:00,80.89,81.26,80.68,80.97,53204.0,76.8339,77.1853,76.6344,76.9098,53204.0
2020-09-18 11:30:00,80.87,80.94,80.35,80.57,41024.0,76.8149,76.8814,76.3209,76.5299,41024.0
2020-09-18 12:00:00,80.53,80.58,79.99,80.02,41600.0,76.4919,76.5394,75.979,76.0075,41600.0
2020-09-18 12:30:00,79.99,79.99,79.39,79.94,77204.0,75.979,75.979,75.4091,75.9315,77204.0
2020-09-18 13:00:00,79.87,80.0,79.55,79.58,51392.0,75.865,75.9885,75.5611,75.5895,51392.0
2020-09-18 13:30:00,79.56,79.83,79.29,79.79,46912.0,75.5706,75.827,75.3141,75.789,46912.0
2020-09-18 14:00:00,79.8,80.04,79.64,80.0,55400.0,75.7985,76.0265,75.6465,75.9885,55400.0
2020-09-18 14:30:00,79.95,80.29,79.84,80.26,58456.0,75.941,76.2639,75.8365,76.2355,58456.0
2020-09-18 15:00:00,80.26,80.45,80.1,80.42,40872.0,76.2355,76.4159,76.0835,76.3874,40872.0
2020-09-18 15:30:00,80.48,80.55,79.4,79.59,517156.0,76.4444,76.5109,75.4186,75.599,517156.0
2020-09-21 09:30:00,78.38,78.43,77.36,77.78,92276.0,74.4497,74.4972,73.4809,73.8798,92276.0
2020-09-21 10:00:00,77.7,77.78,77.04,77.28,65504.0,73.8038,73.8798,73.1769,73.4049,65504.0
2020-09-21 10:30:00,77.32,77.77,76.91,77.77,46940.0,73.4429,73.8703,73.0534,73.8703,46940.0
2020-09-21 11:00:00,77.72,78.09,77.44,77.58,53776.0,73.8228,74.1743,73.5569,73.6898,53776.0
2020-09-21 11:30:00,77.57,77.87,77.32,77.76,28064.0,73.6803,73.9653,73.4429,73.8608,28064.0
2020-09-21 12:00:00,77.77,78.07,77.77,78.01,25496.0,73.8703,74.1553,73.8703,74.0983,25496.0
2020-09-21 12:30:00,77.99,77.99,77.44,77.48,21896.0,74.0793,74.0793,73.5569,73.5949,21896.0
2020-09-21 13:00:00,77.55,77.88,77.44,77.86,20776.0,73.6613,73.9748,73.5569,73.9558,20776.0
2020-09-21 13:30:00,77.86,78.01,77.65,77.75,29512.0,73.9558,74.0983,73.7563,73.8513,29512.0
2020-09-21 14:00:00,77.78,78.34,77.75,78.27,37940.0,73.8798,74.4117,73.8513,74.3452,37940.0
2020-09-21 14:30:00,78.27,78.31,77.82,78.31,30836.0,74.3452,74.3832,73.9178,74.3832,30836.0
2020-09-21 15:00:00,78.26,78.73,78.24,78.64,81116.0,74.3357,74.7822,74.3167,74.6967,81116.0
2020-09-21 15:30:00,78.68,79.21,78.44,79.15,275128.0,74.7347,75.2381,74.5067,75.1811,275128.0
2020-09-22 09:30:00,79.35,81.11,79.22,80.67,124880.0,75.3711,77.0428,75.2476,76.6249,124880.0
2020-09-22 10:00:00,80.72,81.62,80.49,81.39,84304.0,76.6724,77.5273,76.4539,77.3088,84304.0
2020-09-22 10:30:00,81.49,81.68,80.82,80.88,77752.0,77.4038,77.5842,76.7674,76.8244,77752.0
2020-09-22 11:00:00,80.76,80.91,80.44,80.44,43664.0,76.7104,76.8529,76.4064,76.4064,43664.0
2020-09-22 11:30:00,80.51,80.78,80.32,80.78,50768.0,76.4729,76.7294,76.2924,76.7294,50768.0
2020-09-22 12:00:00,80.83,80.83,80.47,80.58,43120.0,76.7769,76.7769,76.4349,76.5394,43120.0
2020-09-22 12:30:00,80.58,80.7,80.36,80.39,34636.0,76.5394,76.6534,76.3304,76.3589,34636.0
2020-09-22 13:00:00,80.41,80.56,80.36,80.54,26052.0,76.3779,76.5204,76.3304,76.5014,26052.0
2020-09-22 13:30:00,80.53,80.84,80.53,80.84,39828.0,76.4919,76.7864,76.4919,76.7864,39828.0
2020-09-22 14:00:00,80.88,81.27,80.88,81.05,76436.0,76.8244,77.1948,76.8244,76.9858,76436.0
2020-09-22 14:30:00,81.08,81.5,81.05,81.38,68384.0,77.0143,77.4133,76.9858,77.2993,68384.0
2020-09-22 15:00:00,81.36,81.42,80.83,81.22,84592.0,77.2803,77.3373,76.7769,77.1473,84592.0
2020-09-22 15:30:00,81.27,81.44,81.0,81.1,264700.0,77.1948,77.3563,76.9383,77.0333,264700.0
2020-09-23 09:30:00,83.75,84.99,79.67,81.72,316984.0,79.5504,80.7283,75.675,77.6222,316984.0
2020-09-23 10:00:00,81.67,81.71,80.0,80.8,128416.0,77.5747,77.6127,75.9885,76.7484,128416.0
2020-09-23 10:30:00,80.82,82.11,80.57,81.78,125252.0,76.7674,77.9927,76.5299,77.6792,125252.0
2020-09-23 11:00:00,81.93,82.35,81.57,81.69,128804.0,77.8217,78.2207,77.4798,77.5937,128804.0
2020-09-23 11:30:00,81.68,81.85,81.21,81.29,111660.0,77.5842,77.7457,77.1378,77.2138,111660.0
2020-09-23 12:00:00,81.22,81.27,80.55,80.65,164328.0,77.1473,77.1948,76.5109,76.6059,164328.0
2020-09-23 12:30:00,80.64,80.96,80.63,80.8,51980.0,76.5964,76.9004,76.5869,76.7484,51980.0
2020-09-23 13:00:00,80.75,80.79,80.53,80.58,43736.0,76.7009,76.7389,76.4919,76.5394,43736.0
2020-09-23 13:30:00,80.6,81.0,80.32,80.49,87780.0,76.5584,76.9383,76.2924,76.4539,87780.0
2020-09-23 14:00:00,80.49,80.49,79.51,79.72,127212.0,76.4539,76.4539,75.5231,75.7225,127212.0
2020-09-23 14:30:00,79.65,79.7,78.99,79.1,75628.0,75.656,75.7035,75.0291,75.1336,75628.0
2020-09-23 15:00:00,79.13,79.23,78.33,78.72,104204.0,75.1621,75.2571,74.4022,74.7727,104204.0
2020-09-23 15:30:00,78.64,79.45,78.48,79.22,384548.0,74.6967,75.4661,74.5447,75.2476,384548.0
2020-09-24 09:30:00,80.48,80.5,78.77,79.06,219136.0,76.4444,76.4634,74.8202,75.0956,219136.0
2020-09-24 10:00:00,79.12,79.7,79.03,79.13,54600.0,75.1526,75.7035,75.0671,75.1621,54600.0
2020-09-24 10:30:00,79.14,79.31,78.92,79.24,54140.0,75.1716,75.3331,74.9626,75.2666,54140.0
2020-09-24 11:00:00,79.21,79.54,79.11,79.19,61696.0,75.2381,75.5516,75.1431,75.2191,61696.0
2020-09-24 11:30:00,79.24,79.66,79.17,79.38,56704.0,75.2666,75.6655,75.2001,75.3996,56704.0
2020-09-24 12:00:00,79.39,79.66,79.34,79.57,26012.0,75.4091,75.6655,75.3616,75.5801,26012.0
2020-09-24 12:30:00,79.41,79.48,79.16,79.36,41836.0,75.4281,75.4946,75.1906,75.3806,41836.0
2020-09-24 13:00:00,79.38,79.88,79.2,79.71,189172.0,75.3996,75.8745,75.2286,75.713,189172.0
2020-09-24 13:30:00,79.74,80.09,79.69,79.69,102552.0,75.7415,76.074,75.694,75.694,102552.0
2020-09-24 14:00:00,79.77,79.83,79.2,79.5,38148.0,75.77,75.827,75.2286,75.5136,38148.0
2020-09-24 14:30:00,79.52,79.97,79.22,79.22,58304.0,75.5326,75.96,75.2476,75.2476,58304.0
2020-09-24 15:00:00,79.23,79.32,78.86,78.92,78736.0,75.2571,75.3426,74.9057,74.9626,78736.0
2020-09-24 15:30:00,78.94,79.86,78.86,79.61,370504.0,74.9816,75.8555,74.9057,75.618,370504.0
2020-09-25 09:30:00,78.78,80.23,78.69,80.06,66304.0,74.8297,76.207,74.7442,76.0455,66304.0
2020-09-25 10:00:00,80.15,80.28,79.51,80.18,65796.0,76.131,76.2544,75.5231,76.1595,65796.0
2020-09-25 10:30:00,80.09,80.79,80.09,80.64,73676.0,76.074,76.7389,76.074,76.5964,73676.0
2020-09-25 11:00:00,80.67,81.13,80.5,81.07,61044.0,76.6249,77.0618,76.4634,77.0048,61044.0
2020-09-25 11:30:00,81.11,81.17,80.83,80.85,28508.0,77.0428,77.0998,76.7769,76.7959,28508.0
2020-09-25 12:00:00,80.79,81.31,80.79,81.02,61732.0,76.7389,77.2328,76.7389,76.9573,61732.0
2020-09-25 12:30:00,81.04,81.2,80.8,81.05,90764.0,76.9763,77.1283,76.7484,76.9858,90764.0
2020-09-25 13:00:00,81.1,81.52,81.1,81.26,60620.0,77.0333,77.4323,77.0333,77.1853,60620.0
2020-09-25 13:30:00,81.27,81.58,81.19,81.52,51448.0,77.1948,77.4893,77.1188,77.4323,51448.0
2020-09-25 14:00:00,81.48,81.78,81.39,81.66,45256.0,77.3943,77.6792,77.3088,77.5652,45256.0
2020-09-25 14:30:00,81.64,81.75,81.51,81.75,31592.0,77.5463,77.6507,77.4228,77.6507,31592.0
2020-09-25 15:00:00,81.74,82.12,81.72,82.09,80196.0,77.6412,78.0022,77.6222,77.9737,80196.0
2020-09-25 15:30:00,82.04,82.04,81.61,81.8,138104.0,77.9262,77.9262,77.5178,77.6982,138104.0
2020-09-28 09:30:00,82.5,83.47,82.5,83.3,156880.0,78.3631,79.2845,78.3631,79.123,156880.0
2020-09-28 10:00:00,83.34,84.0,83.21,83.76,104928.0,79.161,79.7879,79.0375,79.5599,104928.0
2020-09-28 10:30:00,83.76,84.06,83.56,83.6,65588.0,79.5599,79.8449,79.37,79.408,65588.0
2020-09-28 11:00:00,83.66,84.05,83.61,83.93,38328.0,79.465,79.8354,79.4175,79.7214,38328.0
2020-09-28 11:30:00,83.86,84.04,83.84,83.84,30804.0,79.6549,79.8259,79.6359,79.6359,30804.0
2020-09-28 12:00:00,83.81,83.86,83.59,83.66,29708.0,79.6074,79.6549,79.3985,79.465,29708.0
2020-09-28 12:30:00,83.6,83.64,83.5,83.55,32196.0,79.408,79.446,79.313,79.3605,32196.0
2020-09-28 13:00:00,83.57,83.79,83.5,83.75,39716.0,79.3795,79.5884,79.313,79.5504,39716.0
2020-09-28 13:30:00,83.77,83.96,83.71,83.94,38792.0,79.5694,79.7499,79.5125,79.7309,38792.0
2020-09-28 14:00:00,83.97,84.1,83.81,83.89,33048.0,79.7594,79.8829,79.6074,79.6834,33048.0
2020-09-28 14:30:00,83.93,83.98,83.67,83.8,36080.0,79.7214,79.7689,79.4745,79.5979,36080.0
2020-09-28 15:00:00,83.77,84.02,83.73,83.86,46380.0,79.5694,79.8069,79.5315,79.6549,46380.0
2020-09-28 15:30:00,83.83,84.34,83.66,84.07,389320.0,79.6264,80.1109,79.465,79.8544,389320.0
2020-09-29 09:30:00,81.94,83.47,81.94,83.46,172020.0,77.8312,79.2845,77.8312,79.275,172020.0
2020-09-29 10:00:00,83.4,83.79,83.3,83.47,22380.0,79.218,79.5884,79.123,79.2845,22380.0
2020-09-29 10:30:00,83.28,83.32,82.56,82.69,44804.0,79.104,79.142,78.4201,78.5436,44804.0
2020-09-29 11:00:00,82.71,82.98,82.35,82.83,69204.0,78.5626,78.8191,78.2207,78.6766,69204.0
2020-09-29 11:30:00,82.84,83.15,82.65,82.76,39808.0,78.6861,78.9805,78.5056,78.6101,39808.0
2020-09-29 12:00:00,82.77,82.86,82.55,82.86,29512.0,78.6196,78.7051,78.4106,78.7051,29512.0
2020-09-29 12:30:00,82.84,83.0,82.75,82.85,27900.0,78.6861,78.8381,78.6006,78.6956,27900.0
2020-09-29 13:00:00,82.85,82.87,82.57,82.82,33844.0,78.6956,78.7146,78.4296,78.6671,33844.0
2020-09-29 13:30:00,82.86,82.92,82.74,82.82,37812.0,78.7051,78.7621,78.5911,78.6671,37812.0
2020-09-29 14:00:00,82.86,83.17,82.84,83.17,19092.0,78.7051,78.9995,78.6861,78.9995,19092.0
2020-09-29 14:30:00,83.14,83.25,83.0,83.1,22788.0,78.971,79.0755,78.8381,78.933,22788.0
2020-09-29 15:00:00,83.09,83.16,82.85,82.86,34012.0,78.9235,78.99,78.6956,78.7051,34012.0
2020-09-29 15:30:00,82.85,82.94,82.56,82.57,115752.0,78.6956,78.7811,78.4201,78.4296,115752.0
2020-09-30 09:30:00,83.69,83.75,82.92,83.75,57168.0,79.4935,79.5504,78.7621,79.5504,57168.0
2020-09-30 10:00:00,83.78,84.29,83.62,84.07,41324.0,79.5789,80.0634,79.427,79.8544,41324.0
2020-09-30 10:30:00,84.1,84.17,83.92,83.92,34408.0,79.8829,79.9494,79.7119,79.7119,34408.0
2020-09-30 11:00:00,83.74,84.12,83.7,83.91,31676.0,79.541,79.9019,79.503,79.7024,31676.0
2020-09-30 11:30:00,83.91,83.96,83.72,83.77,27584.0,79.7024,79.7499,79.522,79.5694,27584.0
2020-09-30 12:00:00,83.78,83.78,83.53,83.7,26400.0,79.5789,79.5789,79.3415,79.503,26400.0
2020-09-30 12:30:00,83.69,83.71,83.52,83.63,18604.0,79.4935,79.5125,79.332,79.4365,18604.0
2020-09-30 13:00:00,83.49,83.57,83.38,83.55,20800.0,79.3035,79.3795,79.199,79.3605,20800.0
2020-09-30 13:30:00,83.57,83.71,83.51,83.63,41632.0,79.3795,79.5125,79.3225,79.4365,41632.0
2020-09-30 14:00:00,83.64,83.88,83.19,83.45,62016.0,79.446,79.6739,79.0185,79.2655,62016.0
2020-09-30 14:30:00,83.45,83.49,82.98,83.46,91036.0,79.2655,79.3035,78.8191,79.275,91036.0
2020-09-30 15:00:00,83.43,83.53,82.6,82.99,102820.0,79.2465,79.3415,78.4581,78.8286,102820.0
2020-09-30 15:30:00,82.85,83.4,82.81,83.26,445772.0,78.6956,79.218,78.6576,79.085,445772.0
2020-10-01 09:30:00,85.34,85.34,83.25,84.46,122556.0,81.0607,81.0607,79.0755,80.2248,122556.0
2020-10-01 10:00:00,84.6,85.13,83.93,84.2,136624.0,80.3578,80.8613,79.7214,79.9779,136624.0
2020-10-01 10:30:00,84.26,84.67,84.19,84.27,53292.0,80.0349,80.4243,79.9684,80.0444,53292.0
2020-10-01 11:00:00,84.35,85.24,84.13,85.14,115172.0,80.1204,80.9657,79.9114,80.8707,115172.0
2020-10-01 11:30:00,85.22,85.48,85.12,85.32,49792.0,80.9467,81.1937,80.8518,81.0417,49792.0
2020-10-01 12:00:00,85.29,85.39,85.03,85.39,54400.0,81.0132,81.1082,80.7663,81.1082,54400.0
2020-10-01 12:30:00,85.45,85.71,85.35,85.62,54288.0,81.1652,81.4122,81.0702,81.3267,54288.0
2020-10-01 13:00:00,85.58,85.78,85.58,85.67,54744.0,81.2887,81.4787,81.2887,81.3742,54744.0
2020-10-01 13:30:00,85.67,85.79,85.53,85.62,44972.0,81.3742,81.4882,81.2412,81.3267,44972.0
2020-10-01 14:00:00,85.51,85.67,85.08,85.57,41140.0,81.2222,81.3742,80.8138,81.2792,41140.0
2020-10-01 14:30:00,85.62,86.01,85.6,85.96,52904.0,81.3267,81.6971,81.3077,81.6496,52904.0
2020-10-01 15:00:00,85.95,86.04,85.43,85.47,38228.0,81.6401,81.7256,81.1462,81.1842,38228.0
2020-10-01 15:30:00,85.43,85.89,85.29,85.48,179036.0,81.1462,81.5831,81.0132,81.1937,179036.0
2020-10-02 09:30:00,83.56,84.83,83.55,84.48,74576.0,79.37,80.5763,79.3605,80.2438,74576.0
2020-10-02 10:00:00,84.74,84.99,84.52,84.68,49224.0,80.4908,80.7283,80.2818,80.4338,49224.0
2020-10-02 10:30:00,84.59,84.83,84.18,84.62,28656.0,80.3483,80.5763,79.9589,80.3768,28656.0
2020-10-02 11:00:00,84.59,84.85,84.4,84.74,100556.0,80.3483,80.5953,80.1679,80.4908,100556.0
2020-10-02 11:30:00,84.67,84.67,83.55,83.63,45332.0,80.4243,80.4243,79.3605,79.4365,45332.0
2020-10-02 12:00:00,83.73,84.36,83.44,84.22,116592.0,79.5315,80.1299,79.256,79.9969,116592.0
2020-10-02 12:30:00,84.29,84.36,84.11,84.14,60652.0,80.0634,80.1299,79.8924,79.9209,60652.0
2020-10-02 13:00:00,84.16,84.45,83.96,84.36,62248.0,79.9399,80.2153,79.7499,80.1299,62248.0
2020-10-02 13:30:00,84.28,84.28,83.62,83.81,27880.0,80.0539,80.0539,79.427,79.6074,27880.0
2020-10-02 14:00:00,83.86,84.1,83.79,84.01,42164.0,79.6549,79.8829,79.5884,79.7974,42164.0
2020-10-02 14:30:00,83.91,84.16,83.77,84.16,35680.0,79.7024,79.9399,79.5694,79.9399,35680.0
2020-10-02 15:00:00,84.01,84.39,83.87,84.39,21476.0,79.7974,80.1584,79.6644,80.1584,21476.0
2020-10-02 15:30:00,84.38,84.48,83.75,83.75,266240.0,80.1489,80.2438,79.5504,79.5504,266240.0
2020-10-05 09:30:00,84.57,84.94,83.9,83.93,34764.0,80.3293,80.6808,79.6929,79.7214,34764.0
2020-10-05 10:00:00,84.07,84.57,83.73,84.41,24988.0,79.8544,80.3293,79.5315,80.1774,24988.0
2020-10-05 10:30:00,84.37,84.89,84.32,84.46,25760.0,80.1394,80.6333,80.0919,80.2248,25760.0
2020-10-05 11:00:00,84.45,84.69,84.31,84.39,25472.0,80.2153,80.4433,80.0824,80.1584,25472.0
2020-10-05 11:30:00,84.38,84.54,84.29,84.3,21900.0,80.1489,80.3008,80.0634,80.0729,21900.0
2020-10-05 12:00:00,84.34,84.38,84.19,84.26,21780.0,80.1109,80.1489,79.9684,80.0349,21780.0
2020-10-05 12:30:00,84.28,84.46,84.16,84.34,32216.0,80.0539,80.2248,79.9399,80.1109,32216.0
2020-10-05 13:00:00,84.32,84.33,84.06,84.29,14400.0,80.0919,80.1014,79.8449,80.0634,14400.0
2020-10-05 13:30:00,84.16,84.27,83.99,84.01,22052.0,79.9399,80.0444,79.7784,79.7974,22052.0
2020-10-05 14:00:00,83.84,84.17,83.8,84.0,28568.0,79.6359,79.9494,79.5979,79.7879,28568.0
2020-10-05 14:30:00,84.14,84.44,84.14,84.33,22172.0,79.9209,80.2058,79.9209,80.1014,22172.0
2020-10-05 15:00:00,84.32,84.67,84.26,84.61,73868.0,80.0919,80.4243,80.0349,80.3673,73868.0
2020-10-05 15:30:00,84.58,84.64,84.1,84.1,286932.0,80.3388,80.3958,79.8829,79.8829,286932.0
2020-10-06 09:30:00,84.1,84.84,83.78,84.06,39264.0,79.8829,80.5858,79.5789,79.8449,39264.0
2020-10-06 10:00:00,84.28,84.64,84.04,84.54,67668.0,80.0539,80.3958,79.8259,80.3008,67668.0
2020-10-06 10:30:00,84.49,84.79,84.09,84.23,58700.0,80.2533,80.5383,79.8734,80.0064,58700.0
2020-10-06 11:00:00,84.24,84.56,83.87,84.28,35876.0,80.0159,80.3198,79.6644,80.0539,35876.0
2020-10-06 11:30:00,84.19,84.29,83.83,83.96,24400.0,79.9684,80.0634,79.6264,79.7499,24400.0
2020-10-06 12:00:00,83.97,84.25,83.93,84.16,17800.0,79.7594,80.0254,79.7214,79.9399,17800.0
2020-10-06 12:30:00,84.23,84.3,84.03,84.26,42448.0,80.0064,80.0729,79.8164,80.0349,42448.0
2020-10-06 13:00:00,84.24,84.42,84.04,84.1,29896.0,80.0159,80.1869,79.8259,79.8829,29896.0
2020-10-06 13:30:00,84.05,84.39,84.05,84.12,23456.0,79.8354,80.1584,79.8354,79.9019,23456.0
2020-10-06 14:00:00,84.17,84.38,81.05,84.16,314624.0,79.9494,80.1489,76.9858,79.9399,314624.0
2020-10-06 14:30:00,84.07,84.58,82.67,83.13,69024.0,79.8544,80.3388,78.5246,78.9615,69024.0
2020-10-06 15:00:00,83.08,83.14,82.48,83.0,47840.0,78.914,78.971,78.3441,78.8381,47840.0
2020-10-06 15:30:00,83.07,83.15,82.58,82.67,242128.0,78.9045,78.9805,78.4391,78.5246,242128.0
2020-10-07 09:30:00,83.95,84.4,83.59,83.59,79240.0,79.7404,80.1679,79.3985,79.3985,79240.0
2020-10-07 10:00:00,83.68,84.0,83.64,83.84,21740.0,79.484,79.7879,79.446,79.6359,21740.0
2020-10-07 10:30:00,83.84,83.96,83.51,83.61,16800.0,79.6359,79.7499,79.3225,79.4175,16800.0
2020-10-07 11:00:00,83.57,83.73,83.41,83.48,23172.0,79.3795,79.5315,79.2275,79.294,23172.0
2020-10-07 11:30:00,83.61,83.65,83.42,83.48,14800.0,79.4175,79.4555,79.237,79.294,14800.0
2020-10-07 12:00:00,83.51,83.68,83.43,83.59,9600.0,79.3225,79.484,79.2465,79.3985,9600.0
2020-10-07 12:30:00,83.52,83.74,83.52,83.64,13288.0,79.332,79.541,79.332,79.446,13288.0
2020-10-07 13:00:00,83.71,83.78,83.61,83.72,13200.0,79.5125,79.5789,79.4175,79.522,13200.0
2020-10-07 13:30:00,83.75,83.9,83.56,83.67,31800.0,79.5504,79.6929,79.37,79.4745,31800.0
2020-10-07 14:00:00,83.66,84.04,83.66,83.98,72672.0,79.465,79.8259,79.465,79.7689,72672.0
2020-10-07 14:30:00,84.02,84.02,83.83,83.96,13076.0,79.8069,79.8069,79.6264,79.7499,13076.0
2020-10-07 15:00:00,83.96,84.04,83.88,83.98,34464.0,79.7499,79.8259,79.6739,79.7689,34464.0
2020-10-07 15:30:00,84.01,84.13,83.79,83.8,174264.0,79.7974,79.9114,79.5884,79.5979,174264.0
2020-10-08 09:30:00,84.73,84.95,84.03,84.95,39944.0,80.4813,80.6903,79.8164,80.6903,39944.0
2020-10-08 10:00:00,84.99,84.99,84.57,84.57,27484.0,80.7283,80.7283,80.3293,80.3293,27484.0
2020-10-08 10:30:00,84.61,85.07,84.39,84.5,88908.0,80.3673,80.8043,80.1584,80.2628,88908.0
2020-10-08 11:00:00,84.39,84.79,84.39,84.53,52408.0,80.1584,80.5383,80.1584,80.2913,52408.0
2020-10-08 11:30:00,84.42,84.61,84.24,84.24,20136.0,80.1869,80.3673,80.0159,80.0159,20136.0
2020-10-08 12:00:00,84.16,84.58,84.16,84.36,36380.0,79.9399,80.3388,79.9399,80.1299,36380.0
2020-10-08 12:30:00,84.45,84.54,84.25,84.28,25728.0,80.2153,80.3008,80.0254,80.0539,25728.0
2020-10-08 13:00:00,84.29,84.33,84.17,84.19,37692.0,80.0634,80.1014,79.9494,79.9684,37692.0
2020-10-08 13:30:00,84.22,84.35,84.17,84.27,27296.0,79.9969,80.1204,79.9494,80.0444,27296.0
2020-10-08 14:00:00,84.21,84.49,84.21,84.3,47248.0,79.9874,80.2533,79.9874,80.0729,47248.0
2020-10-08 14:30:00,84.32,84.52,84.32,84.51,42960.0,80.0919,80.2818,80.0919,80.2723,42960.0
2020-10-08 15:00:00,84.48,84.58,84.39,84.49,46568.0,80.2438,80.3388,80.1584,80.2533,46568.0
2020-10-08 15:30:00,84.58,84.83,84.37,84.46,277764.0,80.3388,80.5763,80.1394,80.2248,277764.0
2020-10-09 09:30:00,84.89,85.52,84.28,84.79,55440.0,80.6333,81.2317,80.0539,80.5383,55440.0
2020-10-09 10:00:00,84.81,85.11,84.73,85.04,16452.0,80.5573,80.8423,80.4813,80.7758,16452.0
2020-10-09 10:30:00,84.99,85.16,84.94,85.02,29544.0,80.7283,80.8897,80.6808,80.7568,29544.0
2020-10-09 11:00:00,85.04,85.29,85.04,85.09,20188.0,80.7758,81.0132,80.7758,80.8233,20188.0
2020-10-09 11:30:00,85.09,85.24,84.92,84.99,53640.0,80.8233,80.9657,80.6618,80.7283,53640.0
2020-10-09 12:00:00,85.05,85.54,85.01,85.37,17124.0,80.7853,81.2507,80.7473,81.0892,17124.0
2020-10-09 12:30:00,85.32,85.57,85.28,85.48,26260.0,81.0417,81.2792,81.0037,81.1937,26260.0
2020-10-09 13:00:00,85.54,85.65,85.37,85.43,54188.0,81.2507,81.3552,81.0892,81.1462,54188.0
2020-10-09 13:30:00,85.42,85.48,85.24,85.45,25000.0,81.1367,81.1937,80.9657,81.1652,25000.0
2020-10-09 14:00:00,85.34,85.38,85.02,85.09,25168.0,81.0607,81.0987,80.7568,80.8233,25168.0
2020-10-09 14:30:00,85.03,85.15,84.9,85.08,44756.0,80.7663,80.8802,80.6428,80.8138,44756.0
2020-10-09 15:00:00,85.03,85.25,85.01,85.23,21040.0,80.7663,80.9752,80.7473,80.9562,21040.0
2020-10-09 15:30:00,85.23,85.23,84.66,84.76,323748.0,80.9562,80.9562,80.4148,80.5098,323748.0
2020-10-12 09:30:00,84.74,85.46,84.74,85.46,62972.0,80.4908,81.1747,80.4908,81.1747,62972.0
2020-10-12 10:00:00,85.4,86.19,85.4,86.05,23068.0,81.1177,81.8681,81.1177,81.7351,23068.0
2020-10-12 10:30:00,86.08,86.63,86.07,86.18,48180.0,81.7636,82.286,81.7541,81.8586,48180.0
2020-10-12 11:00:00,86.35,86.86,86.2,86.66,80096.0,82.0201,82.5045,81.8776,82.3145,80096.0
2020-10-12 11:30:00,86.63,86.8,86.35,86.61,153876.0,82.286,82.4475,82.0201,82.267,153876.0
2020-10-12 12:00:00,86.74,86.94,86.64,86.86,98772.0,82.3905,82.5805,82.2955,82.5045,98772.0
2020-10-12 12:30:00,86.89,87.36,86.73,87.14,148032.0,82.533,82.9794,82.381,82.7705,148032.0
2020-10-12 13:00:00,87.13,87.67,87.13,87.67,58372.0,82.761,83.2739,82.761,83.2739,58372.0
2020-10-12 13:30:00,87.7,87.83,87.43,87.62,61804.0,83.3024,83.4259,83.0459,83.2264,61804.0
2020-10-12 14:00:00,87.62,87.65,87.38,87.46,142952.0,83.2264,83.2549,82.9984,83.0744,142952.0
2020-10-12 14:30:00,87.39,87.52,87.2,87.46,74472.0,83.0079,83.1314,82.8275,83.0744,74472.0
2020-10-12 15:00:00,87.5,87.52,87.36,87.48,66600.0,83.1124,83.1314,82.9794,83.0934,66600.0
2020-10-12 15:30:00,87.51,87.51,86.74,87.25,176364.0,83.1219,83.1219,82.3905,82.8749,176364.0
2020-10-13 09:30:00,87.08,87.47,86.67,87.29,103004.0,82.7135,83.0839,82.324,82.9129,103004.0
2020-10-13 10:00:00,87.29,87.4,86.92,87.17,28832.0,82.9129,83.0174,82.5615,82.799,28832.0
2020-10-13 10:30:00,87.3,87.41,86.91,87.36,60728.0,82.9224,83.0269,82.552,82.9794,60728.0
2020-10-13 11:00:00,87.44,87.88,87.33,87.55,39352.0,83.0554,83.4734,82.9509,83.1599,39352.0
2020-10-13 11:30:00,87.59,87.83,87.54,87.57,54768.0,83.1979,83.4259,83.1504,83.1789,54768.0
2020-10-13 12:00:00,87.63,87.63,87.35,87.45,50760.0,83.2359,83.2359,82.9699,83.0649,50760.0
2020-10-13 12:30:00,87.48,87.75,87.48,87.75,39556.0,83.0934,83.3499,83.0934,83.3499,39556.0
2020-10-13 13:00:00,87.67,88.07,87.53,88.07,45184.0,83.2739,83.6538,83.1409,83.6538,45184.0
2020-10-13 13:30:00,88.02,88.24,87.95,88.0,85968.0,83.6063,83.8153,83.5398,83.5873,85968.0
2020-10-13 14:00:00,87.92,88.14,87.87,87.97,58240.0,83.5113,83.7203,83.4639,83.5588,58240.0
2020-10-13 14:30:00,87.8,88.09,87.8,87.99,21260.0,83.3974,83.6728,83.3974,83.5778,21260.0
2020-10-13 15:00:00,87.94,88.4,87.94,88.26,37084.0,83.5303,83.9673,83.5303,83.8343,37084.0
2020-10-13 15:30:00,88.27,88.42,88.08,88.21,189668.0,83.8438,83.9863,83.6633,83.7868,189668.0
2020-10-14 09:30:00,88.78,89.12,88.25,89.0,62084.0,84.3282,84.6512,83.8248,84.5372,62084.0
2020-10-14 10:00:00,89.12,89.63,88.92,89.2,84656.0,84.6512,85.1356,84.4612,84.7272,84656.0
2020-10-14 10:30:00,89.16,89.42,89.05,89.18,91868.0,84.6892,84.9361,84.5847,84.7082,91868.0
2020-10-14 11:00:00,89.15,89.67,89.1,89.52,72668.0,84.6797,85.1736,84.6322,85.0311,72668.0
2020-10-14 11:30:00,89.17,89.3,88.24,88.26,46896.0,84.6987,84.8222,83.8153,83.8343,46896.0
2020-10-14 12:00:00,88.32,88.53,88.11,88.33,31540.0,83.8913,84.0908,83.6918,83.9008,31540.0
2020-10-14 12:30:00,88.3,88.57,88.26,88.3,41920.0,83.8723,84.1288,83.8343,83.8723,41920.0
2020-10-14 13:00:00,88.44,88.52,88.08,88.16,32532.0,84.0053,84.0813,83.6633,83.7393,32532.0
2020-10-14 13:30:00,88.14,88.14,87.84,88.02,17572.0,83.7203,83.7203,83.4354,83.6063,17572.0
2020-10-14 14:00:00,87.98,88.11,87.79,87.88,29316.0,83.5683,83.6918,83.3879,83.4734,29316.0
2020-10-14 14:30:00,87.78,88.06,87.52,88.04,13808.0,83.3784,83.6443,83.1314,83.6253,13808.0
2020-10-14 15:00:00,88.06,88.4,88.06,88.16,27464.0,83.6443,83.9673,83.6443,83.7393,27464.0
2020-10-14 15:30:00,88.08,88.25,87.69,87.71,151724.0,83.6633,83.8248,83.2929,83.3119,151724.0
2020-10-15 09:30:00,86.69,87.38,86.69,87.09,35272.0,82.343,82.9984,82.343,82.723,35272.0
2020-10-15 10:00:00,87.33,87.53,86.92,86.93,29800.0,82.9509,83.1409,82.5615,82.571,29800.0
2020-10-15 10:30:00,86.95,87.02,86.69,86.79,55272.0,82.59,82.6565,82.343,82.438,55272.0
2020-10-15 11:00:00,86.81,86.81,86.39,86.42,63460.0,82.457,82.457,82.0581,82.0866,63460.0
2020-10-15 11:30:00,86.45,86.54,86.17,86.3,47664.0,82.1151,82.2005,81.8491,81.9726,47664.0
2020-10-15 12:00:00,86.34,86.4,85.93,86.02,55184.0,82.0106,82.0676,81.6211,81.7066,55184.0
2020-10-15 12:30:00,86.04,86.1,85.9,86.09,32624.0,81.7256,81.7826,81.5926,81.7731,32624.0
2020-10-15 13:00:00,86.08,86.39,86.06,86.31,45192.0,81.7636,82.0581,81.7446,81.9821,45192.0
2020-10-15 13:30:00,86.32,86.37,86.21,86.29,40696.0,81.9916,82.0391,81.8871,81.9631,40696.0
2020-10-15 14:00:00,86.33,86.81,86.33,86.51,53104.0,82.0011,82.457,82.0011,82.1721,53104.0
2020-10-15 14:30:00,86.52,86.67,86.36,86.5,40472.0,82.1816,82.324,82.0296,82.1626,40472.0
2020-10-15 15:00:00,86.56,86.94,86.53,86.94,22944.0,82.2195,82.5805,82.191,82.5805,22944.0
2020-10-15 15:30:00,86.94,87.31,86.85,87.1,108588.0,82.5805,82.9319,82.495,82.7325,108588.0
2020-10-16 09:30:00,87.5,87.92,87.1,87.92,140944.0,83.1124,83.5113,82.7325,83.5113,140944.0
2020-10-16 10:00:00,87.91,88.13,87.72,88.13,47716.0,83.5019,83.7108,83.3214,83.7108,47716.0
2020-10-16 10:30:00,88.05,88.36,87.96,88.05,32036.0,83.6348,83.9293,83.5493,83.6348,32036.0
2020-10-16 11:00:00,88.02,88.04,87.37,87.43,17784.0,83.6063,83.6253,82.9889,83.0459,17784.0
2020-10-16 11:30:00,87.3,87.81,87.3,87.79,25688.0,82.9224,83.4069,82.9224,83.3879,25688.0
2020-10-16 12:00:00,87.79,87.93,87.53,87.77,59720.0,83.3879,83.5208,83.1409,83.3689,59720.0
2020-10-16 12:30:00,87.69,87.81,87.58,87.75,25856.0,83.2929,83.4069,83.1884,83.3499,25856.0
2020-10-16 13:00:00,87.74,87.83,87.68,87.73,69740.0,83.3404,83.4259,83.2834,83.3309,69740.0
2020-10-16 13:30:00,87.82,87.88,87.7,87.81,13200.0,83.4164,83.4734,83.3024,83.4069,13200.0
2020-10-16 14:00:00,87.78,88.07,87.76,87.88,35104.0,83.3784,83.6538,83.3594,83.4734,35104.0
2020-10-16 14:30:00,87.94,88.04,87.52,87.74,40364.0,83.5303,83.6253,83.1314,83.3404,40364.0
2020-10-16 15:00:00,87.76,87.77,87.35,87.5,57028.0,83.3594,83.3689,82.9699,83.1124,57028.0
2020-10-16 15:30:00,87.5,87.5,87.05,87.15,169588.0,83.1124,83.1124,82.685,82.78,169588.0
2020-10-19 09:30:00,87.04,87.52,87.02,87.44,28576.0,82.6755,83.1314,82.6565,83.0554,28576.0
2020-10-19 10:00:00,87.23,87.47,86.72,87.47,20676.0,82.8559,83.0839,82.3715,83.0839,20676.0
2020-10-19 10:30:00,87.5,87.51,86.92,87.16,37832.0,83.1124,83.1219,82.5615,82.7895,37832.0
2020-10-19 11:00:00,87.22,87.34,86.69,86.8,61592.0,82.8464,82.9604,82.343,82.4475,61592.0
2020-10-19 11:30:00,86.8,87.01,86.75,86.75,16284.0,82.4475,82.647,82.4,82.4,16284.0
2020-10-19 12:00:00,86.77,86.97,86.64,86.67,86200.0,82.419,82.609,82.2955,82.324,86200.0
2020-10-19 12:30:00,86.67,86.89,86.67,86.69,27516.0,82.324,82.533,82.324,82.343,27516.0
2020-10-19 13:00:00,86.6,86.67,86.5,86.52,15692.0,82.2575,82.324,82.1626,82.1816,15692.0
2020-10-19 13:30:00,86.58,86.58,86.08,86.08,18860.0,82.2385,82.2385,81.7636,81.7636,18860.0
2020-10-19 14:00:00,86.23,86.23,85.81,86.1,44364.0,81.9061,81.9061,81.5072,81.7826,44364.0
2020-10-19 14:30:00,86.01,86.01,85.37,85.41,40884.0,81.6971,81.6971,81.0892,81.1272,40884.0
2020-10-19 15:00:00,85.32,85.39,85.02,85.29,57160.0,81.0417,81.1082,80.7568,81.0132,57160.0
2020-10-19 15:30:00,85.27,85.47,85.0,85.37,102548.0,80.9942,81.1842,80.7378,81.0892,102548.0
2020-10-20 09:30:00,85.85,86.34,85.85,86.34,58940.0,81.5451,82.0106,81.5451,82.0106,58940.0
2020-10-20 10:00:00,86.46,86.53,85.99,86.09,66008.0,82.1246,82.191,81.6781,81.7731,66008.0
2020-10-20 10:30:00,86.32,86.57,86.32,86.36,16580.0,81.9916,82.229,81.9916,82.0296,16580.0
2020-10-20 11:00:00,86.36,86.67,86.09,86.67,20012.0,82.0296,82.324,81.7731,82.324,20012.0
2020-10-20 11:30:00,86.59,86.79,86.46,86.79,15188.0,82.248,82.438,82.1246,82.438,15188.0
2020-10-20 12:00:00,86.79,86.96,86.75,86.78,20760.0,82.438,82.5995,82.4,82.4285,20760.0
2020-10-20 12:30:00,86.86,87.12,86.78,86.93,37936.0,82.5045,82.7515,82.4285,82.571,37936.0
2020-10-20 13:00:00,86.98,87.06,86.81,87.02,18792.0,82.6185,82.6945,82.457,82.6565,18792.0
2020-10-20 13:30:00,86.98,87.03,86.55,86.57,21276.0,82.6185,82.666,82.21,82.229,21276.0
2020-10-20 14:00:00,86.61,86.68,86.3,86.62,25912.0,82.267,82.3335,81.9726,82.2765,25912.0
2020-10-20 14:30:00,86.51,86.71,86.51,86.53,15296.0,82.1721,82.362,82.1721,82.191,15296.0
2020-10-20 15:00:00,86.44,86.54,85.98,86.23,70332.0,82.1056,82.2005,81.6686,81.9061,70332.0
2020-10-20 15:30:00,86.22,86.25,85.76,85.83,270008.0,81.8966,81.9251,81.4597,81.5261,270008.0
2020-10-21 09:30:00,85.43,86.27,85.43,85.8,47904.0,81.1462,81.9441,81.1462,81.4977,47904.0
2020-10-21 10:00:00,85.96,86.23,85.86,86.12,18940.0,81.6496,81.9061,81.5546,81.8016,18940.0
2020-10-21 10:30:00,86.13,86.13,85.56,85.56,32384.0,81.8111,81.8111,81.2697,81.2697,32384.0
2020-10-21 11:00:00,85.54,85.56,85.01,85.27,261556.0,81.2507,81.2697,80.7473,80.9942,261556.0
2020-10-21 11:30:00,85.33,85.66,85.25,85.25,18220.0,81.0512,81.3647,80.9752,80.9752,18220.0
2020-10-21 12:00:00,85.27,85.76,85.1,85.76,17768.0,80.9942,81.4597,80.8328,81.4597,17768.0
2020-10-21 12:30:00,85.41,85.41,85.11,85.32,14800.0,81.1272,81.1272,80.8423,81.0417,14800.0
2020-10-21 13:00:00,85.2,85.48,85.2,85.45,36516.0,80.9277,81.1937,80.9277,81.1652,36516.0
2020-10-21 13:30:00,85.43,85.51,85.25,85.28,18368.0,81.1462,81.2222,80.9752,81.0037,18368.0
2020-10-21 14:00:00,85.3,85.41,84.96,85.39,378304.0,81.0227,81.1272,80.6998,81.1082,378304.0
2020-10-21 14:30:00,85.36,85.42,85.27,85.4,30712.0,81.0797,81.1367,80.9942,81.1177,30712.0
2020-10-21 15:00:00,85.43,85.45,85.16,85.25,86016.0,81.1462,81.1652,80.8897,80.9752,86016.0
2020-10-21 15:30:00,85.31,85.31,84.62,84.63,176976.0,81.0322,81.0322,80.3768,80.3863,176976.0
2020-10-22 09:30:00,85.07,85.41,84.5,84.66,49752.0,80.8043,81.1272,80.2628,80.4148,49752.0
2020-10-22 10:00:00,84.58,84.71,84.02,84.13,24404.0,80.3388,80.4623,79.8069,79.9114,24404.0
2020-10-22 10:30:00,84.22,84.22,83.64,83.85,142220.0,79.9969,79.9969,79.446,79.6454,142220.0
2020-10-22 11:00:00,83.83,84.29,83.79,84.23,132468.0,79.6264,80.0634,79.5884,80.0064,132468.0
2020-10-22 11:30:00,84.15,84.15,83.85,83.85,16828.0,79.9304,79.9304,79.6454,79.6454,16828.0
2020-10-22 12:00:00,83.95,84.16,83.8,84.1,16184.0,79.7404,79.9399,79.5979,79.8829,16184.0
2020-10-22 12:30:00,84.01,84.21,83.96,84.11,7600.0,79.7974,79.9874,79.7499,79.8924,7600.0
2020-10-22 13:00:00,84.17,84.49,84.17,84.43,14164.0,79.9494,80.2533,79.9494,80.1964,14164.0
2020-10-22 13:30:00,84.44,84.79,84.28,84.64,18016.0,80.2058,80.5383,80.0539,80.3958,18016.0
2020-10-22 14:00:00,84.69,84.88,84.67,84.71,14000.0,80.4433,80.6238,80.4243,80.4623,14000.0
2020-10-22 14:30:00,84.79,84.86,84.71,84.78,21284.0,80.5383,80.6048,80.4623,80.5288,21284.0
2020-10-22 15:00:00,84.82,84.83,84.67,84.76,29172.0,80.5668,80.5763,80.4243,80.5098,29172.0
2020-10-22 15:30:00,84.74,84.83,84.59,84.63,142088.0,80.4908,80.5763,80.3483,80.3863,142088.0
2020-10-23 09:30:00,84.89,84.99,84.55,84.55,24088.0,80.6333,80.7283,80.3103,80.3103,24088.0
2020-10-23 10:00:00,84.45,84.45,84.06,84.06,21432.0,80.2153,80.2153,79.8449,79.8449,21432.0
2020-10-23 10:30:00,84.25,84.25,83.7,83.83,21252.0,80.0254,80.0254,79.503,79.6264,21252.0
2020-10-23 11:00:00,83.88,84.04,83.7,83.83,44804.0,79.6739,79.8259,79.503,79.6264,44804.0
2020-10-23 11:30:00,83.86,83.94,83.61,83.7,20280.0,79.6549,79.7309,79.4175,79.503,20280.0
2020-10-23 12:00:00,83.72,83.93,83.55,83.59,32528.0,79.522,79.7214,79.3605,79.3985,32528.0
2020-10-23 12:30:00,83.63,83.68,83.51,83.51,32532.0,79.4365,79.484,79.3225,79.3225,32532.0
2020-10-23 13:00:00,83.49,84.06,83.49,84.05,27872.0,79.3035,79.8449,79.3035,79.8354,27872.0
2020-10-23 13:30:00,84.05,84.51,84.05,84.45,22016.0,79.8354,80.2723,79.8354,80.2153,22016.0
2020-10-23 14:00:00,84.38,84.45,84.22,84.41,66832.0,80.1489,80.2153,79.9969,80.1774,66832.0
2020-10-23 14:30:00,84.39,84.44,84.21,84.28,36404.0,80.1584,80.2058,79.9874,80.0539,36404.0
2020-10-23 15:00:00,84.3,84.44,84.25,84.38,90028.0,80.0729,80.2058,80.0254,80.1489,90028.0
2020-10-23 15:30:00,84.42,84.57,84.31,84.51,76996.0,80.1869,80.3293,80.0824,80.2723,76996.0
2020-10-26 09:30:00,83.52,83.75,82.93,83.12,53328.0,79.332,79.5504,78.7716,78.952,53328.0
2020-10-26 10:00:00,83.08,83.63,83.01,83.3,27788.0,78.914,79.4365,78.8476,79.123,27788.0
2020-10-26 10:30:00,83.34,83.34,82.69,82.69,38356.0,79.161,79.161,78.5436,78.5436,38356.0
2020-10-26 11:00:00,82.67,82.77,82.28,82.37,40952.0,78.5246,78.6196,78.1542,78.2396,40952.0
2020-10-26 11:30:00,82.29,82.4,81.96,81.96,32508.0,78.1637,78.2681,77.8502,77.8502,32508.0
2020-10-26 12:00:00,82.01,82.01,81.73,81.96,39680.0,77.8977,77.8977,77.6317,77.8502,39680.0
2020-10-26 12:30:00,81.93,81.93,81.53,81.58,42996.0,77.8217,77.8217,77.4418,77.4893,42996.0
2020-10-26 13:00:00,81.58,81.62,81.3,81.45,29248.0,77.4893,77.5273,77.2233,77.3658,29248.0
2020-10-26 13:30:00,81.42,81.75,81.17,81.75,22364.0,77.3373,77.6507,77.0998,77.6507,22364.0
2020-10-26 14:00:00,81.78,81.94,81.61,81.92,47752.0,77.6792,77.8312,77.5178,77.8122,47752.0
2020-10-26 14:30:00,81.92,81.92,81.65,81.77,79048.0,77.8122,77.8122,77.5558,77.6697,79048.0
2020-10-26 15:00:00,81.77,81.9,81.57,81.9,36032.0,77.6697,77.7932,77.4798,77.7932,36032.0
2020-10-26 15:30:00,81.91,82.33,81.9,82.3,148396.0,77.8027,78.2017,77.7932,78.1732,148396.0
2020-10-27 09:30:00,82.67,83.0,82.21,82.45,61708.0,78.5246,78.8381,78.0877,78.3156,61708.0
2020-10-27 10:00:00,82.54,82.75,82.04,82.04,40532.0,78.4011,78.6006,77.9262,77.9262,40532.0
2020-10-27 10:30:00,82.0,82.14,81.92,81.98,24720.0,77.8882,78.0212,77.8122,77.8692,24720.0
2020-10-27 11:00:00,81.94,82.22,81.79,81.86,53896.0,77.8312,78.0972,77.6887,77.7552,53896.0
2020-10-27 11:30:00,81.87,82.04,81.7,81.98,44220.0,77.7647,77.9262,77.6032,77.8692,44220.0
2020-10-27 12:00:00,81.92,82.08,81.74,81.74,123156.0,77.8122,77.9642,77.6412,77.6412,123156.0
2020-10-27 12:30:00,81.82,81.83,81.23,81.33,208840.0,77.7172,77.7267,77.1568,77.2518,208840.0
2020-10-27 13:00:00,81.34,81.61,81.17,81.6,114376.0,77.2613,77.5178,77.0998,77.5083,114376.0
2020-10-27 13:30:00,81.69,81.84,81.55,81.68,41660.0,77.5937,77.7362,77.4608,77.5842,41660.0
2020-10-27 14:00:00,81.62,81.74,80.94,81.11,144556.0,77.5273,77.6412,76.8814,77.0428,144556.0
2020-10-27 14:30:00,81.17,81.29,80.75,80.97,52588.0,77.0998,77.2138,76.7009,76.9098,52588.0
2020-10-27 15:00:00,80.97,81.12,80.75,81.08,64160.0,76.9098,77.0523,76.7009,77.0143,64160.0
2020-10-27 15:30:00,81.17,81.27,80.92,80.98,204108.0,77.0998,77.1948,76.8624,76.9193,204108.0
2020-10-28 09:30:00,79.23,80.34,78.65,80.21,65632.0,75.2571,76.3114,74.7062,76.188,65632.0
2020-10-28 10:00:00,80.04,80.2,79.38,79.53,51368.0,76.0265,76.1785,75.3996,75.5421,51368.0
2020-10-28 10:30:00,79.59,80.05,79.4,79.58,32632.0,75.599,76.036,75.4186,75.5895,32632.0
2020-10-28 11:00:00,79.64,80.03,79.47,79.86,32840.0,75.6465,76.017,75.4851,75.8555,32840.0
2020-10-28 11:30:00,79.84,79.88,79.53,79.6,153264.0,75.8365,75.8745,75.5421,75.6085,153264.0
2020-10-28 12:00:00,79.6,79.71,79.53,79.59,163184.0,75.6085,75.713,75.5421,75.599,163184.0
2020-10-28 12:30:00,79.58,79.62,79.0,79.18,69604.0,75.5895,75.6275,75.0386,75.2096,69604.0
2020-10-28 13:00:00,79.18,79.3,78.99,79.22,30844.0,75.2096,75.3236,75.0291,75.2476,30844.0
2020-10-28 13:30:00,79.3,79.72,79.28,79.68,22440.0,75.3236,75.7225,75.3046,75.6845,22440.0
2020-10-28 14:00:00,79.68,79.73,79.3,79.65,31556.0,75.6845,75.732,75.3236,75.656,31556.0
2020-10-28 14:30:00,79.6,79.61,79.11,79.51,31288.0,75.6085,75.618,75.1431,75.5231,31288.0
2020-10-28 15:00:00,79.51,79.64,79.23,79.64,54920.0,75.5231,75.6465,75.2571,75.6465,54920.0
2020-10-28 15:30:00,79.55,79.75,78.8,78.89,223844.0,75.5611,75.751,74.8487,74.9341,223844.0
2020-10-29 09:30:00,78.61,78.61,77.92,78.42,26556.0,74.6682,74.6682,74.0128,74.4877,26556.0
2020-10-29 10:00:00,78.42,79.0,78.09,78.97,26672.0,74.4877,75.0386,74.1743,75.0101,26672.0
2020-10-29 10:30:00,79.11,79.51,79.01,79.38,24712.0,75.1431,75.5231,75.0481,75.3996,24712.0
2020-10-29 11:00:00,79.43,79.64,79.27,79.39,47100.0,75.4471,75.6465,75.2951,75.4091,47100.0
2020-10-29 11:30:00,79.39,79.54,79.24,79.3,18128.0,75.4091,75.5516,75.2666,75.3236,18128.0
2020-10-29 12:00:00,79.43,79.5,79.25,79.3,46132.0,75.4471,75.5136,75.2761,75.3236,46132.0
2020-10-29 12:30:00,79.48,80.0,79.48,79.98,49032.0,75.4946,75.9885,75.4946,75.9695,49032.0
2020-10-29 13:00:00,80.01,80.21,79.9,80.21,58136.0,75.998,76.188,75.8935,76.188,58136.0
2020-10-29 13:30:00,80.42,80.92,80.3,80.88,33708.0,76.3874,76.8624,76.2734,76.8244,33708.0
2020-10-29 14:00:00,80.88,80.92,80.59,80.76,227000.0,76.8244,76.8624,76.5489,76.7104,227000.0
2020-10-29 14:30:00,80.79,80.86,80.35,80.45,35996.0,76.7389,76.8054,76.3209,76.4159,35996.0
2020-10-29 15:00:00,80.51,80.6,80.22,80.36,34976.0,76.4729,76.5584,76.1975,76.3304,34976.0
2020-10-29 15:30:00,80.37,80.56,79.95,79.95,170980.0,76.3399,76.5204,75.941,75.941,170980.0
2020-10-30 09:30:00,79.58,80.11,78.97,79.58,101212.0,75.5895,76.093,75.0101,75.5895,101212.0
2020-10-30 10:00:00,79.23,79.37,78.75,78.87,38780.0,75.2571,75.3901,74.8012,74.9152,38780.0
2020-10-30 10:30:00,78.85,78.85,77.95,78.19,41028.0,74.8962,74.8962,74.0413,74.2692,41028.0
2020-10-30 11:00:00,78.26,78.61,78.2,78.3,30532.0,74.3357,74.6682,74.2787,74.3737,30532.0
2020-10-30 11:30:00,78.23,78.73,78.17,78.36,37356.0,74.3072,74.7822,74.2503,74.4307,37356.0
2020-10-30 12:00:00,78.49,79.31,78.49,79.05,63204.0,74.5542,75.3331,74.5542,75.0861,63204.0
2020-10-30 12:30:00,79.06,79.17,78.47,78.51,33448.0,75.0956,75.2001,74.5352,74.5732,33448.0
2020-10-30 13:00:00,78.54,78.72,78.3,78.44,24900.0,74.6017,74.7727,74.3737,74.5067,24900.0
2020-10-30 13:30:00,78.42,78.42,78.04,78.3,47620.0,74.4877,74.4877,74.1268,74.3737,47620.0
2020-10-30 14:00:00,78.26,78.57,78.05,78.1,59380.0,74.3357,74.6302,74.1363,74.1838,59380.0
2020-10-30 14:30:00,78.08,78.3,77.99,78.16,70624.0,74.1648,74.3737,74.0793,74.2408,70624.0
2020-10-30 15:00:00,78.17,78.57,78.08,78.38,61528.0,74.2503,74.6302,74.1648,74.4497,61528.0
2020-10-30 15:30:00,78.41,78.73,78.08,78.63,344456.0,74.4782,74.7822,74.1648,74.6872,344456.0
2020-11-02 09:30:00,80.41,80.71,79.02,80.61,96300.0,76.3779,76.6629,75.0576,76.5679,96300.0
2020-11-02 10:00:00,80.27,80.87,80.11,80.57,36352.0,76.2449,76.8149,76.093,76.5299,36352.0
2020-11-02 10:30:00,80.48,80.59,80.11,80.11,56560.0,76.4444,76.5489,76.093,76.093,56560.0
2020-11-02 11:00:00,80.14,80.27,79.82,80.03,71784.0,76.1215,76.2449,75.8175,76.017,71784.0
2020-11-02 11:30:00,80.12,80.55,79.96,80.46,121952.0,76.1025,76.5109,75.9505,76.4254,121952.0
2020-11-02 12:00:00,80.34,80.5,80.24,80.39,11264.0,76.3114,76.4634,76.2165,76.3589,11264.0
2020-11-02 12:30:00,80.73,80.76,80.21,80.26,21580.0,76.6819,76.7104,76.188,76.2355,21580.0
2020-11-02 13:00:00,80.32,80.32,79.8,79.8,23628.0,76.2924,76.2924,75.7985,75.7985,23628.0
2020-11-02 13:30:00,79.84,79.98,79.49,79.56,30180.0,75.8365,75.9695,75.5041,75.5706,30180.0
2020-11-02 14:00:00,79.63,79.87,79.45,79.85,16644.0,75.637,75.865,75.4661,75.846,16644.0
2020-11-02 14:30:00,79.93,80.14,79.75,79.9,27504.0,75.922,76.1215,75.751,75.8935,27504.0
2020-11-02 15:00:00,79.93,80.05,79.74,79.89,51348.0,75.922,76.036,75.7415,75.884,51348.0
2020-11-02 15:30:00,79.98,80.13,79.72,80.0,122984.0,75.9695,76.112,75.7225,75.9885,122984.0
2020-11-03 09:30:00,81.12,82.17,81.12,82.17,17668.0,77.0523,78.0497,77.0523,78.0497,17668.0
2020-11-03 10:00:00,82.12,82.92,81.97,82.69,57052.0,78.0022,78.7621,77.8597,78.5436,57052.0
2020-11-03 10:30:00,82.67,82.67,82.42,82.66,18524.0,78.5246,78.5246,78.2871,78.5151,18524.0
2020-11-03 11:00:00,82.66,82.96,82.63,82.81,27544.0,78.5151,78.8001,78.4866,78.6576,27544.0
2020-11-03 11:30:00,82.8,82.89,82.45,82.45,18808.0,78.6481,78.7336,78.3156,78.3156,18808.0
2020-11-03 12:00:00,82.55,82.74,82.46,82.61,38152.0,78.4106,78.5911,78.3251,78.4676,38152.0
2020-11-03 12:30:00,82.67,82.68,82.25,82.31,17532.0,78.5246,78.5341,78.1257,78.1827,17532.0
2020-11-03 13:00:00,82.33,82.45,82.23,82.34,35604.0,78.2017,78.3156,78.1067,78.2112,35604.0
2020-11-03 13:30:00,82.31,82.44,82.14,82.19,58272.0,78.1827,78.3061,78.0212,78.0687,58272.0
2020-11-03 14:00:00,82.33,82.53,82.32,82.43,17540.0,78.2017,78.3916,78.1922,78.2966,17540.0
2020-11-03 14:30:00,82.45,82.74,82.42,82.74,16476.0,78.3156,78.5911,78.2871,78.5911,16476.0
2020-11-03 15:00:00,82.7,82.7,82.26,82.6,50112.0,78.5531,78.5531,78.1352,78.4581,50112.0
2020-11-03 15:30:00,82.61,83.01,82.25,82.42,194584.0,78.4676,78.8476,78.1257,78.2871,194584.0
2020-11-04 09:30:00,86.85,87.3,84.18,85.75,281480.0,82.495,82.9224,79.9589,81.4502,281480.0
2020-11-04 10:00:00,85.79,86.3,85.38,85.47,66208.0,81.4882,81.9726,81.0987,81.1842,66208.0
2020-11-04 10:30:00,85.51,85.59,84.7,85.13,40708.0,81.2222,81.2982,80.4528,80.8613,40708.0
2020-11-04 11:00:00,85.14,85.2,84.55,85.16,35464.0,80.8707,80.9277,80.3103,80.8897,35464.0
2020-11-04 11:30:00,85.17,85.44,84.88,85.19,56444.0,80.8992,81.1557,80.6238,80.9182,56444.0
2020-11-04 12:00:00,85.1,85.57,84.76,85.35,44428.0,80.8328,81.2792,80.5098,81.0702,44428.0
2020-11-04 12:30:00,85.47,85.51,85.1,85.12,139880.0,81.1842,81.2222,80.8328,80.8518,139880.0
2020-11-04 13:00:00,85.11,85.23,84.8,85.09,173028.0,80.8423,80.9562,80.5478,80.8233,173028.0
2020-11-04 13:30:00,85.1,85.25,84.8,85.0,47056.0,80.8328,80.9752,80.5478,80.7378,47056.0
2020-11-04 14:00:00,85.16,85.16,84.77,84.77,45212.0,80.8897,80.8897,80.5193,80.5193,45212.0
2020-11-04 14:30:00,84.93,84.95,84.54,84.82,44456.0,80.6713,80.6903,80.3008,80.5668,44456.0
2020-11-04 15:00:00,84.93,84.93,84.28,84.33,56680.0,80.6713,80.6713,80.0539,80.1014,56680.0
2020-11-04 15:30:00,84.43,84.77,84.25,84.46,151900.0,80.1964,80.5193,80.0254,80.2248,151900.0
2020-11-05 09:30:00,84.83,85.56,84.83,84.95,59184.0,81.4104,82.111,81.4104,81.5256,59184.0
2020-11-05 10:00:00,85.25,86.17,85.13,86.06,80076.0,81.8135,82.6964,81.6983,82.5908,80076.0
2020-11-05 10:30:00,86.0,86.36,85.69,86.05,43388.0,82.5332,82.8787,82.2357,82.5812,43388.0
2020-11-05 11:00:00,86.06,86.07,85.44,85.44,50520.0,82.5908,82.6004,81.9958,81.9958,50520.0
2020-11-05 11:30:00,85.51,85.51,84.76,84.81,46056.0,82.063,82.063,81.3432,81.3912,46056.0
2020-11-05 12:00:00,84.87,85.08,84.1,84.21,47408.0,81.4488,81.6503,80.7098,80.8154,47408.0
2020-11-05 12:30:00,84.24,84.83,84.17,84.51,26584.0,80.8442,81.4104,80.777,81.1033,26584.0
2020-11-05 13:00:00,84.66,84.92,84.56,84.64,16248.0,81.2473,81.4968,81.1513,81.2281,16248.0
2020-11-05 13:30:00,84.68,84.9,84.67,84.86,23624.0,81.2665,81.4776,81.2569,81.4392,23624.0
2020-11-05 14:00:00,84.86,85.0,84.39,84.56,42268.0,81.4392,81.5736,80.9881,81.1513,42268.0
2020-11-05 14:30:00,84.59,84.85,84.44,84.69,97036.0,81.1801,81.4296,81.0361,81.2761,97036.0
2020-11-05 15:00:00,84.7,84.75,84.45,84.57,53620.0,81.2856,81.3336,81.0457,81.1609,53620.0
2020-11-05 15:30:00,84.61,84.95,84.42,84.76,183980.0,81.1993,81.5256,81.0169,81.3432,183980.0
2020-11-06 09:30:00,84.64,85.11,84.27,84.39,45756.0,81.2281,81.6791,80.873,80.9881,45756.0
2020-11-06 10:00:00,84.48,84.84,84.27,84.66,25000.0,81.0745,81.42,80.873,81.2473,25000.0
2020-11-06 10:30:00,84.63,84.72,84.17,84.24,21096.0,81.2185,81.3048,80.777,80.8442,21096.0
2020-11-06 11:00:00,84.44,84.72,84.31,84.42,20460.0,81.0361,81.3048,80.9114,81.0169,20460.0
2020-11-06 11:30:00,84.56,85.1,84.52,85.1,46516.0,81.1513,81.6695,81.1129,81.6695,46516.0
2020-11-06 12:00:00,85.12,85.17,84.75,84.82,38980.0,81.6887,81.7367,81.3336,81.4008,38980.0
2020-11-06 12:30:00,84.89,85.11,84.72,85.11,30424.0,81.468,81.6791,81.3048,81.6791,30424.0
2020-11-06 13:00:00,85.11,85.36,85.02,85.26,31240.0,81.6791,81.919,81.5927,81.8231,31240.0
2020-11-06 13:30:00,85.18,85.2,85.02,85.03,17548.0,81.7463,81.7655,81.5927,81.6023,17548.0
2020-11-06 14:00:00,85.07,85.21,84.9,84.96,21684.0,81.6407,81.7751,81.4776,81.5352,21684.0
2020-11-06 14:30:00,85.05,85.11,84.74,84.93,36468.0,81.6215,81.6791,81.324,81.5064,36468.0
2020-11-06 15:00:00,84.88,84.93,84.64,84.85,51720.0,81.4584,81.5064,81.2281,81.4296,51720.0
2020-11-06 15:30:00,84.91,85.55,84.91,85.21,205824.0,81.4872,82.1014,81.4872,81.7751,205824.0
2020-11-09 09:30:00,90.0,91.59,89.6,90.13,167136.0,86.372,87.8979,85.9881,86.4968,167136.0
2020-11-09 10:00:00,90.24,92.03,90.05,91.34,152392.0,86.6023,88.3202,86.42,87.658,152392.0
2020-11-09 10:30:00,91.38,91.52,90.37,90.47,68048.0,87.6964,87.8307,86.7271,86.8231,68048.0
2020-11-09 11:00:00,90.49,91.38,90.44,91.13,106712.0,86.8422,87.6964,86.7943,87.4564,106712.0
2020-11-09 11:30:00,91.23,91.33,89.59,89.66,81608.0,87.5524,87.6484,85.9785,86.0457,81608.0
2020-11-09 12:00:00,89.66,90.19,89.65,90.09,123000.0,86.0457,86.5543,86.0361,86.4584,123000.0
2020-11-09 12:30:00,90.12,90.5,89.72,89.95,110764.0,86.4872,86.8518,86.1033,86.324,110764.0
2020-11-09 13:00:00,89.99,90.57,89.98,90.15,47416.0,86.3624,86.919,86.3528,86.516,47416.0
2020-11-09 13:30:00,90.33,90.47,89.85,90.07,95208.0,86.6887,86.8231,86.228,86.4392,95208.0
2020-11-09 14:00:00,90.08,90.21,89.98,90.17,193880.0,86.4488,86.5735,86.3528,86.5351,193880.0
2020-11-09 14:30:00,90.15,90.75,89.92,90.58,218628.0,86.516,87.0918,86.2952,86.9286,218628.0
2020-11-09 15:00:00,90.58,91.17,90.41,90.92,201680.0,86.9286,87.4948,86.7655,87.2549,201680.0
2020-11-09 15:30:00,91.01,91.39,90.74,90.87,836240.0,87.3413,87.706,87.0822,87.2069,836240.0
2020-11-10 09:30:00,88.35,91.0,87.85,90.74,217264.0,84.7885,87.3317,84.3087,87.0822,217264.0
2020-11-10 10:00:00,90.88,91.5,90.65,90.92,74212.0,87.2165,87.8115,86.9958,87.2549,74212.0
2020-11-10 10:30:00,90.92,90.92,90.22,90.56,41240.0,87.2549,87.2549,86.5831,86.9094,41240.0
2020-11-10 11:00:00,90.35,91.19,90.35,90.65,104444.0,86.7079,87.514,86.7079,86.9958,104444.0
2020-11-10 11:30:00,90.55,90.92,90.33,90.6,39972.0,86.8998,87.2549,86.6887,86.9478,39972.0
2020-11-10 12:00:00,90.53,91.17,90.53,90.61,28588.0,86.8806,87.4948,86.8806,86.9574,28588.0
2020-11-10 12:30:00,90.66,90.82,90.35,90.6,36744.0,87.0054,87.1589,86.7079,86.9478,36744.0
2020-11-10 13:00:00,90.65,90.92,90.2,90.2,19408.0,86.9958,87.2549,86.5639,86.5639,19408.0
2020-11-10 13:30:00,90.17,90.63,90.07,90.56,38416.0,86.5351,86.9766,86.4392,86.9094,38416.0
2020-11-10 14:00:00,90.78,91.16,90.28,90.28,73440.0,87.1206,87.4852,86.6407,86.6407,73440.0
2020-11-10 14:30:00,90.43,90.82,90.32,90.48,46020.0,86.7847,87.1589,86.6791,86.8326,46020.0
2020-11-10 15:00:00,90.55,90.7,90.26,90.67,39396.0,86.8998,87.0438,86.6215,87.015,39396.0
2020-11-10 15:30:00,90.65,90.65,89.61,89.75,217544.0,86.9958,86.9958,85.9977,86.1321,217544.0
2020-11-11 09:30:00,90.22,90.22,89.02,89.02,40832.0,86.5831,86.5831,85.4315,85.4315,40832.0
2020-11-11 10:00:00,89.05,89.27,88.52,88.83,22720.0,85.4603,85.6714,84.9517,85.2492,22720.0
2020-11-11 10:30:00,88.91,89.13,88.76,89.13,12456.0,85.3259,85.5371,85.182,85.5371,12456.0
2020-11-11 11:00:00,89.16,89.38,88.68,88.95,33044.0,85.5659,85.777,85.1052,85.3643,33044.0
2020-11-11 11:30:00,89.24,89.52,89.17,89.28,17432.0,85.6426,85.9113,85.5755,85.681,17432.0
2020-11-11 12:00:00,89.28,89.91,89.27,89.82,17880.0,85.681,86.2856,85.6714,86.1993,17880.0
2020-11-11 12:30:00,89.85,90.12,89.78,89.94,15648.0,86.228,86.4872,86.1609,86.3144,15648.0
2020-11-11 13:00:00,89.85,90.32,89.73,90.18,83204.0,86.228,86.6791,86.1129,86.5447,83204.0
2020-11-11 13:30:00,90.13,90.31,89.97,90.25,25376.0,86.4968,86.6695,86.3432,86.6119,25376.0
2020-11-11 14:00:00,90.2,90.36,90.07,90.19,27944.0,86.5639,86.7175,86.4392,86.5543,27944.0
2020-11-11 14:30:00,90.13,90.13,89.4,89.71,114760.0,86.4968,86.4968,85.7962,86.0937,114760.0
2020-11-11 15:00:00,89.72,90.03,89.71,89.82,63504.0,86.1033,86.4008,86.0937,86.1993,63504.0
2020-11-11 15:30:00,89.81,90.32,89.77,89.9,120260.0,86.1897,86.6791,86.1513,86.276,120260.0
2020-11-12 09:30:00,89.05,89.78,88.79,88.84,98944.0,85.4603,86.1609,85.2108,85.2588,98944.0
2020-11-12 10:00:00,88.6,88.87,88.41,88.54,86804.0,85.0284,85.2875,84.8461,84.9709,86804.0
2020-11-12 10:30:00,88.5,89.21,88.44,89.19,32484.0,84.9325,85.6138,84.8749,85.5947,32484.0
2020-11-12 11:00:00,89.14,89.18,88.76,88.76,22000.0,85.5467,85.5851,85.182,85.182,22000.0
2020-11-12 11:30:00,88.84,88.95,88.66,88.66,15288.0,85.2588,85.3643,85.086,85.086,15288.0
2020-11-12 12:00:00,88.63,88.77,88.55,88.57,10028.0,85.0572,85.1916,84.9804,84.9996,10028.0
2020-11-12 12:30:00,88.45,88.5,87.75,88.0,17684.0,84.8845,84.9325,84.2127,84.4526,17684.0
2020-11-12 13:00:00,87.94,87.94,87.51,87.58,14972.0,84.395,84.395,83.9824,84.0496,14972.0
2020-11-12 13:30:00,87.45,88.1,87.33,88.08,36020.0,83.9248,84.5486,83.8096,84.5294,36020.0
2020-11-12 14:00:00,88.11,88.24,87.7,87.73,28636.0,84.5582,84.6829,84.1647,84.1935,28636.0
2020-11-12 14:30:00,87.72,87.82,87.24,87.24,57072.0,84.1839,84.2799,83.7233,83.7233,57072.0
2020-11-12 15:00:00,87.23,87.47,87.08,87.28,35472.0,83.7137,83.944,83.5697,83.7616,35472.0
2020-11-12 15:30:00,87.22,87.5,87.02,87.42,51816.0,83.7041,83.9728,83.5121,83.896,51816.0
2020-11-13 09:30:00,87.85,88.86,87.52,88.75,31468.0,84.3087,85.278,83.992,85.1724,31468.0
2020-11-13 10:00:00,88.68,88.8,88.37,88.72,38940.0,85.1052,85.2204,84.8077,85.1436,38940.0
2020-11-13 10:30:00,88.62,88.62,88.22,88.22,11600.0,85.0476,85.0476,84.6638,84.6638,11600.0
2020-11-13 11:00:00,88.25,88.78,88.25,88.52,41360.0,84.6925,85.2012,84.6925,84.9517,41360.0
2020-11-13 11:30:00,88.48,88.66,88.25,88.47,63828.0,84.9133,85.086,84.6925,84.9037,63828.0
2020-11-13 12:00:00,88.45,88.56,88.28,88.33,86432.0,84.8845,84.99,84.7213,84.7693,86432.0
2020-11-13 12:30:00,88.34,88.54,88.3,88.46,44124.0,84.7789,84.9709,84.7405,84.8941,44124.0
2020-11-13 13:00:00,88.5,88.54,88.37,88.44,30088.0,84.9325,84.9709,84.8077,84.8749,30088.0
2020-11-13 13:30:00,88.42,88.48,88.33,88.37,19692.0,84.8557,84.9133,84.7693,84.8077,19692.0
2020-11-13 14:00:00,88.38,88.86,88.38,88.77,40008.0,84.8173,85.278,84.8173,85.1916,40008.0
2020-11-13 14:30:00,88.75,88.75,88.43,88.63,12012.0,85.1724,85.1724,84.8653,85.0572,12012.0
2020-11-13 15:00:00,88.6,88.83,88.57,88.73,23804.0,85.0284,85.2492,84.9996,85.1532,23804.0
2020-11-13 15:30:00,88.78,89.15,88.77,89.1,93320.0,85.2012,85.5563,85.1916,85.5083,93320.0
2020-11-16 09:30:00,89.23,90.3,89.0,90.3,123720.0,85.633,86.6599,85.4123,86.6599,123720.0
2020-11-16 10:00:00,90.21,91.12,90.21,90.83,29916.0,86.5735,87.4468,86.5735,87.1685,29916.0
2020-11-16 10:30:00,90.98,91.42,90.73,91.42,46472.0,87.3125,87.7348,87.0726,87.7348,46472.0
2020-11-16 11:00:00,91.45,91.98,91.45,91.77,41436.0,87.7635,88.2722,87.7635,88.0706,41436.0
2020-11-16 11:30:00,91.62,92.07,91.6,91.91,50188.0,87.9267,88.3586,87.9075,88.205,50188.0
2020-11-16 12:00:00,91.89,92.3,91.77,91.82,73964.0,88.1858,88.5793,88.0706,88.1186,73964.0
2020-11-16 12:30:00,91.94,92.1,91.67,92.07,29676.0,88.2338,88.3873,87.9747,88.3586,29676.0
2020-11-16 13:00:00,92.05,92.05,91.59,91.66,26120.0,88.3394,88.3394,87.8979,87.9651,26120.0
2020-11-16 13:30:00,91.51,91.78,91.42,91.5,44708.0,87.8211,88.0802,87.7348,87.8115,44708.0
2020-11-16 14:00:00,91.5,91.75,91.42,91.49,39220.0,87.8115,88.0515,87.7348,87.8019,39220.0
2020-11-16 14:30:00,91.55,91.61,91.21,91.44,39832.0,87.8595,87.9171,87.5332,87.754,39832.0
2020-11-16 15:00:00,91.45,91.5,91.21,91.5,57112.0,87.7635,87.8115,87.5332,87.8115,57112.0
2020-11-16 15:30:00,91.49,92.16,91.47,92.04,183172.0,87.8019,88.4449,87.7827,88.3298,183172.0
2020-11-17 09:30:00,90.69,91.42,89.76,89.85,122420.0,87.0342,87.7348,86.1417,86.228,122420.0
2020-11-17 10:00:00,89.85,90.23,89.33,89.47,52008.0,86.228,86.5927,85.729,85.8634,52008.0
2020-11-17 10:30:00,89.5,89.93,89.46,89.9,28024.0,85.8922,86.3048,85.8538,86.276,28024.0
2020-11-17 11:00:00,89.87,90.66,89.8,90.56,63560.0,86.2472,87.0054,86.1801,86.9094,63560.0
2020-11-17 11:30:00,90.51,90.54,89.73,89.93,100160.0,86.8614,86.8902,86.1129,86.3048,100160.0
2020-11-17 12:00:00,89.9,90.34,89.81,90.33,77032.0,86.276,86.6983,86.1897,86.6887,77032.0
2020-11-17 12:30:00,90.31,90.54,90.11,90.54,65572.0,86.6695,86.8902,86.4776,86.8902,65572.0
2020-11-17 13:00:00,90.58,90.62,90.19,90.22,44020.0,86.9286,86.967,86.5543,86.5831,44020.0
2020-11-17 13:30:00,90.19,90.3,90.11,90.13,38884.0,86.5543,86.6599,86.4776,86.4968,38884.0
2020-11-17 14:00:00,90.12,90.5,90.08,90.29,40556.0,86.4872,86.8518,86.4488,86.6503,40556.0
2020-11-17 14:30:00,90.36,90.82,90.3,90.82,21804.0,86.7175,87.1589,86.6599,87.1589,21804.0
2020-11-17 15:00:00,90.74,90.77,90.47,90.59,25796.0,87.0822,87.111,86.8231,86.9382,25796.0
2020-11-17 15:30:00,90.66,90.69,90.24,90.35,99112.0,87.0054,87.0342,86.6023,86.7079,99112.0
2020-11-18 09:30:00,90.51,91.23,89.82,90.41,37556.0,86.8614,87.5524,86.1993,86.7655,37556.0
2020-11-18 10:00:00,90.16,91.06,90.16,90.95,31336.0,86.5255,87.3893,86.5255,87.2837,31336.0
2020-11-18 10:30:00,90.92,91.51,90.91,90.93,33652.0,87.2549,87.8211,87.2453,87.2645,33652.0
2020-11-18 11:00:00,90.95,91.37,90.95,91.19,37644.0,87.2837,87.6868,87.2837,87.514,37644.0
2020-11-18 11:30:00,91.27,91.45,91.23,91.23,18976.0,87.5908,87.7635,87.5524,87.5524,18976.0
2020-11-18 12:00:00,91.24,91.56,91.22,91.22,36512.0,87.562,87.8691,87.5428,87.5428,36512.0
2020-11-18 12:30:00,91.16,91.46,90.98,91.25,19708.0,87.4852,87.7731,87.3125,87.5716,19708.0
2020-11-18 13:00:00,91.21,91.33,91.12,91.12,15688.0,87.5332,87.6484,87.4468,87.4468,15688.0
2020-11-18 13:30:00,91.06,91.16,90.64,90.84,26636.0,87.3893,87.4852,86.9862,87.1781,26636.0
2020-11-18 14:00:00,90.89,91.29,90.86,90.86,35288.0,87.2261,87.61,87.1973,87.1973,35288.0
2020-11-18 14:30:00,90.95,91.04,90.73,90.87,21924.0,87.2837,87.3701,87.0726,87.2069,21924.0
2020-11-18 15:00:00,90.77,91.04,90.51,90.8,29724.0,87.111,87.3701,86.8614,87.1397,29724.0
2020-11-18 15:30:00,90.81,90.86,90.11,90.27,107820.0,87.1493,87.1973,86.4776,86.6311,107820.0
2020-11-19 09:30:00,89.68,91.42,89.44,91.16,55640.0,86.0649,87.7348,85.8346,87.4852,55640.0
2020-11-19 10:00:00,91.28,91.39,90.85,90.95,41128.0,87.6004,87.706,87.1877,87.2837,41128.0
2020-11-19 10:30:00,90.99,91.5,90.99,91.0,26704.0,87.3221,87.8115,87.3221,87.3317,26704.0
2020-11-19 11:00:00,90.73,91.28,90.66,91.13,18192.0,87.0726,87.6004,87.0054,87.4564,18192.0
2020-11-19 11:30:00,91.11,91.36,90.97,91.29,36248.0,87.4373,87.6772,87.3029,87.61,36248.0
2020-11-19 12:00:00,91.26,91.43,91.2,91.29,19200.0,87.5812,87.7444,87.5236,87.61,19200.0
2020-11-19 12:30:00,91.27,91.64,90.99,91.05,31120.0,87.5908,87.9459,87.3221,87.3797,31120.0
2020-11-19 13:00:00,91.14,91.5,91.1,91.47,16400.0,87.466,87.8115,87.4277,87.7827,16400.0
2020-11-19 13:30:00,91.48,91.94,91.35,91.8,34772.0,87.7923,88.2338,87.6676,88.0994,34772.0
2020-11-19 14:00:00,91.94,92.05,91.81,91.92,21052.0,88.2338,88.3394,88.109,88.2146,21052.0
2020-11-19 14:30:00,91.96,92.05,91.74,91.8,22520.0,88.253,88.3394,88.0419,88.0994,22520.0
2020-11-19 15:00:00,91.86,91.97,91.72,91.83,21268.0,88.157,88.2626,88.0227,88.1282,21268.0
2020-11-19 15:30:00,91.86,92.12,91.71,91.9,79664.0,88.157,88.4065,88.0131,88.1954,79664.0
2020-11-20 09:30:00,91.27,91.9,90.88,90.94,113844.0,87.5908,88.1954,87.2165,87.2741,113844.0
2020-11-20 10:00:00,91.67,91.67,90.75,90.76,28640.0,87.9747,87.9747,87.0918,87.1014,28640.0
2020-11-20 10:30:00,90.82,90.82,90.45,90.54,14424.0,87.1589,87.1589,86.8039,86.8902,14424.0
2020-11-20 11:00:00,90.61,90.61,90.11,90.22,49176.0,86.9574,86.9574,86.4776,86.5831,49176.0
2020-11-20 11:30:00,90.31,90.71,90.26,90.35,8812.0,86.6695,87.0534,86.6215,86.7079,8812.0
2020-11-20 12:00:00,90.33,90.61,90.33,90.56,12800.0,86.6887,86.9574,86.6887,86.9094,12800.0
2020-11-20 12:30:00,90.63,90.64,90.3,90.48,17472.0,86.9766,86.9862,86.6599,86.8326,17472.0
2020-11-20 13:00:00,90.43,90.52,90.35,90.44,23400.0,86.7847,86.871,86.7079,86.7943,23400.0
2020-11-20 13:30:00,90.39,90.39,90.21,90.29,14400.0,86.7463,86.7463,86.5735,86.6503,14400.0
2020-11-20 14:00:00,90.28,90.38,90.15,90.38,56224.0,86.6407,86.7367,86.516,86.7367,56224.0
2020-11-20 14:30:00,90.38,90.55,90.32,90.55,30408.0,86.7367,86.8998,86.6791,86.8998,30408.0
2020-11-20 15:00:00,90.56,90.67,90.39,90.55,38540.0,86.9094,87.015,86.7463,86.8998,38540.0
2020-11-20 15:30:00,90.52,91.01,90.44,90.48,70872.0,86.871,87.3413,86.7943,86.8326,70872.0
2020-11-23 09:30:00,90.98,91.13,90.17,91.08,52996.0,87.3125,87.4564,86.5351,87.4085,52996.0
2020-11-23 10:00:00,90.93,91.05,90.14,90.21,22388.0,87.2645,87.3797,86.5064,86.5735,22388.0
2020-11-23 10:30:00,90.02,90.14,89.92,89.95,42916.0,86.3912,86.5064,86.2952,86.324,42916.0
2020-11-23 11:00:00,90.05,90.09,89.23,89.39,38292.0,86.42,86.4584,85.633,85.7866,38292.0
2020-11-23 11:30:00,89.38,89.57,89.26,89.55,22704.0,85.777,85.9593,85.6618,85.9401,22704.0
2020-11-23 12:00:00,89.38,89.42,89.14,89.29,26520.0,85.777,85.8154,85.5467,85.6906,26520.0
2020-11-23 12:30:00,89.22,89.47,89.21,89.33,23576.0,85.6234,85.8634,85.6138,85.729,23576.0
2020-11-23 13:00:00,89.39,89.5,89.34,89.43,32560.0,85.7866,85.8922,85.7386,85.825,32560.0
2020-11-23 13:30:00,89.49,89.56,89.38,89.43,18272.0,85.8826,85.9497,85.777,85.825,18272.0
2020-11-23 14:00:00,89.45,89.45,89.01,89.01,16532.0,85.8442,85.8442,85.4219,85.4219,16532.0
2020-11-23 14:30:00,89.1,89.51,89.06,89.51,35744.0,85.5083,85.9018,85.4699,85.9018,35744.0
2020-11-23 15:00:00,89.59,89.73,89.45,89.45,43836.0,85.9785,86.1129,85.8442,85.8442,43836.0
2020-11-23 15:30:00,89.52,89.8,89.27,89.61,200380.0,85.9113,86.1801,85.6714,85.9977,200380.0
2020-11-24 09:30:00,90.56,90.61,89.62,90.5,84736.0,86.9094,86.9574,86.0073,86.8518,84736.0
2020-11-24 10:00:00,90.52,90.52,89.87,90.0,43752.0,86.871,86.871,86.2472,86.372,43752.0
2020-11-24 10:30:00,90.0,90.88,89.92,90.69,51032.0,86.372,87.2165,86.2952,87.0342,51032.0
2020-11-24 11:00:00,90.69,91.16,90.69,91.01,56956.0,87.0342,87.4852,87.0342,87.3413,56956.0
2020-11-24 11:30:00,91.0,91.08,90.64,91.04,120528.0,87.3317,87.4085,86.9862,87.3701,120528.0
2020-11-24 12:00:00,90.97,90.97,90.56,90.56,19560.0,87.3029,87.3029,86.9094,86.9094,19560.0
2020-11-24 12:30:00,90.54,90.76,90.2,90.27,25996.0,86.8902,87.1014,86.5639,86.6311,25996.0
2020-11-24 13:00:00,90.29,90.69,90.29,90.5,30124.0,86.6503,87.0342,86.6503,86.8518,30124.0
2020-11-24 13:30:00,90.6,91.19,90.58,90.78,32672.0,86.9478,87.514,86.9286,87.1206,32672.0
2020-11-24 14:00:00,90.74,90.83,90.25,90.28,64240.0,87.0822,87.1685,86.6119,86.6407,64240.0
2020-11-24 14:30:00,90.29,90.61,90.18,90.56,24000.0,86.6503,86.9574,86.5447,86.9094,24000.0
2020-11-24 15:00:00,90.58,90.68,90.36,90.51,41676.0,86.9286,87.0246,86.7175,86.8614,41676.0
2020-11-24 15:30:00,90.49,90.58,90.33,90.41,120480.0,86.8422,86.9286,86.6887,86.7655,120480.0
2020-11-25 09:30:00,90.52,91.07,89.84,90.33,49864.0,86.871,87.3989,86.2184,86.6887,49864.0
2020-11-25 10:00:00,90.22,90.28,89.94,90.07,30820.0,86.5831,86.6407,86.3144,86.4392,30820.0
2020-11-25 10:30:00,89.97,90.04,89.59,89.83,27904.0,86.3432,86.4104,85.9785,86.2089,27904.0
2020-11-25 11:00:00,89.83,90.62,89.83,90.61,17800.0,86.2089,86.967,86.2089,86.9574,17800.0
2020-11-25 11:30:00,90.64,90.64,90.36,90.54,9884.0,86.9862,86.9862,86.7175,86.8902,9884.0
2020-11-25 12:00:00,90.46,90.48,90.21,90.21,6400.0,86.8135,86.8326,86.5735,86.5735,6400.0
2020-11-25 12:30:00,90.22,90.3,90.06,90.27,12896.0,86.5831,86.6599,86.4296,86.6311,12896.0
2020-11-25 13:00:00,90.27,90.55,90.26,90.39,11340.0,86.6311,86.8998,86.6215,86.7463,11340.0
2020-11-25 13:30:00,90.35,90.41,90.25,90.4,10060.0,86.7079,86.7655,86.6119,86.7559,10060.0
2020-11-25 14:00:00,90.34,90.34,90.06,90.06,8296.0,86.6983,86.6983,86.4296,86.4296,8296.0
2020-11-25 14:30:00,90.01,90.17,90.01,90.1,13608.0,86.3816,86.5351,86.3816,86.468,13608.0
2020-11-25 15:00:00,90.08,90.31,90.03,90.31,12424.0,86.4488,86.6695,86.4008,86.6695,12424.0
2020-11-25 15:30:00,90.25,90.33,90.03,90.21,48348.0,86.6119,86.6887,86.4008,86.5735,48348.0
2020-11-27 09:30:00,89.81,90.97,89.73,90.97,41608.0,86.1897,87.3029,86.1129,87.3029,41608.0
2020-11-27 10:00:00,90.97,91.28,90.83,90.89,28012.0,87.3029,87.6004,87.1685,87.2261,28012.0
2020-11-27 10:30:00,90.74,90.93,90.47,90.61,12116.0,87.0822,87.2645,86.8231,86.9574,12116.0
2020-11-27 11:00:00,90.69,90.69,90.48,90.57,23248.0,87.0342,87.0342,86.8326,86.919,23248.0
2020-11-27 11:30:00,90.51,90.59,90.42,90.51,18400.0,86.8614,86.9382,86.7751,86.8614,18400.0
2020-11-27 12:00:00,90.6,90.6,90.33,90.34,8928.0,86.9478,86.9478,86.6887,86.6983,8928.0
2020-11-27 12:30:00,90.31,90.59,90.16,90.36,32656.0,86.6695,86.9382,86.5255,86.7175,32656.0
2020-11-30 09:30:00,90.44,90.6,90.09,90.35,65708.0,86.7943,86.9478,86.4584,86.7079,65708.0
2020-11-30 10:00:00,90.11,90.3,89.58,89.58,16476.0,86.4776,86.6599,85.9689,85.9689,16476.0
2020-11-30 10:30:00,89.62,90.2,89.26,90.2,27100.0,86.0073,86.5639,85.6618,86.5639,27100.0
2020-11-30 11:00:00,90.12,90.26,89.69,89.69,17600.0,86.4872,86.6215,86.0745,86.0745,17600.0
2020-11-30 11:30:00,89.72,89.72,89.03,89.12,27192.0,86.1033,86.1033,85.4411,85.5275,27192.0
2020-11-30 12:00:00,89.01,89.33,88.94,89.25,14192.0,85.4219,85.729,85.3547,85.6522,14192.0
2020-11-30 12:30:00,89.21,89.56,89.12,89.56,15804.0,85.6138,85.9497,85.5275,85.9497,15804.0
2020-11-30 13:00:00,89.46,89.56,89.09,89.09,28608.0,85.8538,85.9497,85.4987,85.4987,28608.0
2020-11-30 13:30:00,89.09,89.18,88.89,88.89,54404.0,85.4987,85.5851,85.3067,85.3067,54404.0
2020-11-30 14:00:00,88.86,89.07,88.74,89.03,57452.0,85.278,85.4795,85.1628,85.4411,57452.0
2020-11-30 14:30:00,88.99,89.26,88.74,89.26,23084.0,85.4027,85.6618,85.1628,85.6618,23084.0
2020-11-30 15:00:00,89.2,89.22,88.66,88.67,51624.0,85.6042,85.6234,85.086,85.0956,51624.0
2020-11-30 15:30:00,88.69,88.91,88.53,88.91,192136.0,85.1148,85.3259,84.9613,85.3259,192136.0
2020-12-01 09:30:00,89.76,90.24,89.17,90.24,92088.0,86.1417,86.6023,85.5755,86.6023,92088.0
2020-12-01 10:00:00,90.25,90.88,90.16,90.62,39328.0,86.6119,87.2165,86.5255,86.967,39328.0
2020-12-01 10:30:00,90.52,90.56,89.37,89.46,34088.0,86.871,86.9094,85.7674,85.8538,34088.0
2020-12-01 11:00:00,89.56,89.75,89.56,89.58,31572.0,85.9497,86.1321,85.9497,85.9689,31572.0
2020-12-01 11:30:00,89.58,89.83,89.44,89.58,20788.0,85.9689,86.2089,85.8346,85.9689,20788.0
2020-12-01 12:00:00,89.57,89.73,89.43,89.68,22784.0,85.9593,86.1129,85.825,86.0649,22784.0
2020-12-01 12:30:00,89.75,89.89,89.64,89.64,13940.0,86.1321,86.2664,86.0265,86.0265,13940.0
2020-12-01 13:00:00,89.65,89.74,89.47,89.52,62584.0,86.0361,86.1225,85.8634,85.9113,62584.0
2020-12-01 13:30:00,89.55,90.08,89.53,89.95,48736.0,85.9401,86.4488,85.9209,86.324,48736.0
2020-12-01 14:00:00,89.97,90.13,89.65,89.77,14512.0,86.3432,86.4968,86.0361,86.1513,14512.0
2020-12-01 14:30:00,89.77,90.0,89.71,89.72,18500.0,86.1513,86.372,86.0937,86.1033,18500.0
2020-12-01 15:00:00,89.69,89.8,89.44,89.77,41860.0,86.0745,86.1801,85.8346,86.1513,41860.0
2020-12-01 15:30:00,89.79,90.01,89.67,89.77,124212.0,86.1705,86.3816,86.0553,86.1513,124212.0
2020-12-02 09:30:00,90.05,90.48,89.45,90.31,154856.0,86.42,86.8326,85.8442,86.6695,154856.0
2020-12-02 10:00:00,90.55,90.7,89.36,89.8,60048.0,86.8998,87.0438,85.7578,86.1801,60048.0
2020-12-02 10:30:00,89.82,89.98,89.25,89.85,69344.0,86.1993,86.3528,85.6522,86.228,69344.0
2020-12-02 11:00:00,89.85,89.89,89.61,89.89,78976.0,86.228,86.2664,85.9977,86.2664,78976.0
2020-12-02 11:30:00,89.91,89.96,89.09,89.3,130156.0,86.2856,86.3336,85.4987,85.7002,130156.0
2020-12-02 12:00:00,89.33,89.42,89.1,89.26,20116.0,85.729,85.8154,85.5083,85.6618,20116.0
2020-12-02 12:30:00,89.29,89.51,89.29,89.39,7788.0,85.6906,85.9018,85.6906,85.7866,7788.0
2020-12-02 13:00:00,89.27,89.28,89.06,89.16,12000.0,85.6714,85.681,85.4699,85.5659,12000.0
2020-12-02 13:30:00,89.22,89.45,89.21,89.3,19000.0,85.6234,85.8442,85.6138,85.7002,19000.0
2020-12-02 14:00:00,89.39,89.64,89.3,89.61,17772.0,85.7866,86.0265,85.7002,85.9977,17772.0
2020-12-02 14:30:00,89.67,89.76,89.59,89.66,13180.0,86.0553,86.1417,85.9785,86.0457,13180.0
2020-12-02 15:00:00,89.77,89.77,89.5,89.6,49396.0,86.1513,86.1513,85.8922,85.9881,49396.0
2020-12-02 15:30:00,89.68,90.26,89.6,90.23,186472.0,86.0649,86.6215,85.9881,86.5927,186472.0
2020-12-03 09:30:00,89.76,90.0,88.58,89.83,58608.0,86.1417,86.372,85.0092,86.2089,58608.0
2020-12-03 10:00:00,89.95,90.65,89.94,90.65,52960.0,86.324,86.9958,86.3144,86.9958,52960.0
2020-12-03 10:30:00,90.66,91.1,90.6,90.63,14372.0,87.0054,87.4277,86.9478,86.9766,14372.0
2020-12-03 11:00:00,90.73,91.12,90.58,91.12,13960.0,87.0726,87.4468,86.9286,87.4468,13960.0
2020-12-03 11:30:00,91.08,91.37,91.04,91.36,19716.0,87.4085,87.6868,87.3701,87.6772,19716.0
2020-12-03 12:00:00,91.31,91.31,90.98,91.01,18012.0,87.6292,87.6292,87.3125,87.3413,18012.0
2020-12-03 12:30:00,90.86,91.03,90.68,90.97,39000.0,87.1973,87.3605,87.0246,87.3029,39000.0
2020-12-03 13:00:00,91.05,91.05,90.8,90.97,12000.0,87.3797,87.3797,87.1397,87.3029,12000.0
2020-12-03 13:30:00,90.98,90.99,90.72,90.72,7464.0,87.3125,87.3221,87.063,87.063,7464.0
2020-12-03 14:00:00,90.71,90.71,90.42,90.49,15712.0,87.0534,87.0534,86.7751,86.8422,15712.0
2020-12-03 14:30:00,90.52,90.72,90.44,90.56,24036.0,86.871,87.063,86.7943,86.9094,24036.0
2020-12-03 15:00:00,90.52,90.65,90.36,90.57,36028.0,86.871,86.9958,86.7175,86.919,36028.0
2020-12-03 15:30:00,90.51,90.55,89.75,90.01,207792.0,86.8614,86.8998,86.1321,86.3816,207792.0
2020-12-04 09:30:00,90.17,91.47,90.0,91.04,54684.0,86.5351,87.7827,86.372,87.3701,54684.0
2020-12-04 10:00:00,91.13,91.44,90.87,91.41,22236.0,87.4564,87.754,87.2069,87.7252,22236.0
2020-12-04 10:30:00,91.41,91.66,91.29,91.49,24860.0,87.7252,87.9651,87.61,87.8019,24860.0
2020-12-04 11:00:00,91.58,91.61,91.27,91.29,11520.0,87.8883,87.9171,87.5908,87.61,11520.0
2020-12-04 11:30:00,91.32,91.42,91.02,91.41,16552.0,87.6388,87.7348,87.3509,87.7252,16552.0
2020-12-04 12:00:00,91.35,91.67,91.28,91.61,25716.0,87.6676,87.9747,87.6004,87.9171,25716.0
2020-12-04 12:30:00,91.64,91.7,91.39,91.64,33216.0,87.9459,88.0035,87.706,87.9459,33216.0
2020-12-04 13:00:00,91.68,91.7,91.39,91.41,29840.0,87.9843,88.0035,87.706,87.7252,29840.0
2020-12-04 13:30:00,91.4,91.44,91.21,91.38,21388.0,87.7156,87.754,87.5332,87.6964,21388.0
2020-12-04 14:00:00,91.17,91.18,90.82,90.88,62720.0,87.4948,87.5044,87.1589,87.2165,62720.0
2020-12-04 14:30:00,91.04,91.2,91.0,91.09,15620.0,87.3701,87.5236,87.3317,87.4181,15620.0
2020-12-04 15:00:00,91.17,91.25,91.07,91.17,18756.0,87.4948,87.5716,87.3989,87.4948,18756.0
2020-12-04 15:30:00,91.2,91.33,90.76,90.89,127320.0,87.5236,87.6484,87.1014,87.2261,127320.0
2020-12-07 09:30:00,90.14,91.0,89.57,89.86,29144.0,86.5064,87.3317,85.9593,86.2376,29144.0
2020-12-07 10:00:00,89.88,90.02,89.67,89.96,31156.0,86.2568,86.3912,86.0553,86.3336,31156.0
2020-12-07 10:30:00,89.89,89.89,89.62,89.7,16588.0,86.2664,86.2664,86.0073,86.0841,16588.0
2020-12-07 11:00:00,89.69,89.71,89.44,89.56,21768.0,86.0745,86.0937,85.8346,85.9497,21768.0
2020-12-07 11:30:00,89.59,89.59,89.37,89.58,19476.0,85.9785,85.9785,85.7674,85.9689,19476.0
2020-12-07 12:00:00,89.49,89.51,89.04,89.16,17788.0,85.8826,85.9018,85.4507,85.5659,17788.0
2020-12-07 12:30:00,89.17,89.17,88.87,88.88,29808.0,85.5755,85.5755,85.2875,85.2971,29808.0
2020-12-07 13:00:00,88.88,88.93,88.67,88.83,25008.0,85.2971,85.3451,85.0956,85.2492,25008.0
2020-12-07 13:30:00,88.82,88.89,88.69,88.88,15668.0,85.2396,85.3067,85.1148,85.2971,15668.0
2020-12-07 14:00:00,88.81,88.81,88.56,88.75,24904.0,85.23,85.23,84.99,85.1724,24904.0
2020-12-07 14:30:00,88.77,88.85,88.54,88.61,39684.0,85.1916,85.2684,84.9709,85.038,39684.0
2020-12-07 15:00:00,88.63,88.67,88.26,88.47,38352.0,85.0572,85.0956,84.7021,84.9037,38352.0
2020-12-07 15:30:00,88.47,88.57,88.08,88.29,162276.0,84.9037,84.9996,84.5294,84.7309,162276.0
2020-12-08 09:30:00,88.29,88.89,87.98,88.02,52688.0,84.7309,85.3067,84.4334,84.4718,52688.0
2020-12-08 10:00:00,88.09,88.19,87.76,88.19,40432.0,84.539,84.635,84.2223,84.635,40432.0
2020-12-08 10:30:00,88.22,88.47,88.17,88.45,26996.0,84.6638,84.9037,84.6158,84.8845,26996.0
2020-12-08 11:00:00,88.47,88.74,88.46,88.71,15636.0,84.9037,85.1628,84.8941,85.134,15636.0
2020-12-08 11:30:00,88.85,88.88,88.65,88.85,24028.0,85.2684,85.2971,85.0764,85.2684,24028.0
2020-12-08 12:00:00,88.96,89.23,88.86,89.23,22040.0,85.3739,85.633,85.278,85.633,22040.0
2020-12-08 12:30:00,89.22,89.57,89.21,89.5,16620.0,85.6234,85.9593,85.6138,85.8922,16620.0
2020-12-08 13:00:00,89.5,89.54,89.3,89.47,42016.0,85.8922,85.9305,85.7002,85.8634,42016.0
2020-12-08 13:30:00,89.5,89.8,89.46,89.8,17600.0,85.8922,86.1801,85.8538,86.1801,17600.0
2020-12-08 14:00:00,89.82,90.1,89.75,90.1,22000.0,86.1993,86.468,86.1321,86.468,22000.0
2020-12-08 14:30:00,90.07,90.07,89.77,89.87,15200.0,86.4392,86.4392,86.1513,86.2472,15200.0
2020-12-08 15:00:00,89.83,89.95,89.67,89.89,17484.0,86.2089,86.324,86.0553,86.2664,17484.0
2020-12-08 15:30:00,89.84,90.15,89.8,89.94,118736.0,86.2184,86.516,86.1801,86.3144,118736.0
2020-12-09 09:30:00,90.25,90.72,89.52,89.82,60504.0,86.6119,87.063,85.9113,86.1993,60504.0
2020-12-09 10:00:00,89.82,90.19,89.55,89.99,34520.0,86.1993,86.5543,85.9401,86.3624,34520.0
2020-12-09 10:30:00,89.99,90.04,89.44,89.57,33932.0,86.3624,86.4104,85.8346,85.9593,33932.0
2020-12-09 11:00:00,89.48,89.58,89.15,89.58,15200.0,85.873,85.9689,85.5563,85.9689,15200.0
2020-12-09 11:30:00,89.5,89.57,89.38,89.51,25668.0,85.8922,85.9593,85.777,85.9018,25668.0
2020-12-09 12:00:00,89.43,89.47,88.99,89.3,55204.0,85.825,85.8634,85.4027,85.7002,55204.0
2020-12-09 12:30:00,89.23,89.31,88.83,89.03,40832.0,85.633,85.7098,85.2492,85.4411,40832.0
2020-12-09 13:00:00,88.89,89.03,88.78,88.91,28912.0,85.3067,85.4411,85.2012,85.3259,28912.0
2020-12-09 13:30:00,88.88,88.88,88.3,88.46,62608.0,85.2971,85.2971,84.7405,84.8941,62608.0
2020-12-09 14:00:00,88.48,88.67,88.26,88.66,57404.0,84.9133,85.0956,84.7021,85.086,57404.0
2020-12-09 14:30:00,88.65,88.65,88.3,88.54,43636.0,85.0764,85.0764,84.7405,84.9709,43636.0
2020-12-09 15:00:00,88.56,88.58,88.1,88.16,37168.0,84.99,85.0092,84.5486,84.6062,37168.0
2020-12-09 15:30:00,88.1,88.61,88.04,88.51,185956.0,84.5486,85.038,84.491,84.9421,185956.0
2020-12-10 09:30:00,88.61,88.73,87.62,87.88,41820.0,85.038,85.1532,84.0879,84.3375,41820.0
2020-12-10 10:00:00,87.82,87.97,87.41,87.69,54056.0,84.2799,84.4238,83.8864,84.1551,54056.0
2020-12-10 10:30:00,87.6,87.69,87.34,87.54,32476.0,84.0687,84.1551,83.8192,84.0112,32476.0
2020-12-10 11:00:00,87.6,87.76,87.35,87.35,32728.0,84.0687,84.2223,83.8288,83.8288,32728.0
2020-12-10 11:30:00,87.31,87.41,87.05,87.12,21068.0,83.7904,83.8864,83.5409,83.6081,21068.0
2020-12-10 12:00:00,87.11,87.35,87.05,87.27,18372.0,83.5985,83.8288,83.5409,83.752,18372.0
2020-12-10 12:30:00,87.24,87.33,87.02,87.12,8004.0,83.7233,83.8096,83.5121,83.6081,8004.0
2020-12-10 13:00:00,87.11,87.36,87.04,87.24,34600.0,83.5985,83.8384,83.5313,83.7233,34600.0
2020-12-10 13:30:00,87.21,87.22,87.02,87.07,47700.0,83.6945,83.7041,83.5121,83.5601,47700.0
2020-12-10 14:00:00,87.02,87.1,86.63,86.79,49968.0,83.5121,83.5889,83.1378,83.2914,49968.0
2020-12-10 14:30:00,86.73,86.88,86.68,86.83,79232.0,83.2338,83.3778,83.1858,83.3298,79232.0
2020-12-10 15:00:00,86.86,87.07,86.74,87.04,35092.0,83.3586,83.5601,83.2434,83.5313,35092.0
2020-12-10 15:30:00,87.05,87.18,86.83,86.84,154884.0,83.5409,83.6657,83.3298,83.3394,154884.0
2020-12-11 09:30:00,86.57,87.41,86.52,87.32,56784.0,83.0803,83.8864,83.0323,83.8,56784.0
2020-12-11 10:00:00,87.5,87.84,87.37,87.52,52396.0,83.9728,84.2991,83.848,83.992,52396.0
2020-12-11 10:30:00,87.54,87.56,87.06,87.08,14940.0,84.0112,84.0304,83.5505,83.5697,14940.0
2020-12-11 11:00:00,87.1,87.27,86.97,87.02,18800.0,83.5889,83.752,83.4641,83.5121,18800.0
2020-12-11 11:30:00,86.94,86.94,86.53,86.63,17840.0,83.4354,83.4354,83.0419,83.1378,17840.0
2020-12-11 12:00:00,86.63,86.63,86.2,86.53,25572.0,83.1378,83.1378,82.7252,83.0419,25572.0
2020-12-11 12:30:00,86.51,86.54,86.11,86.25,36420.0,83.0227,83.0515,82.6388,82.7732,36420.0
2020-12-11 13:00:00,86.23,86.39,86.22,86.36,41868.0,82.754,82.9075,82.7444,82.8787,41868.0
2020-12-11 13:30:00,86.36,86.82,86.34,86.66,43888.0,82.8787,83.3202,82.8595,83.1666,43888.0
2020-12-11 14:00:00,86.64,86.79,86.49,86.56,28676.0,83.1474,83.2914,83.0035,83.0707,28676.0
2020-12-11 14:30:00,86.56,86.88,86.55,86.84,19828.0,83.0707,83.3778,83.0611,83.3394,19828.0
2020-12-11 15:00:00,86.86,87.27,86.77,87.17,44400.0,83.3586,83.752,83.2722,83.6561,44400.0
2020-12-11 15:30:00,87.14,87.41,86.94,87.28,223932.0,83.6273,83.8864,83.4354,83.7616,223932.0
2020-12-14 09:30:00,87.76,87.76,86.68,87.73,37260.0,84.2223,84.2223,83.1858,84.1935,37260.0
2020-12-14 10:00:00,87.7,87.91,87.58,87.77,57408.0,84.1647,84.3662,84.0496,84.2319,57408.0
2020-12-14 10:30:00,87.82,87.93,87.58,87.64,42348.0,84.2799,84.3854,84.0496,84.1071,42348.0
2020-12-14 11:00:00,87.6,87.75,87.53,87.58,20564.0,84.0687,84.2127,84.0016,84.0496,20564.0
2020-12-14 11:30:00,87.41,87.47,87.0,87.16,28392.0,83.8864,83.944,83.4929,83.6465,28392.0
2020-12-14 12:00:00,87.17,87.17,86.8,86.8,12364.0,83.6561,83.6561,83.301,83.301,12364.0
2020-12-14 12:30:00,86.85,86.87,86.59,86.72,37096.0,83.349,83.3682,83.0995,83.2242,37096.0
2020-12-14 13:00:00,86.73,86.77,86.58,86.71,18936.0,83.2338,83.2722,83.0899,83.2146,18936.0
2020-12-14 13:30:00,86.82,87.08,86.78,87.0,30140.0,83.3202,83.5697,83.2818,83.4929,30140.0
2020-12-14 14:00:00,87.03,87.14,86.9,86.96,18400.0,83.5217,83.6273,83.397,83.4545,18400.0
2020-12-14 14:30:00,86.97,87.49,86.85,87.4,34076.0,83.4641,83.9632,83.349,83.8768,34076.0
2020-12-14 15:00:00,87.37,87.37,87.22,87.22,13036.0,83.848,83.848,83.7041,83.7041,13036.0
2020-12-14 15:30:00,87.16,87.2,86.66,86.75,118228.0,83.6465,83.6849,83.1666,83.253,118228.0
2020-12-15 09:30:00,86.96,87.1,86.38,86.89,97000.0,83.4545,83.5889,82.8979,83.3874,97000.0
2020-12-15 10:00:00,87.0,87.0,86.6,86.78,59344.0,83.4929,83.4929,83.1091,83.2818,59344.0
2020-12-15 10:30:00,86.79,86.96,86.59,86.96,56784.0,83.2914,83.4545,83.0995,83.4545,56784.0
2020-12-15 11:00:00,86.96,87.39,86.9,87.32,71004.0,83.4545,83.8672,83.397,83.8,71004.0
2020-12-15 11:30:00,87.31,87.48,86.94,87.48,28968.0,83.7904,83.9536,83.4354,83.9536,28968.0
2020-12-15 12:00:00,87.55,87.65,87.46,87.5,49420.0,84.0208,84.1167,83.9344,83.9728,49420.0
2020-12-15 12:30:00,87.5,87.81,87.49,87.77,66064.0,83.9728,84.2703,83.9632,84.2319,66064.0
2020-12-15 13:00:00,87.81,88.05,87.74,87.74,32144.0,84.2703,84.5006,84.2031,84.2031,32144.0
2020-12-15 13:30:00,87.7,88.38,87.7,88.27,71640.0,84.1647,84.8173,84.1647,84.7117,71640.0
2020-12-15 14:00:00,88.31,88.64,88.28,88.49,40032.0,84.7501,85.0668,84.7213,84.9229,40032.0
2020-12-15 14:30:00,88.6,88.61,88.1,88.1,25016.0,85.0284,85.038,84.5486,84.5486,25016.0
2020-12-15 15:00:00,88.18,88.29,88.04,88.06,98504.0,84.6254,84.7309,84.491,84.5102,98504.0
2020-12-15 15:30:00,88.05,88.45,88.0,88.16,131124.0,84.5006,84.8845,84.4526,84.6062,131124.0
2020-12-16 09:30:00,88.68,88.68,88.25,88.43,40356.0,85.1052,85.1052,84.6925,84.8653,40356.0
2020-12-16 10:00:00,88.51,88.64,88.18,88.54,22048.0,84.9421,85.0668,84.6254,84.9709,22048.0
2020-12-16 10:30:00,88.52,88.52,88.21,88.32,20196.0,84.9517,84.9517,84.6542,84.7597,20196.0
2020-12-16 11:00:00,88.27,88.5,88.24,88.33,24096.0,84.7117,84.9325,84.6829,84.7693,24096.0
2020-12-16 11:30:00,88.3,88.38,87.96,88.29,26160.0,84.7405,84.8173,84.4142,84.7309,26160.0
2020-12-16 12:00:00,88.37,88.7,88.34,88.43,52564.0,84.8077,85.1244,84.7789,84.8653,52564.0
2020-12-16 12:30:00,88.42,88.51,88.33,88.46,15128.0,84.8557,84.9421,84.7693,84.8941,15128.0
2020-12-16 13:00:00,88.42,88.45,88.08,88.14,12800.0,84.8557,84.8845,84.5294,84.587,12800.0
2020-12-16 13:30:00,88.11,88.31,88.07,88.17,33272.0,84.5582,84.7501,84.5198,84.6158,33272.0
2020-12-16 14:00:00,88.22,88.38,88.0,88.17,11936.0,84.6638,84.8173,84.4526,84.6158,11936.0
2020-12-16 14:30:00,88.27,88.64,88.27,88.62,23476.0,84.7117,85.0668,84.7117,85.0476,23476.0
2020-12-16 15:00:00,88.62,88.73,88.34,88.56,19644.0,85.0476,85.1532,84.7789,84.99,19644.0
2020-12-16 15:30:00,88.61,88.83,88.52,88.53,106940.0,85.038,85.2492,84.9517,84.9613,106940.0
2020-12-17 09:30:00,88.64,88.83,88.29,88.44,82716.0,85.0668,85.2492,84.7309,84.8749,82716.0
2020-12-17 10:00:00,88.54,88.88,87.92,88.05,60356.0,84.9709,85.2971,84.3758,84.5006,60356.0
2020-12-17 10:30:00,88.04,88.17,87.39,87.52,36780.0,84.491,84.6158,83.8672,83.992,36780.0
2020-12-17 11:00:00,87.48,87.76,87.25,87.76,101160.0,83.9536,84.2223,83.7329,84.2223,101160.0
2020-12-17 11:30:00,87.69,87.75,87.39,87.51,28632.0,84.1551,84.2127,83.8672,83.9824,28632.0
2020-12-17 12:00:00,87.62,87.71,87.55,87.71,14936.0,84.0879,84.1743,84.0208,84.1743,14936.0
2020-12-17 12:30:00,87.67,87.69,87.42,87.52,52744.0,84.1359,84.1551,83.896,83.992,52744.0
2020-12-17 13:00:00,87.5,87.72,87.5,87.66,35324.0,83.9728,84.1839,83.9728,84.1263,35324.0
2020-12-17 13:30:00,87.61,87.75,87.57,87.74,58180.0,84.0783,84.2127,84.04,84.2031,58180.0
2020-12-17 14:00:00,87.72,88.11,87.64,88.01,41920.0,84.1839,84.5582,84.1071,84.4622,41920.0
2020-12-17 14:30:00,88.01,88.08,87.97,88.01,33108.0,84.4622,84.5294,84.4238,84.4622,33108.0
2020-12-17 15:00:00,88.01,88.09,87.88,87.95,66876.0,84.4622,84.539,84.3375,84.4046,66876.0
2020-12-17 15:30:00,87.95,88.06,87.88,87.96,123188.0,84.4046,84.5102,84.3375,84.4142,123188.0
2020-12-18 09:30:00,88.41,88.5,87.82,88.09,401888.0,84.8461,84.9325,84.2799,84.539,401888.0
2020-12-18 10:00:00,88.08,88.67,87.85,88.59,33524.0,84.5294,85.0956,84.3087,85.0188,33524.0
2020-12-18 10:30:00,88.57,88.87,88.44,88.55,34872.0,84.9996,85.2875,84.8749,84.9804,34872.0
2020-12-18 11:00:00,88.47,88.61,88.23,88.33,29832.0,84.9037,85.038,84.6733,84.7693,29832.0
2020-12-18 11:30:00,88.2,88.29,88.07,88.29,28076.0,84.6446,84.7309,84.5198,84.7309,28076.0
2020-12-18 12:00:00,88.18,88.64,88.14,88.51,43464.0,84.6254,85.0668,84.587,84.9421,43464.0
2020-12-18 12:30:00,88.49,88.74,88.47,88.56,33160.0,84.9229,85.1628,84.9037,84.99,33160.0
2020-12-18 13:00:00,88.52,88.56,88.23,88.3,28604.0,84.9517,84.99,84.6733,84.7405,28604.0
2020-12-18 13:30:00,88.21,88.31,88.12,88.25,28204.0,84.6542,84.7501,84.5678,84.6925,28204.0
2020-12-18 14:00:00,88.18,88.19,87.79,87.91,23984.0,84.6254,84.635,84.2511,84.3662,23984.0
2020-12-18 14:30:00,87.89,88.0,87.57,87.76,28604.0,84.3471,84.4526,84.04,84.2223,28604.0
2020-12-18 15:00:00,87.77,87.82,87.54,87.66,41344.0,84.2319,84.2799,84.0112,84.1263,41344.0
2020-12-18 15:30:00,87.6,88.88,87.41,88.59,253784.0,84.0687,85.2971,83.8864,85.0188,253784.0
2020-12-21 09:30:00,87.68,87.88,86.65,86.84,83804.0,84.1455,84.3375,83.157,83.3394,83804.0
2020-12-21 10:00:00,86.49,86.55,85.2,85.55,183804.0,83.0035,83.0611,81.7655,82.1014,183804.0
2020-12-21 10:30:00,85.58,85.73,85.06,85.5,95556.0,82.1302,82.2741,81.6311,82.0534,95556.0
2020-12-21 11:00:00,85.5,85.56,85.28,85.49,74536.0,82.0534,82.111,81.8423,82.0438,74536.0
2020-12-21 11:30:00,85.46,85.82,85.46,85.56,45620.0,82.015,82.3605,82.015,82.111,45620.0
2020-12-21 12:00:00,85.61,86.14,85.46,85.92,149992.0,82.159,82.6676,82.015,82.4565,149992.0
2020-12-21 12:30:00,85.97,86.68,85.92,86.57,59360.0,82.5045,83.1858,82.4565,83.0803,59360.0
2020-12-21 13:00:00,86.55,86.59,86.35,86.45,42832.0,83.0611,83.0995,82.8691,82.9651,42832.0
2020-12-21 13:30:00,86.47,86.75,86.39,86.55,34452.0,82.9843,83.253,82.9075,83.0611,34452.0
2020-12-21 14:00:00,86.53,86.99,86.4,86.95,28264.0,83.0419,83.4833,82.9171,83.4449,28264.0
2020-12-21 14:30:00,86.94,86.94,86.58,86.84,31048.0,83.4354,83.4354,83.0899,83.3394,31048.0
2020-12-21 15:00:00,86.85,86.98,86.6,86.67,39876.0,83.349,83.4737,83.1091,83.1762,39876.0
2020-12-21 15:30:00,86.67,86.78,85.81,86.64,201708.0,83.1762,83.2818,82.3509,83.1474,201708.0
2020-12-22 09:30:00,84.5,85.5,84.19,84.5,178456.0,81.0937,82.0534,80.7962,81.0937,178456.0
2020-12-22 10:00:00,84.71,84.71,83.53,84.11,303692.0,81.2952,81.2952,80.1628,80.7194,303692.0
2020-12-22 10:30:00,84.33,85.86,84.33,85.26,140404.0,80.9306,82.3989,80.9306,81.8231,140404.0
2020-12-22 11:00:00,85.16,86.2,85.11,85.62,89612.0,81.7271,82.7252,81.6791,82.1686,89612.0
2020-12-22 11:30:00,85.52,85.6,84.69,85.29,89056.0,82.0726,82.1494,81.2761,81.8519,89056.0
2020-12-22 12:00:00,85.34,85.58,84.95,85.48,69564.0,81.8998,82.1302,81.5256,82.0342,69564.0
2020-12-22 12:30:00,85.56,86.04,85.45,86.04,65532.0,82.111,82.5716,82.0054,82.5716,65532.0
2020-12-22 13:00:00,86.06,86.09,85.63,85.69,51316.0,82.5908,82.6196,82.1782,82.2357,51316.0
2020-12-22 13:30:00,85.81,86.29,85.6,86.28,86248.0,82.3509,82.8116,82.1494,82.802,86248.0
2020-12-22 14:00:00,86.26,86.94,86.21,86.94,126016.0,82.7828,83.4354,82.7348,83.4354,126016.0
2020-12-22 14:30:00,86.85,87.0,86.5,87.0,172056.0,83.349,83.4929,83.0131,83.4929,172056.0
2020-12-22 15:00:00,87.04,87.04,86.7,86.71,46788.0,83.5313,83.5313,83.205,83.2146,46788.0
2020-12-22 15:30:00,86.7,87.16,86.61,87.15,265944.0,83.205,83.6465,83.1187,83.6369,265944.0
2020-12-23 09:30:00,88.74,88.74,87.21,87.21,125584.0,85.1628,85.1628,83.6945,83.6945,125584.0
2020-12-23 10:00:00,87.12,87.12,85.66,85.66,36752.0,83.6081,83.6081,82.2069,82.2069,36752.0
2020-12-23 10:30:00,85.57,85.83,85.28,85.48,100092.0,82.1206,82.3701,81.8423,82.0342,100092.0
2020-12-23 11:00:00,85.38,86.07,85.29,85.59,62252.0,81.9382,82.6004,81.8519,82.1398,62252.0
2020-12-23 11:30:00,85.56,85.98,85.56,85.64,22396.0,82.111,82.514,82.111,82.1878,22396.0
2020-12-23 12:00:00,85.65,85.65,85.16,85.34,46136.0,82.1974,82.1974,81.7271,81.8998,46136.0
2020-12-23 12:30:00,85.45,85.54,85.23,85.26,47504.0,82.0054,82.0918,81.7943,81.8231,47504.0
2020-12-23 13:00:00,85.23,85.32,85.02,85.25,51628.0,81.7943,81.8807,81.5927,81.8135,51628.0
2020-12-23 13:30:00,85.28,85.55,85.21,85.26,31352.0,81.8423,82.1014,81.7751,81.8231,31352.0
2020-12-23 14:00:00,85.27,85.39,85.1,85.28,54832.0,81.8327,81.9478,81.6695,81.8423,54832.0
2020-12-23 14:30:00,85.29,85.37,85.17,85.2,63020.0,81.8519,81.9286,81.7367,81.7655,63020.0
2020-12-23 15:00:00,85.23,85.36,85.15,85.22,65856.0,81.7943,81.919,81.7175,81.7847,65856.0
2020-12-23 15:30:00,85.25,85.37,84.84,84.84,332476.0,81.8135,81.9286,81.42,81.42,332476.0
2020-12-24 09:30:00,85.28,85.56,84.82,84.94,34484.0,81.8423,82.111,81.4008,81.516,34484.0
2020-12-24 10:00:00,84.96,84.96,84.3,84.46,56420.0,81.5352,81.5352,80.9018,81.0553,56420.0
2020-12-24 10:30:00,84.42,84.59,84.1,84.33,38072.0,81.0169,81.1801,80.7098,80.9306,38072.0
2020-12-24 11:00:00,84.36,84.66,84.34,84.53,49156.0,80.9594,81.2473,80.9402,81.1225,49156.0
2020-12-24 11:30:00,84.49,84.58,84.32,84.58,36340.0,81.0841,81.1705,80.921,81.1705,36340.0
2020-12-24 12:00:00,84.57,84.89,84.51,84.61,33940.0,81.1609,81.468,81.1033,81.1993,33940.0
2020-12-24 12:30:00,84.61,84.64,84.37,84.59,155532.0,81.1993,81.2281,80.969,81.1801,155532.0
2020-12-28 09:30:00,85.75,87.37,85.54,86.91,410732.0,82.2933,83.848,82.0918,83.4066,410732.0
2020-12-28 10:00:00,86.97,87.13,86.65,86.92,58764.0,83.4641,83.6177,83.157,83.4162,58764.0
2020-12-28 10:30:00,86.82,87.06,86.76,87.0,23588.0,83.3202,83.5505,83.2626,83.4929,23588.0
2020-12-28 11:00:00,86.96,87.28,86.91,87.0,158620.0,83.4545,83.7616,83.4066,83.4929,158620.0
2020-12-28 11:30:00,87.05,87.1,86.86,86.97,97752.0,83.5409,83.5889,83.3586,83.4641,97752.0
2020-12-28 12:00:00,86.99,87.06,86.87,86.97,93664.0,83.4833,83.5505,83.3682,83.4641,93664.0
2020-12-28 12:30:00,86.97,87.31,86.94,87.3,99604.0,83.4641,83.7904,83.4354,83.7808,99604.0
2020-12-28 13:00:00,87.33,87.83,87.33,87.83,69512.0,83.8096,84.2895,83.8096,84.2895,69512.0
2020-12-28 13:30:00,87.85,88.77,87.85,88.54,308432.0,84.3087,85.1916,84.3087,84.9709,308432.0
2020-12-28 14:00:00,88.58,89.45,88.58,89.31,347292.0,85.0092,85.8442,85.0092,85.7098,347292.0
2020-12-28 14:30:00,89.24,89.55,88.72,88.86,330900.0,85.6426,85.9401,85.1436,85.278,330900.0
2020-12-28 15:00:00,88.86,88.98,88.29,88.33,80132.0,85.278,85.3931,84.7309,84.7693,80132.0
2020-12-28 15:30:00,88.25,88.73,88.03,88.56,307628.0,84.6925,85.1532,84.4814,84.99,307628.0
2020-12-29 09:30:00,89.41,89.49,88.27,88.32,160000.0,85.8058,85.8826,84.7117,84.7597,160000.0
2020-12-29 10:00:00,88.48,88.48,87.32,87.32,51284.0,84.9133,84.9133,83.8,83.8,51284.0
2020-12-29 10:30:00,87.25,87.66,87.06,87.23,116724.0,83.7329,84.1263,83.5505,83.7137,116724.0
2020-12-29 11:00:00,87.23,87.23,86.88,86.88,27692.0,83.7137,83.7137,83.3778,83.3778,27692.0
2020-12-29 11:30:00,86.88,87.08,86.66,86.7,22168.0,83.3778,83.5697,83.1666,83.205,22168.0
2020-12-29 12:00:00,86.68,86.8,86.39,86.39,11676.0,83.1858,83.301,82.9075,82.9075,11676.0
2020-12-29 12:30:00,86.25,86.43,85.91,86.38,37680.0,82.7732,82.9459,82.4469,82.8979,37680.0
2020-12-29 13:00:00,86.39,86.54,86.16,86.54,115568.0,82.9075,83.0515,82.6868,83.0515,115568.0
2020-12-29 13:30:00,86.54,86.54,86.2,86.39,144360.0,83.0515,83.0515,82.7252,82.9075,144360.0
2020-12-29 14:00:00,86.31,86.69,86.24,86.24,98064.0,82.8307,83.1954,82.7636,82.7636,98064.0
2020-12-29 14:30:00,86.26,86.81,86.26,86.64,42900.0,82.7828,83.3106,82.7828,83.1474,42900.0
2020-12-29 15:00:00,86.56,87.02,86.46,87.02,43188.0,83.0707,83.5121,82.9747,83.5121,43188.0
2020-12-29 15:30:00,86.95,87.11,86.76,86.86,133724.0,83.4449,83.5985,83.2626,83.3586,133724.0
2020-12-30 09:30:00,86.92,87.55,86.69,87.55,46752.0,83.4162,84.0208,83.1954,84.0208,46752.0
2020-12-30 10:00:00,87.37,87.75,87.14,87.75,58176.0,83.848,84.2127,83.6273,84.2127,58176.0
2020-12-30 10:30:00,87.81,87.94,87.49,87.49,23164.0,84.2703,84.395,83.9632,83.9632,23164.0
2020-12-30 11:00:00,87.44,87.73,87.35,87.57,113844.0,83.9152,84.1935,83.8288,84.04,113844.0
2020-12-30 11:30:00,87.61,87.97,87.39,87.97,80784.0,84.0783,84.4238,83.8672,84.4238,80784.0
2020-12-30 12:00:00,88.0,88.33,87.73,88.16,42904.0,84.4526,84.7693,84.1935,84.6062,42904.0
2020-12-30 12:30:00,88.11,88.13,87.8,87.95,17396.0,84.5582,84.5774,84.2607,84.4046,17396.0
2020-12-30 13:00:00,88.03,88.2,87.96,88.12,49124.0,84.4814,84.6446,84.4142,84.5678,49124.0
2020-12-30 13:30:00,88.1,88.13,87.76,87.76,20248.0,84.5486,84.5774,84.2223,84.2223,20248.0
2020-12-30 14:00:00,87.73,87.85,87.54,87.6,17152.0,84.1935,84.3087,84.0112,84.0687,17152.0
2020-12-30 14:30:00,87.59,87.63,87.47,87.55,32524.0,84.0591,84.0975,83.944,84.0208,32524.0
2020-12-30 15:00:00,87.52,87.6,87.36,87.53,30776.0,83.992,84.0687,83.8384,84.0016,30776.0
2020-12-30 15:30:00,87.41,87.65,87.33,87.57,74952.0,83.8864,84.1167,83.8096,84.04,74952.0
2020-12-31 09:30:00,87.63,87.63,87.23,87.49,42480.0,84.0975,84.0975,83.7137,83.9632,42480.0
2020-12-31 10:00:00,87.27,87.86,87.27,87.73,15508.0,83.752,84.3183,83.752,84.1935,15508.0
2020-12-31 10:30:00,87.86,88.04,87.75,88.03,20440.0,84.3183,84.491,84.2127,84.4814,20440.0
2020-12-31 11:00:00,87.91,88.08,87.83,88.0,18420.0,84.3662,84.5294,84.2895,84.4526,18420.0
2020-12-31 11:30:00,87.92,87.92,87.28,87.36,31096.0,84.3758,84.3758,83.7616,83.8384,31096.0
2020-12-31 12:00:00,87.37,87.67,87.37,87.67,38520.0,83.848,84.1359,83.848,84.1359,38520.0
2020-12-31 12:30:00,87.74,88.05,87.74,87.99,27684.0,84.2031,84.5006,84.2031,84.443,27684.0
2020-12-31 13:00:00,87.99,88.0,87.8,87.86,20220.0,84.443,84.4526,84.2607,84.3183,20220.0
2020-12-31 13:30:00,87.83,87.83,87.45,87.83,25792.0,84.2895,84.2895,83.9248,84.2895,25792.0
2020-12-31 14:00:00,87.78,88.39,87.71,88.07,33364.0,84.2415,84.8269,84.1743,84.5198,33364.0
2020-12-31 14:30:00,88.09,88.5,88.04,88.08,24432.0,84.539,84.9325,84.491,84.5294,24432.0
2020-12-31 15:00:00,88.1,88.32,88.06,88.11,46844.0,84.5486,84.7597,84.5102,84.5582,46844.0
2020-12-31 15:30:00,88.14,88.44,87.98,88.22,123948.0,84.587,84.8749,84.4334,84.6638,123948.0
2021-01-04 09:30:00,88.49,88.69,87.84,88.09,109212.0,84.9229,85.1148,84.2991,84.539,109212.0
2021-01-04 10:00:00,88.02,88.28,87.79,87.79,58440.0,84.4718,84.7213,84.2511,84.2511,58440.0
2021-01-04 10:30:00,87.92,87.92,86.64,86.95,72212.0,84.3758,84.3758,83.1474,83.4449,72212.0
2021-01-04 11:00:00,86.99,87.2,86.38,86.61,219040.0,83.4833,83.6849,82.8979,83.1187,219040.0
2021-01-04 11:30:00,86.56,86.66,86.23,86.41,89336.0,83.0707,83.1666,82.754,82.9267,89336.0
2021-01-04 12:00:00,86.4,86.55,85.71,86.28,236744.0,82.9171,83.0611,82.2549,82.802,236744.0
2021-01-04 12:30:00,86.23,86.55,86.01,86.55,85644.0,82.754,83.0611,82.5428,83.0611,85644.0
2021-01-04 13:00:00,86.57,86.85,86.35,86.72,89580.0,83.0803,83.349,82.8691,83.2242,89580.0
2021-01-04 13:30:00,86.65,87.14,86.49,87.06,30740.0,83.157,83.6273,83.0035,83.5505,30740.0
2021-01-04 14:00:00,87.13,87.13,86.22,86.26,176904.0,83.6177,83.6177,82.7444,82.7828,176904.0
2021-01-04 14:30:00,86.15,86.25,85.58,86.02,64760.0,82.6772,82.7732,82.1302,82.5524,64760.0
2021-01-04 15:00:00,86.04,86.41,85.74,86.08,92912.0,82.5716,82.9267,82.2837,82.61,92912.0
2021-01-04 15:30:00,85.94,86.7,85.58,85.9,483120.0,82.4757,83.205,82.1302,82.4373,483120.0
2021-01-05 09:30:00,85.55,86.44,85.42,85.42,47472.0,82.1014,82.9555,81.9766,81.9766,47472.0
2021-01-05 10:00:00,85.41,85.6,84.76,85.0,38148.0,81.967,82.1494,81.3432,81.5736,38148.0
2021-01-05 10:30:00,85.0,85.47,84.61,85.07,75472.0,81.5736,82.0246,81.1993,81.6407,75472.0
2021-01-05 11:00:00,84.92,85.78,84.92,85.66,68608.0,81.4968,82.3221,81.4968,82.2069,68608.0
2021-01-05 11:30:00,85.66,86.21,85.64,85.93,58292.0,82.2069,82.7348,82.1878,82.4661,58292.0
2021-01-05 12:00:00,85.87,86.42,85.87,86.19,86864.0,82.4085,82.9363,82.4085,82.7156,86864.0
2021-01-05 12:30:00,86.23,86.53,85.83,85.83,28884.0,82.754,83.0419,82.3701,82.3701,28884.0
2021-01-05 13:00:00,85.86,85.98,85.81,85.81,12800.0,82.3989,82.514,82.3509,82.3509,12800.0
2021-01-05 13:30:00,85.86,86.09,85.78,86.09,68768.0,82.3989,82.6196,82.3221,82.6196,68768.0
2021-01-05 14:00:00,86.1,86.74,86.1,86.63,74952.0,82.6292,83.2434,82.6292,83.1378,74952.0
2021-01-05 14:30:00,86.68,86.94,86.6,86.72,56088.0,83.1858,83.4354,83.1091,83.2242,56088.0
2021-01-05 15:00:00,86.73,87.02,86.71,86.76,82088.0,83.2338,83.5121,83.2146,83.2626,82088.0
2021-01-05 15:30:00,86.75,87.26,86.71,87.2,221868.0,83.253,83.7425,83.2146,83.6849,221868.0
2021-01-06 09:30:00,87.5,89.15,87.31,87.97,109852.0,83.9728,85.5563,83.7904,84.4238,109852.0
2021-01-06 10:00:00,88.13,88.34,87.66,87.74,85780.0,84.5774,84.7789,84.1263,84.2031,85780.0
2021-01-06 10:30:00,87.76,88.55,87.75,88.52,43004.0,84.2223,84.9804,84.2127,84.9517,43004.0
2021-01-06 11:00:00,88.59,88.84,88.38,88.6,31780.0,85.0188,85.2588,84.8173,85.0284,31780.0
2021-01-06 11:30:00,88.64,88.82,88.1,88.23,84680.0,85.0668,85.2396,84.5486,84.6733,84680.0
2021-01-06 12:00:00,88.26,88.63,88.25,88.47,28948.0,84.7021,85.0572,84.6925,84.9037,28948.0
2021-01-06 12:30:00,88.53,88.84,88.45,88.76,33316.0,84.9613,85.2588,84.8845,85.182,33316.0
2021-01-06 13:00:00,88.76,88.83,88.41,88.47,24516.0,85.182,85.2492,84.8461,84.9037,24516.0
2021-01-06 13:30:00,88.45,88.69,88.28,88.44,41332.0,84.8845,85.1148,84.7213,84.8749,41332.0
2021-01-06 14:00:00,88.52,88.64,87.96,88.07,63536.0,84.9517,85.0668,84.4142,84.5198,63536.0
2021-01-06 14:30:00,88.03,88.36,87.4,87.75,20500.0,84.4814,84.7981,83.8768,84.2127,20500.0
2021-01-06 15:00:00,87.71,88.04,87.44,87.74,30392.0,84.1743,84.491,83.9152,84.2031,30392.0
2021-01-06 15:30:00,87.85,87.88,87.41,87.81,85620.0,84.3087,84.3375,83.8864,84.2703,85620.0
2021-01-07 09:30:00,87.97,88.58,87.69,88.19,483864.0,84.4238,85.0092,84.1551,84.635,483864.0
2021-01-07 10:00:00,88.19,88.99,88.11,88.99,259048.0,84.635,85.4027,84.5582,85.4027,259048.0
2021-01-07 10:30:00,88.93,89.32,88.89,89.18,275372.0,85.3451,85.7194,85.3067,85.5851,275372.0
2021-01-07 11:00:00,89.24,89.3,88.09,88.16,32496.0,85.6426,85.7002,84.539,84.6062,32496.0
2021-01-07 11:30:00,88.17,88.29,88.03,88.18,39160.0,84.6158,84.7309,84.4814,84.6254,39160.0
2021-01-07 12:00:00,88.23,88.24,87.41,87.41,27404.0,84.6733,84.6829,83.8864,83.8864,27404.0
2021-01-07 12:30:00,87.49,87.95,87.26,87.79,113740.0,83.9632,84.4046,83.7425,84.2511,113740.0
2021-01-07 13:00:00,87.83,88.2,87.69,88.18,74544.0,84.2895,84.6446,84.1551,84.6254,74544.0
2021-01-07 13:30:00,88.13,88.38,88.03,88.18,41168.0,84.5774,84.8173,84.4814,84.6254,41168.0
2021-01-07 14:00:00,88.24,88.25,87.92,88.0,85360.0,84.6829,84.6925,84.3758,84.4526,85360.0
2021-01-07 14:30:00,88.1,88.26,88.05,88.26,147056.0,84.5486,84.7021,84.5006,84.7021,147056.0
2021-01-07 15:00:00,88.22,88.53,88.22,88.45,27896.0,84.6638,84.9613,84.6638,84.8845,27896.0
2021-01-07 15:30:00,88.45,88.99,88.39,88.77,175784.0,84.8845,85.4027,84.8269,85.1916,175784.0
2021-01-08 09:30:00,88.48,88.96,87.45,88.89,55820.0,84.9133,85.3739,83.9248,85.3067,55820.0
2021-01-08 10:00:00,88.86,89.61,88.85,89.11,30764.0,85.278,85.9977,85.2684,85.5179,30764.0
2021-01-08 10:30:00,89.21,89.52,89.14,89.47,30728.0,85.6138,85.9113,85.5467,85.8634,30728.0
2021-01-08 11:00:00,89.46,89.46,88.7,88.89,24272.0,85.8538,85.8538,85.1244,85.3067,24272.0
2021-01-08 11:30:00,88.85,88.89,88.42,88.71,25652.0,85.2684,85.3067,84.8557,85.134,25652.0
2021-01-08 12:00:00,88.71,88.71,88.35,88.38,16204.0,85.134,85.134,84.7885,84.8173,16204.0
2021-01-08 12:30:00,88.23,88.33,88.04,88.18,26752.0,84.6733,84.7693,84.491,84.6254,26752.0
2021-01-08 13:00:00,88.17,88.21,87.7,87.95,14208.0,84.6158,84.6542,84.1647,84.4046,14208.0
2021-01-08 13:30:00,87.95,87.95,87.65,87.66,21696.0,84.4046,84.4046,84.1167,84.1263,21696.0
2021-01-08 14:00:00,87.7,88.14,87.68,88.07,16600.0,84.1647,84.587,84.1455,84.5198,16600.0
2021-01-08 14:30:00,88.12,88.13,87.87,88.1,15452.0,84.5678,84.5774,84.3279,84.5486,15452.0
2021-01-08 15:00:00,88.28,88.28,87.65,87.72,82120.0,84.7213,84.7213,84.1167,84.1839,82120.0
2021-01-08 15:30:00,87.75,87.79,87.23,87.52,294884.0,84.2127,84.2511,83.7137,83.992,294884.0
2021-01-11 09:30:00,87.16,87.83,86.25,86.49,49824.0,83.6465,84.2895,82.7732,83.0035,49824.0
2021-01-11 10:00:00,86.37,86.42,85.8,86.42,50508.0,82.8883,82.9363,82.3413,82.9363,50508.0
2021-01-11 10:30:00,86.57,86.66,85.91,86.26,48212.0,83.0803,83.1666,82.4469,82.7828,48212.0
2021-01-11 11:00:00,86.22,86.38,85.95,86.22,43352.0,82.7444,82.8979,82.4853,82.7444,43352.0
2021-01-11 11:30:00,86.21,86.32,86.04,86.23,22796.0,82.7348,82.8403,82.5716,82.754,22796.0
2021-01-11 12:00:00,86.23,86.24,86.0,86.05,31404.0,82.754,82.7636,82.5332,82.5812,31404.0
2021-01-11 12:30:00,86.09,86.09,85.93,86.01,22432.0,82.6196,82.6196,82.4661,82.5428,22432.0
2021-01-11 13:00:00,86.08,86.33,86.04,86.04,61432.0,82.61,82.8499,82.5716,82.5716,61432.0
2021-01-11 13:30:00,86.08,86.08,85.53,85.58,27740.0,82.61,82.61,82.0822,82.1302,27740.0
2021-01-11 14:00:00,85.55,85.71,85.52,85.57,30512.0,82.1014,82.2549,82.0726,82.1206,30512.0
2021-01-11 14:30:00,85.58,85.85,85.54,85.83,29644.0,82.1302,82.3893,82.0918,82.3701,29644.0
2021-01-11 15:00:00,85.81,85.83,85.16,85.17,89500.0,82.3509,82.3701,81.7271,81.7367,89500.0
2021-01-11 15:30:00,85.22,85.44,84.64,84.88,442704.0,81.7847,81.9958,81.2281,81.4584,442704.0
2021-01-12 09:30:00,84.57,84.86,83.8,84.32,84144.0,81.1609,81.4392,80.4219,80.921,84144.0
2021-01-12 10:00:00,84.35,85.07,84.05,84.89,46324.0,80.9498,81.6407,80.6618,81.468,46324.0
2021-01-12 10:30:00,84.88,85.2,84.65,85.06,47344.0,81.4584,81.7655,81.2377,81.6311,47344.0
2021-01-12 11:00:00,85.05,85.35,84.88,85.06,20596.0,81.6215,81.9094,81.4584,81.6311,20596.0
2021-01-12 11:30:00,85.04,85.16,84.75,84.78,19200.0,81.6119,81.7271,81.3336,81.3624,19200.0
2021-01-12 12:00:00,84.9,85.13,84.61,85.06,100400.0,81.4776,81.6983,81.1993,81.6311,100400.0
2021-01-12 12:30:00,85.11,85.11,84.75,84.9,30640.0,81.6791,81.6791,81.3336,81.4776,30640.0
2021-01-12 13:00:00,84.86,84.89,84.67,84.82,45424.0,81.4392,81.468,81.2569,81.4008,45424.0
2021-01-12 13:30:00,84.82,84.91,84.67,84.85,45664.0,81.4008,81.4872,81.2569,81.4296,45664.0
2021-01-12 14:00:00,84.82,85.13,84.82,85.02,34156.0,81.4008,81.6983,81.4008,81.5927,34156.0
2021-01-12 14:30:00,85.04,85.17,84.91,85.02,33120.0,81.6119,81.7367,81.4872,81.5927,33120.0
2021-01-12 15:00:00,85.13,85.16,84.86,84.96,43524.0,81.6983,81.7271,81.4392,81.5352,43524.0
2021-01-12 15:30:00,84.94,85.11,84.64,84.86,229744.0,81.516,81.6791,81.2281,81.4392,229744.0
2021-01-13 09:30:00,84.79,84.92,84.02,84.26,67940.0,81.372,81.4968,80.6331,80.8634,67940.0
2021-01-13 10:00:00,84.28,84.69,83.97,84.28,40732.0,80.8826,81.2761,80.5851,80.8826,40732.0
2021-01-13 10:30:00,84.35,84.51,84.16,84.47,57960.0,80.9498,81.1033,80.7674,81.0649,57960.0
2021-01-13 11:00:00,84.46,84.46,84.07,84.07,33924.0,81.0553,81.0553,80.681,80.681,33924.0
2021-01-13 11:30:00,84.11,84.12,83.86,83.9,37600.0,80.7194,80.729,80.4795,80.5179,37600.0
2021-01-13 12:00:00,83.85,83.9,83.59,83.81,70168.0,80.4699,80.5179,80.2204,80.4315,70168.0
2021-01-13 12:30:00,83.82,84.28,83.65,84.28,99800.0,80.4411,80.8826,80.278,80.8826,99800.0
2021-01-13 13:00:00,84.28,84.53,84.07,84.21,92008.0,80.8826,81.1225,80.681,80.8154,92008.0
2021-01-13 13:30:00,84.24,84.27,83.72,83.72,70072.0,80.8442,80.873,80.3452,80.3452,70072.0
2021-01-13 14:00:00,83.67,84.01,83.56,83.86,120380.0,80.2972,80.6235,80.1916,80.4795,120380.0
2021-01-13 14:30:00,83.86,84.29,83.86,84.25,57700.0,80.4795,80.8922,80.4795,80.8538,57700.0
2021-01-13 15:00:00,84.25,84.36,83.79,83.99,73836.0,80.8538,80.9594,80.4123,80.6043,73836.0
2021-01-13 15:30:00,84.0,84.24,83.66,84.0,224484.0,80.6139,80.8442,80.2876,80.6139,224484.0
2021-01-14 09:30:00,84.17,84.17,83.31,83.47,102860.0,80.777,80.777,79.9517,80.1052,102860.0
2021-01-14 10:00:00,83.48,83.52,82.86,82.87,55208.0,80.1148,80.1532,79.5198,79.5294,55208.0
2021-01-14 10:30:00,82.87,82.97,82.79,82.88,141408.0,79.5294,79.6254,79.4526,79.539,141408.0
2021-01-14 11:00:00,82.84,82.84,82.49,82.49,43996.0,79.5006,79.5006,79.1647,79.1647,43996.0
2021-01-14 11:30:00,82.47,82.54,82.28,82.33,61964.0,79.1455,79.2127,78.9632,79.0112,61964.0
2021-01-14 12:00:00,82.35,82.67,82.27,82.51,154212.0,79.0304,79.3375,78.9536,79.1839,154212.0
2021-01-14 12:30:00,82.59,82.96,82.59,82.83,140084.0,79.2607,79.6158,79.2607,79.491,140084.0
2021-01-14 13:00:00,82.79,83.02,82.77,82.95,124004.0,79.4526,79.6734,79.4334,79.6062,124004.0
2021-01-14 13:30:00,82.98,83.29,82.94,83.04,72628.0,79.635,79.9325,79.5966,79.6926,72628.0
2021-01-14 14:00:00,83.04,83.08,82.93,82.95,89276.0,79.6926,79.731,79.587,79.6062,89276.0
2021-01-14 14:30:00,82.94,82.94,82.49,82.51,70696.0,79.5966,79.5966,79.1647,79.1839,70696.0
2021-01-14 15:00:00,82.53,82.54,82.23,82.33,90328.0,79.2031,79.2127,78.9152,79.0112,90328.0
2021-01-14 15:30:00,82.31,82.43,81.63,81.76,437436.0,78.992,79.1072,78.3394,78.4642,437436.0
2021-01-15 09:30:00,81.27,81.99,80.4,81.52,276088.0,77.9939,78.6849,77.159,78.2338,276088.0
2021-01-15 10:00:00,81.63,82.22,80.91,80.91,101512.0,78.3394,78.9056,77.6484,77.6484,101512.0
2021-01-15 10:30:00,80.92,81.5,80.75,80.81,80476.0,77.658,78.2146,77.4949,77.5525,80476.0
2021-01-15 11:00:00,80.78,81.25,80.5,81.25,40224.0,77.5237,77.9747,77.255,77.9747,40224.0
2021-01-15 11:30:00,81.21,81.46,81.0,81.12,35096.0,77.9363,78.1763,77.7348,77.85,35096.0
2021-01-15 12:00:00,81.1,81.23,80.94,81.23,77760.0,77.8308,77.9555,77.6772,77.9555,77760.0
2021-01-15 12:30:00,81.19,81.42,81.05,81.42,194408.0,77.9171,78.1379,77.7828,78.1379,194408.0
2021-01-15 13:00:00,81.42,81.63,81.21,81.47,181568.0,78.1379,78.3394,77.9363,78.1859,181568.0
2021-01-15 13:30:00,81.47,81.56,81.27,81.32,73136.0,78.1859,78.2722,77.9939,78.0419,73136.0
2021-01-15 14:00:00,81.32,81.45,81.06,81.17,76916.0,78.0419,78.1667,77.7924,77.8979,76916.0
2021-01-15 14:30:00,81.18,81.54,81.17,81.51,95100.0,77.9075,78.253,77.8979,78.2242,95100.0
2021-01-15 15:00:00,81.47,81.61,81.24,81.24,92220.0,78.1859,78.3202,77.9651,77.9651,92220.0
2021-01-15 15:30:00,81.23,81.55,81.21,81.43,201760.0,77.9555,78.2626,77.9363,78.1475,201760.0
2021-01-19 09:30:00,81.42,81.65,80.16,80.5,136788.0,78.1379,78.3586,76.9287,77.255,136788.0
2021-01-19 10:00:00,80.51,80.76,80.25,80.45,76872.0,77.2646,77.5045,77.015,77.207,76872.0
2021-01-19 10:30:00,80.45,80.97,80.42,80.86,75608.0,77.207,77.706,77.1782,77.6004,75608.0
2021-01-19 11:00:00,80.86,81.1,80.38,80.61,60396.0,77.6004,77.8308,77.1398,77.3605,60396.0
2021-01-19 11:30:00,80.61,80.98,80.39,80.9,33908.0,77.3605,77.7156,77.1494,77.6388,33908.0
2021-01-19 12:00:00,80.92,80.99,80.6,80.71,41868.0,77.658,77.7252,77.3509,77.4565,41868.0
2021-01-19 12:30:00,80.75,80.96,80.63,80.78,41100.0,77.4949,77.6964,77.3797,77.5237,41100.0
2021-01-19 13:00:00,80.81,80.81,80.35,80.39,58320.0,77.5525,77.5525,77.111,77.1494,58320.0
2021-01-19 13:30:00,80.44,80.48,80.31,80.37,78640.0,77.1974,77.2358,77.0726,77.1302,78640.0
2021-01-19 14:00:00,80.41,80.42,80.08,80.28,132068.0,77.1686,77.1782,76.8519,77.0438,132068.0
2021-01-19 14:30:00,80.26,80.42,79.92,80.33,141216.0,77.0246,77.1782,76.6983,77.0918,141216.0
2021-01-19 15:00:00,80.32,80.61,80.25,80.53,180756.0,77.0822,77.3605,77.015,77.2837,180756.0
2021-01-19 15:30:00,80.54,80.87,80.45,80.46,234444.0,77.2933,77.61,77.207,77.2166,234444.0
2021-01-20 09:30:00,79.76,81.46,79.76,81.22,112228.0,76.5448,78.1763,76.5448,77.9459,112228.0
2021-01-20 10:00:00,81.13,81.61,80.89,81.39,50888.0,77.8596,78.3202,77.6292,78.1091,50888.0
2021-01-20 10:30:00,81.46,81.67,81.25,81.35,56216.0,78.1763,78.3778,77.9747,78.0707,56216.0
2021-01-20 11:00:00,81.41,81.89,81.35,81.62,67340.0,78.1283,78.5889,78.0707,78.3298,67340.0
2021-01-20 11:30:00,81.65,82.13,81.65,82.12,137428.0,78.3586,78.8192,78.3586,78.8097,137428.0
2021-01-20 12:00:00,82.18,82.38,82.15,82.2,130180.0,78.8672,79.0592,78.8384,78.8864,130180.0
2021-01-20 12:30:00,82.25,82.66,82.23,82.64,138128.0,78.9344,79.3279,78.9152,79.3087,138128.0
2021-01-20 13:00:00,82.72,82.76,82.56,82.62,29904.0,79.3855,79.4239,79.2319,79.2895,29904.0
2021-01-20 13:30:00,82.61,82.87,82.6,82.63,63076.0,79.2799,79.5294,79.2703,79.2991,63076.0
2021-01-20 14:00:00,82.64,82.8,82.6,82.66,56936.0,79.3087,79.4622,79.2703,79.3279,56936.0
2021-01-20 14:30:00,82.66,83.15,82.66,82.95,75116.0,79.3279,79.7981,79.3279,79.6062,75116.0
2021-01-20 15:00:00,82.99,83.13,82.79,83.0,60384.0,79.6446,79.7789,79.4526,79.6542,60384.0
2021-01-20 15:30:00,82.97,83.34,82.94,82.96,273892.0,79.6254,79.9805,79.5966,79.6158,273892.0
2021-01-21 09:30:00,82.63,83.25,82.25,83.06,65788.0,79.2991,79.8941,78.9344,79.7118,65788.0
2021-01-21 10:00:00,83.09,84.15,83.07,83.89,77844.0,79.7405,80.7578,79.7214,80.5083,77844.0
2021-01-21 10:30:00,83.84,83.84,83.42,83.48,38972.0,80.4603,80.4603,80.0572,80.1148,38972.0
2021-01-21 11:00:00,83.46,83.54,83.19,83.24,55892.0,80.0956,80.1724,79.8365,79.8845,55892.0
2021-01-21 11:30:00,83.22,83.24,82.99,83.04,37700.0,79.8653,79.8845,79.6446,79.6926,37700.0
2021-01-21 12:00:00,83.02,83.04,82.67,82.87,43944.0,79.6734,79.6926,79.3375,79.5294,43944.0
2021-01-21 12:30:00,82.85,82.88,82.66,82.88,19020.0,79.5102,79.539,79.3279,79.539,19020.0
2021-01-21 13:00:00,82.88,83.23,82.83,83.12,33284.0,79.539,79.8749,79.491,79.7693,33284.0
2021-01-21 13:30:00,83.15,83.29,83.09,83.2,79960.0,79.7981,79.9325,79.7405,79.8461,79960.0
2021-01-21 14:00:00,83.19,83.19,82.95,83.02,40220.0,79.8365,79.8365,79.6062,79.6734,40220.0
2021-01-21 14:30:00,83.02,83.1,82.84,82.94,25960.0,79.6734,79.7501,79.5006,79.5966,25960.0
2021-01-21 15:00:00,82.93,83.07,82.92,83.04,50868.0,79.587,79.7214,79.5774,79.6926,50868.0
2021-01-21 15:30:00,83.06,83.12,82.79,82.86,161452.0,79.7118,79.7693,79.4526,79.5198,161452.0
2021-01-22 09:30:00,82.72,82.72,81.38,81.42,65156.0,79.3855,79.3855,78.0995,78.1379,65156.0
2021-01-22 10:00:00,81.48,82.17,81.48,81.61,28000.0,78.1954,78.8576,78.1954,78.3202,28000.0
2021-01-22 10:30:00,81.72,81.93,81.58,81.93,25696.0,78.4258,78.6273,78.2914,78.6273,25696.0
2021-01-22 11:00:00,81.92,82.0,81.66,81.67,20724.0,78.6177,78.6945,78.3682,78.3778,20724.0
2021-01-22 11:30:00,81.67,81.94,81.65,81.86,11512.0,78.3778,78.6369,78.3586,78.5601,11512.0
2021-01-22 12:00:00,81.8,81.87,81.64,81.72,23020.0,78.5025,78.5697,78.349,78.4258,23020.0
2021-01-22 12:30:00,81.64,81.64,81.46,81.47,15720.0,78.349,78.349,78.1763,78.1859,15720.0
2021-01-22 13:00:00,81.49,81.55,81.44,81.55,21076.0,78.205,78.2626,78.1571,78.2626,21076.0
2021-01-22 13:30:00,81.53,81.7,81.26,81.29,30848.0,78.2434,78.4066,77.9843,78.0131,30848.0
2021-01-22 14:00:00,81.26,81.42,81.22,81.36,22024.0,77.9843,78.1379,77.9459,78.0803,22024.0
2021-01-22 14:30:00,81.32,81.38,81.17,81.26,23560.0,78.0419,78.0995,77.8979,77.9843,23560.0
2021-01-22 15:00:00,81.38,81.42,81.17,81.29,84292.0,78.0995,78.1379,77.8979,78.0131,84292.0
2021-01-22 15:30:00,81.27,81.39,81.02,81.1,117132.0,77.9939,78.1091,77.754,77.8308,117132.0
2021-01-25 09:30:00,80.58,81.0,80.26,80.57,83404.0,77.3317,77.7348,77.0246,77.3221,83404.0
2021-01-25 10:00:00,80.63,82.33,80.62,82.03,160056.0,77.3797,79.0112,77.3701,78.7233,160056.0
2021-01-25 10:30:00,81.97,82.46,81.52,81.69,94792.0,78.6657,79.1359,78.2338,78.397,94792.0
2021-01-25 11:00:00,81.7,81.83,80.99,81.15,92340.0,78.4066,78.5313,77.7252,77.8788,92340.0
2021-01-25 11:30:00,81.16,81.85,81.11,81.67,48488.0,77.8883,78.5505,77.8404,78.3778,48488.0
2021-01-25 12:00:00,81.71,81.95,81.58,81.82,54572.0,78.4162,78.6465,78.2914,78.5217,54572.0
2021-01-25 12:30:00,81.81,82.1,81.67,81.76,35260.0,78.5121,78.7905,78.3778,78.4642,35260.0
2021-01-25 13:00:00,81.77,82.12,81.71,82.06,40632.0,78.4738,78.8097,78.4162,78.7521,40632.0
2021-01-25 13:30:00,82.06,82.18,81.64,81.94,40316.0,78.7521,78.8672,78.349,78.6369,40316.0
2021-01-25 14:00:00,81.82,82.75,81.78,82.73,176872.0,78.5217,79.4143,78.4834,79.3951,176872.0
2021-01-25 14:30:00,82.75,82.84,82.21,82.25,111324.0,79.4143,79.5006,78.896,78.9344,111324.0
2021-01-25 15:00:00,82.3,82.42,82.08,82.27,108332.0,78.9824,79.0976,78.7713,78.9536,108332.0
2021-01-25 15:30:00,82.25,82.28,81.94,82.02,208128.0,78.9344,78.9632,78.6369,78.7137,208128.0
2021-01-26 09:30:00,82.56,82.62,81.65,81.65,52440.0,79.2319,79.2895,78.3586,78.3586,52440.0
2021-01-26 10:00:00,81.7,81.86,81.26,81.6,25668.0,78.4066,78.5601,77.9843,78.3106,25668.0
2021-01-26 10:30:00,81.59,81.63,81.16,81.16,48348.0,78.301,78.3394,77.8883,77.8883,48348.0
2021-01-26 11:00:00,81.24,81.38,80.78,81.11,55220.0,77.9651,78.0995,77.5237,77.8404,55220.0
2021-01-26 11:30:00,81.18,81.51,81.12,81.5,23648.0,77.9075,78.2242,77.85,78.2146,23648.0
2021-01-26 12:00:00,81.69,81.84,81.55,81.64,38440.0,78.397,78.5409,78.2626,78.349,38440.0
2021-01-26 12:30:00,81.6,81.85,81.6,81.71,31184.0,78.3106,78.5505,78.3106,78.4162,31184.0
2021-01-26 13:00:00,81.71,81.76,81.35,81.6,76912.0,78.4162,78.4642,78.0707,78.3106,76912.0
2021-01-26 13:30:00,81.56,81.57,81.25,81.32,39820.0,78.2722,78.2818,77.9747,78.0419,39820.0
2021-01-26 14:00:00,81.33,81.61,81.27,81.32,53676.0,78.0515,78.3202,77.9939,78.0419,53676.0
2021-01-26 14:30:00,81.29,81.4,81.2,81.4,46756.0,78.0131,78.1187,77.9267,78.1187,46756.0
2021-01-26 15:00:00,81.36,81.44,81.07,81.29,68224.0,78.0803,78.1571,77.802,78.0131,68224.0
2021-01-26 15:30:00,81.29,81.3,80.66,80.87,198136.0,78.0131,78.0227,77.4085,77.61,198136.0
2021-01-27 09:30:00,80.0,80.26,78.66,79.48,127968.0,76.7751,77.0246,75.4891,76.2761,127968.0
2021-01-27 10:00:00,79.52,80.06,79.2,79.61,69848.0,76.3145,76.8327,76.0074,76.4008,69848.0
2021-01-27 10:30:00,79.62,79.8,79.26,79.8,84088.0,76.4104,76.5832,76.0649,76.5832,84088.0
2021-01-27 11:00:00,79.8,79.81,79.18,79.3,70976.0,76.5832,76.5928,75.9882,76.1033,70976.0
2021-01-27 11:30:00,79.44,79.48,79.14,79.25,52488.0,76.2377,76.2761,75.9498,76.0553,52488.0
2021-01-27 12:00:00,79.17,80.11,79.13,80.11,68516.0,75.9786,76.8807,75.9402,76.8807,68516.0
2021-01-27 12:30:00,80.0,80.57,80.0,80.46,66012.0,76.7751,77.3221,76.7751,77.2166,66012.0
2021-01-27 13:00:00,80.42,80.61,80.13,80.57,42836.0,77.1782,77.3605,76.8999,77.3221,42836.0
2021-01-27 13:30:00,80.57,80.63,80.14,80.33,116652.0,77.3221,77.3797,76.9095,77.0918,116652.0
2021-01-27 14:00:00,80.33,80.53,80.04,80.17,98928.0,77.0918,77.2837,76.8135,76.9383,98928.0
2021-01-27 14:30:00,80.17,80.31,79.73,79.81,103332.0,76.9383,77.0726,76.516,76.5928,103332.0
2021-01-27 15:00:00,79.75,80.27,79.72,79.77,127860.0,76.5352,77.0342,76.5064,76.5544,127860.0
2021-01-27 15:30:00,79.83,80.14,79.51,79.54,295864.0,76.612,76.9095,76.3049,76.3337,295864.0
2021-01-28 09:30:00,79.92,80.89,79.92,80.79,44932.0,76.6983,77.6292,76.6983,77.5333,44932.0
2021-01-28 10:00:00,80.79,81.27,80.66,80.75,38364.0,77.5333,77.9939,77.4085,77.4949,38364.0
2021-01-28 10:30:00,80.82,81.23,80.72,81.08,61820.0,77.5621,77.9555,77.4661,77.8116,61820.0
2021-01-28 11:00:00,81.07,81.95,81.07,81.83,92532.0,77.802,78.6465,77.802,78.5313,92532.0
2021-01-28 11:30:00,81.83,82.13,81.77,82.11,31288.0,78.5313,78.8192,78.4738,78.8001,31288.0
2021-01-28 12:00:00,82.13,82.13,81.84,81.92,37924.0,78.8192,78.8192,78.5409,78.6177,37924.0
2021-01-28 12:30:00,81.99,82.21,81.94,82.06,50404.0,78.6849,78.896,78.6369,78.7521,50404.0
2021-01-28 13:00:00,82.09,82.17,81.95,82.0,63748.0,78.7809,78.8576,78.6465,78.6945,63748.0
2021-01-28 13:30:00,82.05,82.13,82.01,82.01,22132.0,78.7425,78.8192,78.7041,78.7041,22132.0
2021-01-28 14:00:00,82.04,82.13,81.58,81.73,25336.0,78.7329,78.8192,78.2914,78.4354,25336.0
2021-01-28 14:30:00,81.83,82.1,81.76,81.98,48792.0,78.5313,78.7905,78.4642,78.6753,48792.0
2021-01-28 15:00:00,82.01,82.01,81.7,81.7,35700.0,78.7041,78.7041,78.4066,78.4066,35700.0
2021-01-28 15:30:00,81.65,81.74,81.08,81.11,168112.0,78.3586,78.445,77.8116,77.8404,168112.0
2021-01-29 09:30:00,79.95,80.5,79.36,80.36,108536.0,76.7271,77.255,76.1609,77.1206,108536.0
2021-01-29 10:00:00,80.47,80.84,80.24,80.46,83868.0,77.2262,77.5812,77.0054,77.2166,83868.0
2021-01-29 10:30:00,80.42,80.52,80.08,80.17,55284.0,77.1782,77.2741,76.8519,76.9383,55284.0
2021-01-29 11:00:00,80.26,80.35,79.89,79.92,89156.0,77.0246,77.111,76.6695,76.6983,89156.0
2021-01-29 11:30:00,79.88,80.27,79.83,80.22,85476.0,76.6599,77.0342,76.612,76.9862,85476.0
2021-01-29 12:00:00,80.3,80.47,79.88,80.17,53856.0,77.063,77.2262,76.6599,76.9383,53856.0
2021-01-29 12:30:00,80.13,80.15,79.78,79.87,155348.0,76.8999,76.9191,76.564,76.6504,155348.0
2021-01-29 13:00:00,79.87,80.38,79.73,80.24,77700.0,76.6504,77.1398,76.516,77.0054,77700.0
2021-01-29 13:30:00,80.17,80.45,80.04,80.2,54048.0,76.9383,77.207,76.8135,76.967,54048.0
2021-01-29 14:00:00,80.27,80.55,80.18,80.18,18840.0,77.0342,77.3029,76.9479,76.9479,18840.0
2021-01-29 14:30:00,80.09,80.17,79.93,79.94,70704.0,76.8615,76.9383,76.7079,76.7175,70704.0
2021-01-29 15:00:00,80.03,80.55,80.02,80.32,173676.0,76.8039,77.3029,76.7943,77.0822,173676.0
2021-01-29 15:30:00,80.39,80.53,79.47,79.53,439988.0,77.1494,77.2837,76.2665,76.3241,439988.0
2021-02-01 09:30:00,80.16,80.64,80.0,80.5,77196.0,76.9287,77.3893,76.7751,77.255,77196.0
2021-02-01 10:00:00,80.26,80.78,80.24,80.31,37756.0,77.0246,77.5237,77.0054,77.0726,37756.0
2021-02-01 10:30:00,80.42,80.76,80.32,80.44,40092.0,77.1782,77.5045,77.0822,77.1974,40092.0
2021-02-01 11:00:00,80.44,81.29,80.4,81.24,87272.0,77.1974,78.0131,77.159,77.9651,87272.0
2021-02-01 11:30:00,81.2,81.55,81.11,81.55,33492.0,77.9267,78.2626,77.8404,78.2626,33492.0
2021-02-01 12:00:00,81.51,81.57,81.12,81.24,54632.0,78.2242,78.2818,77.85,77.9651,54632.0
2021-02-01 12:30:00,81.18,81.29,81.02,81.29,30512.0,77.9075,78.0131,77.754,78.0131,30512.0
2021-02-01 13:00:00,81.25,81.51,81.25,81.47,45912.0,77.9747,78.2242,77.9747,78.1859,45912.0
2021-02-01 13:30:00,81.49,81.57,81.21,81.54,35000.0,78.205,78.2818,77.9363,78.253,35000.0
2021-02-01 14:00:00,81.51,81.53,81.37,81.41,90840.0,78.2242,78.2434,78.0899,78.1283,90840.0
2021-02-01 14:30:00,81.42,81.47,81.25,81.29,66076.0,78.1379,78.1859,77.9747,78.0131,66076.0
2021-02-01 15:00:00,81.3,81.41,81.22,81.38,76236.0,78.0227,78.1283,77.9459,78.0995,76236.0
2021-02-01 15:30:00,81.4,81.55,81.29,81.39,211224.0,78.1187,78.2626,78.0131,78.1091,211224.0
2021-02-02 09:30:00,82.14,82.82,81.55,82.72,110868.0,78.8288,79.4814,78.2626,79.3855,110868.0
2021-02-02 10:00:00,82.8,83.01,82.33,82.85,109212.0,79.4622,79.6638,79.0112,79.5102,109212.0
2021-02-02 10:30:00,82.92,83.29,82.85,83.19,100484.0,79.5774,79.9325,79.5102,79.8365,100484.0
2021-02-02 11:00:00,83.11,83.31,83.0,83.02,31024.0,79.7597,79.9517,79.6542,79.6734,31024.0
2021-02-02 11:30:00,83.12,83.51,83.01,83.01,79784.0,79.7693,80.1436,79.6638,79.6638,79784.0
2021-02-02 12:00:00,83.01,83.43,82.88,82.88,46256.0,79.6638,80.0668,79.539,79.539,46256.0
2021-02-02 12:30:00,82.85,83.11,82.68,82.98,26296.0,79.5102,79.7597,79.3471,79.635,26296.0
2021-02-02 13:00:00,82.99,83.37,82.84,83.1,64040.0,79.6446,80.0093,79.5006,79.7501,64040.0
2021-02-02 13:30:00,83.09,83.38,83.05,83.27,40500.0,79.7405,80.0189,79.7022,79.9133,40500.0
2021-02-02 14:00:00,83.31,83.47,83.14,83.14,56032.0,79.9517,80.1052,79.7885,79.7885,56032.0
2021-02-02 14:30:00,83.2,83.41,83.19,83.4,53600.0,79.8461,80.0476,79.8365,80.0381,53600.0
2021-02-02 15:00:00,83.34,83.34,82.88,83.08,106880.0,79.9805,79.9805,79.539,79.731,106880.0
2021-02-02 15:30:00,83.08,83.15,82.67,82.85,404484.0,79.731,79.7981,79.3375,79.5102,404484.0
2021-02-03 09:30:00,82.75,83.21,82.3,82.8,55080.0,79.4143,79.8557,78.9824,79.4622,55080.0
2021-02-03 10:00:00,82.79,82.79,82.08,82.24,72616.0,79.4526,79.4526,78.7713,78.9248,72616.0
2021-02-03 10:30:00,82.24,82.42,82.18,82.29,81264.0,78.9248,79.0976,78.8672,78.9728,81264.0
2021-02-03 11:00:00,82.33,82.42,82.25,82.3,59852.0,79.0112,79.0976,78.9344,78.9824,59852.0
2021-02-03 11:30:00,82.28,82.47,82.23,82.47,49824.0,78.9632,79.1455,78.9152,79.1455,49824.0
2021-02-03 12:00:00,82.39,82.68,82.34,82.68,52668.0,79.0688,79.3471,79.0208,79.3471,52668.0
2021-02-03 12:30:00,82.67,82.96,82.61,82.84,34680.0,79.3375,79.6158,79.2799,79.5006,34680.0
2021-02-03 13:00:00,82.91,83.06,82.79,83.02,114104.0,79.5678,79.7118,79.4526,79.6734,114104.0
2021-02-03 13:30:00,82.99,83.12,82.88,83.02,24096.0,79.6446,79.7693,79.539,79.6734,24096.0
2021-02-03 14:00:00,82.98,83.04,82.95,83.01,16860.0,79.635,79.6926,79.6062,79.6638,16860.0
2021-02-03 14:30:00,83.01,83.04,82.94,82.95,61408.0,79.6638,79.6926,79.5966,79.6062,61408.0
2021-02-03 15:00:00,82.96,83.0,82.62,82.64,34096.0,79.6158,79.6542,79.2895,79.3087,34096.0
2021-02-03 15:30:00,82.66,82.94,82.66,82.9,112028.0,79.3279,79.5966,79.3279,79.5582,112028.0
2021-02-04 09:30:00,83.04,83.91,82.92,83.88,55344.0,79.6926,80.5275,79.5774,80.4987,55344.0
2021-02-04 10:00:00,83.94,84.96,83.88,84.87,87352.0,80.5563,81.5352,80.4987,81.4488,87352.0
2021-02-04 10:30:00,84.72,84.97,84.18,84.53,57044.0,81.3048,81.5448,80.7866,81.1225,57044.0
2021-02-04 11:00:00,84.61,84.75,84.48,84.61,37068.0,81.1993,81.3336,81.0745,81.1993,37068.0
2021-02-04 11:30:00,84.69,84.69,84.34,84.4,23332.0,81.2761,81.2761,80.9402,80.9977,23332.0
2021-02-04 12:00:00,84.46,84.46,84.04,84.06,24468.0,81.0553,81.0553,80.6523,80.6714,24468.0
2021-02-04 12:30:00,84.04,84.51,83.95,84.25,54824.0,80.6523,81.1033,80.5659,80.8538,54824.0
2021-02-04 13:00:00,84.25,84.73,84.25,84.61,28400.0,80.8538,81.3144,80.8538,81.1993,28400.0
2021-02-04 13:30:00,84.56,84.72,84.36,84.7,66808.0,81.1513,81.3048,80.9594,81.2856,66808.0
2021-02-04 14:00:00,84.72,85.05,84.7,84.86,78740.0,81.3048,81.6215,81.2856,81.4392,78740.0
2021-02-04 14:30:00,84.83,84.83,84.41,84.46,32292.0,81.4104,81.4104,81.0073,81.0553,32292.0
2021-02-04 15:00:00,84.47,84.53,84.31,84.31,50836.0,81.0649,81.1225,80.9114,80.9114,50836.0
2021-02-04 15:30:00,84.3,84.66,84.21,84.59,235408.0,80.9018,81.2473,80.8154,81.1801,235408.0
2021-02-05 09:30:00,85.06,85.66,83.99,85.31,88332.0,81.6311,82.2069,80.6043,81.8711,88332.0
2021-02-05 10:00:00,85.37,85.83,85.37,85.47,39476.0,81.9286,82.3701,81.9286,82.0246,39476.0
2021-02-05 10:30:00,85.39,85.66,85.32,85.52,40252.0,81.9478,82.2069,81.8807,82.0726,40252.0
2021-02-05 11:00:00,85.52,85.52,85.3,85.45,41472.0,82.0726,82.0726,81.8615,82.0054,41472.0
2021-02-05 11:30:00,85.46,85.92,85.46,85.71,53200.0,82.015,82.4565,82.015,82.2549,53200.0
2021-02-05 12:00:00,85.64,85.8,85.58,85.8,35988.0,82.1878,82.3413,82.1302,82.3413,35988.0
2021-02-05 12:30:00,85.77,86.04,85.77,86.02,80524.0,82.3125,82.5716,82.3125,82.5524,80524.0
2021-02-05 13:00:00,86.03,86.07,85.92,85.99,50480.0,82.562,82.6004,82.4565,82.5236,50480.0
2021-02-05 13:30:00,85.96,86.0,85.79,85.79,36572.0,82.4949,82.5332,82.3317,82.3317,36572.0
2021-02-05 14:00:00,85.75,86.22,85.61,86.22,42576.0,82.2933,82.7444,82.159,82.7444,42576.0
2021-02-05 14:30:00,86.13,86.13,85.71,85.85,39616.0,82.658,82.658,82.2549,82.3893,39616.0
2021-02-05 15:00:00,85.82,86.2,85.71,86.12,75660.0,82.3605,82.7252,82.2549,82.6484,75660.0
2021-02-05 15:30:00,86.1,86.42,86.02,86.26,248424.0,82.6292,82.9363,82.5524,82.7828,248424.0
2021-02-08 09:30:00,86.21,86.82,85.92,86.78,69600.0,82.7348,83.3202,82.4565,83.2818,69600.0
2021-02-08 10:00:00,86.77,87.13,86.51,86.73,75608.0,83.2722,83.6177,83.0227,83.2338,75608.0
2021-02-08 10:30:00,86.73,86.97,86.67,86.9,57680.0,83.2338,83.4641,83.1762,83.397,57680.0
2021-02-08 11:00:00,87.0,87.27,87.0,87.24,36768.0,83.4929,83.752,83.4929,83.7233,36768.0
2021-02-08 11:30:00,87.24,87.24,86.89,87.14,35736.0,83.7233,83.7233,83.3874,83.6273,35736.0
2021-02-08 12:00:00,87.08,87.33,87.08,87.23,36888.0,83.5697,83.8096,83.5697,83.7137,36888.0
2021-02-08 12:30:00,87.25,87.3,86.84,86.86,26764.0,83.7329,83.7808,83.3394,83.3586,26764.0
2021-02-08 13:00:00,86.84,87.02,86.76,86.9,25300.0,83.3394,83.5121,83.2626,83.397,25300.0
2021-02-08 13:30:00,86.89,86.96,86.81,86.92,28128.0,83.3874,83.4545,83.3106,83.4162,28128.0
2021-02-08 14:00:00,86.96,87.02,86.82,87.02,22056.0,83.4545,83.5121,83.3202,83.5121,22056.0
2021-02-08 14:30:00,87.03,87.03,86.82,86.91,65628.0,83.5217,83.5217,83.3202,83.4066,65628.0
2021-02-08 15:00:00,86.89,86.94,86.79,86.79,61976.0,83.3874,83.4354,83.2914,83.2914,61976.0
2021-02-08 15:30:00,86.82,87.31,86.77,87.28,154616.0,83.3202,83.7904,83.2722,83.7616,154616.0
2021-02-09 09:30:00,86.81,87.85,86.78,87.17,111892.0,83.3106,84.3087,83.2818,83.6561,111892.0
2021-02-09 10:00:00,87.19,87.6,87.14,87.6,39556.0,83.6753,84.0687,83.6273,84.0687,39556.0
2021-02-09 10:30:00,87.53,87.61,87.37,87.41,66872.0,84.0016,84.0783,83.848,83.8864,66872.0
2021-02-09 11:00:00,87.39,87.39,87.05,87.07,33220.0,83.8672,83.8672,83.5409,83.5601,33220.0
2021-02-09 11:30:00,87.03,87.22,87.0,87.12,24004.0,83.5217,83.7041,83.4929,83.6081,24004.0
2021-02-09 12:00:00,87.13,87.56,87.12,87.36,58676.0,83.6177,84.0304,83.6081,83.8384,58676.0
2021-02-09 12:30:00,87.27,87.31,87.21,87.25,26668.0,83.752,83.7904,83.6945,83.7329,26668.0
2021-02-09 13:00:00,87.25,87.33,87.1,87.26,43712.0,83.7329,83.8096,83.5889,83.7425,43712.0
2021-02-09 13:30:00,87.26,87.33,87.24,87.33,45680.0,83.7425,83.8096,83.7233,83.8096,45680.0
2021-02-09 14:00:00,87.35,87.38,87.26,87.28,38056.0,83.8288,83.8576,83.7425,83.7616,38056.0
2021-02-09 14:30:00,87.28,87.36,87.19,87.28,76116.0,83.7616,83.8384,83.6753,83.7616,76116.0
2021-02-09 15:00:00,87.28,87.68,87.28,87.63,57012.0,83.7616,84.1455,83.7616,84.0975,57012.0
2021-02-09 15:30:00,87.62,87.72,87.26,87.33,149256.0,84.0879,84.1839,83.7425,83.8096,149256.0
2021-02-10 09:30:00,87.99,88.44,87.56,87.7,69612.0,84.443,84.8749,84.0304,84.1647,69612.0
2021-02-10 10:00:00,87.74,88.01,87.32,87.36,107184.0,84.2031,84.4622,83.8,83.8384,107184.0
2021-02-10 10:30:00,87.35,87.56,87.1,87.43,115372.0,83.8288,84.0304,83.5889,83.9056,115372.0
2021-02-10 11:00:00,87.41,87.52,86.98,86.98,42516.0,83.8864,83.992,83.4737,83.4737,42516.0
2021-02-10 11:30:00,86.95,87.18,86.79,87.03,53336.0,83.4449,83.6657,83.2914,83.5217,53336.0
2021-02-10 12:00:00,86.99,87.27,86.81,86.92,78272.0,83.4833,83.752,83.3106,83.4162,78272.0
2021-02-10 12:30:00,86.99,87.13,86.67,86.89,29460.0,83.4833,83.6177,83.1762,83.3874,29460.0
2021-02-10 13:00:00,86.87,87.29,86.87,87.29,68420.0,83.3682,83.7712,83.3682,83.7712,68420.0
2021-02-10 13:30:00,87.35,87.41,87.2,87.24,37516.0,83.8288,83.8864,83.6849,83.7233,37516.0
2021-02-10 14:00:00,87.36,87.55,87.23,87.46,34536.0,83.8384,84.0208,83.7137,83.9344,34536.0
2021-02-10 14:30:00,87.49,87.69,87.28,87.49,29728.0,83.9632,84.1551,83.7616,83.9632,29728.0
2021-02-10 15:00:00,87.55,87.69,87.33,87.45,95192.0,84.0208,84.1551,83.8096,83.9248,95192.0
2021-02-10 15:30:00,87.49,87.54,87.14,87.25,225692.0,83.9632,84.0112,83.6273,83.7329,225692.0
2021-02-11 09:30:00,87.44,87.57,86.9,86.96,47252.0,84.0997,84.2248,83.5804,83.6381,47252.0
2021-02-11 10:00:00,87.09,87.25,86.85,87.06,38416.0,83.7631,83.917,83.5323,83.7342,38416.0
2021-02-11 10:30:00,87.1,87.36,86.61,86.62,42280.0,83.7727,84.0228,83.3014,83.3111,42280.0
2021-02-11 11:00:00,86.62,86.62,86.11,86.26,30188.0,83.3111,83.3111,82.8205,82.9648,30188.0
2021-02-11 11:30:00,86.32,86.51,85.93,86.02,55524.0,83.0225,83.2053,82.6474,82.734,55524.0
2021-02-11 12:00:00,86.08,86.23,85.46,85.46,96496.0,82.7917,82.9359,82.1954,82.1954,96496.0
2021-02-11 12:30:00,85.47,85.67,85.21,85.66,23400.0,82.205,82.3973,81.9549,82.3877,23400.0
2021-02-11 13:00:00,85.62,85.62,85.18,85.22,58276.0,82.3493,82.3493,81.9261,81.9645,58276.0
2021-02-11 13:30:00,85.22,85.36,85.12,85.23,59976.0,81.9645,82.0992,81.8684,81.9742,59976.0
2021-02-11 14:00:00,85.2,85.29,85.05,85.25,26608.0,81.9453,82.0319,81.801,81.9934,26608.0
2021-02-11 14:30:00,85.25,85.26,85.09,85.09,29240.0,81.9934,82.003,81.8395,81.8395,29240.0
2021-02-11 15:00:00,85.09,85.13,84.84,84.88,87436.0,81.8395,81.878,81.599,81.6375,87436.0
2021-02-11 15:30:00,84.87,85.56,84.83,85.22,331312.0,81.6279,82.2915,81.5894,81.9645,331312.0
2021-02-12 09:30:00,84.94,85.71,84.94,85.09,26448.0,81.6952,82.4358,81.6952,81.8395,26448.0
2021-02-12 10:00:00,85.16,85.61,85.06,85.48,18700.0,81.9068,82.3396,81.8106,82.2146,18700.0
2021-02-12 10:30:00,85.51,85.72,85.24,85.47,26536.0,82.2435,82.4454,81.9838,82.205,26536.0
2021-02-12 11:00:00,85.55,85.55,85.08,85.08,10432.0,82.2819,82.2819,81.8299,81.8299,10432.0
2021-02-12 11:30:00,85.16,85.48,85.14,85.47,18800.0,81.9068,82.2146,81.8876,82.205,18800.0
2021-02-12 12:00:00,85.51,85.59,85.37,85.37,26500.0,82.2435,82.3204,82.1088,82.1088,26500.0
2021-02-12 12:30:00,85.3,85.44,85.27,85.38,15608.0,82.0415,82.1761,82.0126,82.1184,15608.0
2021-02-12 13:00:00,85.3,85.47,85.26,85.26,28944.0,82.0415,82.205,82.003,82.003,28944.0
2021-02-12 13:30:00,85.33,85.43,85.16,85.24,10492.0,82.0703,82.1665,81.9068,81.9838,10492.0
2021-02-12 14:00:00,85.22,85.36,85.2,85.36,6000.0,81.9645,82.0992,81.9453,82.0992,6000.0
2021-02-12 14:30:00,85.31,85.39,85.21,85.21,16296.0,82.0511,82.128,81.9549,81.9549,16296.0
2021-02-12 15:00:00,85.31,85.37,85.13,85.37,23436.0,82.0511,82.1088,81.878,82.1088,23436.0
2021-02-12 15:30:00,85.4,85.77,85.19,85.61,102812.0,82.1377,82.4935,81.9357,82.3396,102812.0
2021-02-16 09:30:00,86.75,87.06,85.86,85.96,139432.0,83.4361,83.7342,82.5801,82.6763,139432.0
2021-02-16 10:00:00,85.87,86.65,85.87,86.54,50480.0,82.5897,83.3399,82.5897,83.2341,50480.0
2021-02-16 10:30:00,86.54,86.71,86.3,86.44,143944.0,83.2341,83.3976,83.0033,83.1379,143944.0
2021-02-16 11:00:00,86.42,86.56,86.15,86.56,97036.0,83.1187,83.2533,82.859,83.2533,97036.0
2021-02-16 11:30:00,86.54,87.07,86.54,86.83,30944.0,83.2341,83.7439,83.2341,83.513,30944.0
2021-02-16 12:00:00,86.9,87.36,86.76,87.06,42664.0,83.5804,84.0228,83.4457,83.7342,42664.0
2021-02-16 12:30:00,87.08,87.18,86.87,87.18,21760.0,83.7535,83.8497,83.5515,83.8497,21760.0
2021-02-16 13:00:00,87.11,87.49,87.11,87.17,44900.0,83.7823,84.1478,83.7823,83.84,44900.0
2021-02-16 13:30:00,87.17,87.17,86.83,86.85,15768.0,83.84,83.84,83.513,83.5323,15768.0
2021-02-16 14:00:00,86.86,86.96,86.7,86.96,23668.0,83.5419,83.6381,83.388,83.6381,23668.0
2021-02-16 14:30:00,86.98,87.0,86.55,86.76,29620.0,83.6573,83.6765,83.2437,83.4457,29620.0
2021-02-16 15:00:00,86.68,86.68,86.52,86.61,18852.0,83.3688,83.3688,83.2149,83.3014,18852.0
2021-02-16 15:30:00,86.59,86.59,86.22,86.23,82400.0,83.2822,83.2822,82.9263,82.9359,82400.0
2021-02-17 09:30:00,85.9,85.9,85.08,85.77,75696.0,82.6186,82.6186,81.8299,82.4935,75696.0
2021-02-17 10:00:00,85.7,85.94,85.54,85.89,42552.0,82.4262,82.657,82.2723,82.6089,42552.0
2021-02-17 10:30:00,85.72,86.21,85.66,86.17,23452.0,82.4454,82.9167,82.3877,82.8782,23452.0
2021-02-17 11:00:00,86.1,86.42,86.09,86.38,44960.0,82.8109,83.1187,82.8013,83.0802,44960.0
2021-02-17 11:30:00,86.38,86.38,85.87,86.03,107896.0,83.0802,83.0802,82.5897,82.7436,107896.0
2021-02-17 12:00:00,86.16,86.32,86.08,86.24,30680.0,82.8686,83.0225,82.7917,82.9456,30680.0
2021-02-17 12:30:00,86.3,86.32,86.02,86.08,42976.0,83.0033,83.0225,82.734,82.7917,42976.0
2021-02-17 13:00:00,86.11,86.13,85.92,85.97,28992.0,82.8205,82.8398,82.6378,82.6859,28992.0
2021-02-17 13:30:00,85.97,85.97,85.56,85.56,25200.0,82.6859,82.6859,82.2915,82.2915,25200.0
2021-02-17 14:00:00,85.61,85.88,85.42,85.42,31588.0,82.3396,82.5993,82.1569,82.1569,31588.0
2021-02-17 14:30:00,85.44,85.53,85.26,85.47,30504.0,82.1761,82.2627,82.003,82.205,30504.0
2021-02-17 15:00:00,85.45,85.54,85.11,85.22,47984.0,82.1857,82.2723,81.8587,81.9645,47984.0
2021-02-17 15:30:00,85.17,85.29,84.61,84.78,236932.0,81.9164,82.0319,81.3778,81.5413,236932.0
2021-02-18 09:30:00,84.55,85.05,84.15,84.25,34680.0,81.3201,81.801,80.9354,81.0316,34680.0
2021-02-18 10:00:00,84.27,84.56,84.0,84.56,25684.0,81.0508,81.3297,80.7911,81.3297,25684.0
2021-02-18 10:30:00,84.32,84.39,84.0,84.22,40540.0,81.0989,81.1662,80.7911,81.0027,40540.0
2021-02-18 11:00:00,84.17,84.26,84.05,84.07,35196.0,80.9546,81.0412,80.8392,80.8585,35196.0
2021-02-18 11:30:00,84.05,84.09,83.53,83.53,45344.0,80.8392,80.8777,80.3391,80.3391,45344.0
2021-02-18 12:00:00,83.5,83.84,83.42,83.83,41184.0,80.3102,80.6372,80.2333,80.6276,41184.0
2021-02-18 12:30:00,83.91,84.17,83.87,84.1,36256.0,80.7046,80.9546,80.6661,80.8873,36256.0
2021-02-18 13:00:00,84.08,84.64,83.99,84.6,35900.0,80.8681,81.4067,80.7815,81.3682,35900.0
2021-02-18 13:30:00,84.52,84.56,84.45,84.55,38136.0,81.2913,81.3297,81.2239,81.3201,38136.0
2021-02-18 14:00:00,84.56,84.86,84.56,84.77,30424.0,81.3297,81.6183,81.3297,81.5317,30424.0
2021-02-18 14:30:00,84.8,85.28,84.72,85.28,26504.0,81.5606,82.0222,81.4836,82.0222,26504.0
2021-02-18 15:00:00,85.25,85.36,85.14,85.14,45800.0,81.9934,82.0992,81.8876,81.8876,45800.0
2021-02-18 15:30:00,85.14,85.32,84.81,85.06,230404.0,81.8876,82.0607,81.5702,81.8106,230404.0
2021-02-19 09:30:00,85.42,85.74,84.9,85.74,119768.0,82.1569,82.4647,81.6568,82.4647,119768.0
2021-02-19 10:00:00,85.75,86.15,85.68,85.76,42108.0,82.4743,82.859,82.407,82.4839,42108.0
2021-02-19 10:30:00,85.73,85.73,85.36,85.64,43796.0,82.455,82.455,82.0992,82.3685,43796.0
2021-02-19 11:00:00,85.67,85.74,85.63,85.63,15760.0,82.3973,82.4647,82.3589,82.3589,15760.0
2021-02-19 11:30:00,85.64,86.05,85.64,85.99,21476.0,82.3685,82.7628,82.3685,82.7051,21476.0
2021-02-19 12:00:00,85.96,86.02,85.7,85.77,22308.0,82.6763,82.734,82.4262,82.4935,22308.0
2021-02-19 12:30:00,85.74,85.93,85.54,85.88,22712.0,82.4647,82.6474,82.2723,82.5993,22712.0
2021-02-19 13:00:00,85.76,85.81,85.57,85.61,21576.0,82.4839,82.532,82.3012,82.3396,21576.0
2021-02-19 13:30:00,85.78,85.9,85.76,85.88,20064.0,82.5031,82.6186,82.4839,82.5993,20064.0
2021-02-19 14:00:00,85.91,86.02,85.54,85.59,47200.0,82.6282,82.734,82.2723,82.3204,47200.0
2021-02-19 14:30:00,85.68,85.82,85.58,85.81,24672.0,82.407,82.5416,82.3108,82.532,24672.0
2021-02-19 15:00:00,85.76,85.77,85.63,85.76,18776.0,82.4839,82.4935,82.3589,82.4839,18776.0
2021-02-19 15:30:00,85.71,85.99,85.71,85.93,119968.0,82.4358,82.7051,82.4358,82.6474,119968.0
2021-02-22 09:30:00,85.71,85.91,85.13,85.67,69976.0,82.4358,82.6282,81.878,82.3973,69976.0
2021-02-22 10:00:00,85.42,85.54,84.61,84.83,65276.0,82.1569,82.2723,81.3778,81.5894,65276.0
2021-02-22 10:30:00,84.85,85.38,84.72,85.32,49416.0,81.6087,82.1184,81.4836,82.0607,49416.0
2021-02-22 11:00:00,85.28,85.28,84.88,84.92,48352.0,82.0222,82.0222,81.6375,81.676,48352.0
2021-02-22 11:30:00,84.76,85.36,84.76,85.3,38016.0,81.5221,82.0992,81.5221,82.0415,38016.0
2021-02-22 12:00:00,85.27,85.32,85.04,85.26,31240.0,82.0126,82.0607,81.7914,82.003,31240.0
2021-02-22 12:30:00,85.22,85.27,85.08,85.13,22288.0,81.9645,82.0126,81.8299,81.878,22288.0
2021-02-22 13:00:00,85.14,85.24,85.0,85.07,16052.0,81.8876,81.9838,81.7529,81.8203,16052.0
2021-02-22 13:30:00,85.1,85.43,85.09,85.32,20252.0,81.8491,82.1665,81.8395,82.0607,20252.0
2021-02-22 14:00:00,85.35,85.73,85.27,85.73,33664.0,82.0896,82.455,82.0126,82.455,33664.0
2021-02-22 14:30:00,85.71,85.81,85.64,85.73,33656.0,82.4358,82.532,82.3685,82.455,33656.0
2021-02-22 15:00:00,85.72,85.75,85.34,85.39,49896.0,82.4454,82.4743,82.0799,82.128,49896.0
2021-02-22 15:30:00,85.36,85.48,85.06,85.22,187764.0,82.0992,82.2146,81.8106,81.9645,187764.0
2021-02-23 09:30:00,85.13,85.56,84.56,84.89,146120.0,81.878,82.2915,81.3297,81.6471,146120.0
2021-02-23 10:00:00,84.56,84.57,83.68,83.81,93428.0,81.3297,81.3394,80.4834,80.6084,93428.0
2021-02-23 10:30:00,83.9,84.42,83.82,84.38,24452.0,80.695,81.1951,80.618,81.1566,24452.0
2021-02-23 11:00:00,84.46,84.62,84.13,84.33,50444.0,81.2336,81.3875,80.9162,81.1085,50444.0
2021-02-23 11:30:00,84.27,84.33,83.69,83.8,56812.0,81.0508,81.1085,80.493,80.5988,56812.0
2021-02-23 12:00:00,83.77,83.77,83.34,83.54,44352.0,80.5699,80.5699,80.1563,80.3487,44352.0
2021-02-23 12:30:00,83.52,83.58,82.71,82.93,47972.0,80.3295,80.3872,79.5504,79.762,47972.0
2021-02-23 13:00:00,82.83,83.5,82.83,83.45,29360.0,79.6658,80.3102,79.6658,80.2621,29360.0
2021-02-23 13:30:00,83.4,83.68,83.4,83.58,54524.0,80.2141,80.4834,80.2141,80.3872,54524.0
2021-02-23 14:00:00,83.57,83.76,83.49,83.76,30784.0,80.3776,80.5603,80.3006,80.5603,30784.0
2021-02-23 14:30:00,83.68,84.09,83.39,84.08,42984.0,80.4834,80.8777,80.2044,80.8681,42984.0
2021-02-23 15:00:00,84.07,84.54,84.04,84.45,62728.0,80.8585,81.3105,80.8296,81.2239,62728.0
2021-02-23 15:30:00,84.45,84.55,84.11,84.21,119984.0,81.2239,81.3201,80.8969,80.9931,119984.0
2021-02-24 09:30:00,84.02,84.03,83.19,83.45,68444.0,80.8104,80.82,80.0121,80.2621,68444.0
2021-02-24 10:00:00,83.59,83.75,82.82,83.66,37056.0,80.3968,80.5507,79.6562,80.4641,37056.0
2021-02-24 10:30:00,83.74,83.82,83.06,83.58,103016.0,80.5411,80.618,79.887,80.3872,103016.0
2021-02-24 11:00:00,83.63,83.64,83.31,83.37,173212.0,80.4353,80.4449,80.1275,80.1852,173212.0
2021-02-24 11:30:00,83.41,83.71,83.34,83.7,192632.0,80.2237,80.5122,80.1563,80.5026,192632.0
2021-02-24 12:00:00,83.68,83.85,83.65,83.84,91128.0,80.4834,80.6469,80.4545,80.6372,91128.0
2021-02-24 12:30:00,83.86,84.0,83.84,83.9,89080.0,80.6565,80.7911,80.6372,80.695,89080.0
2021-02-24 13:00:00,83.91,83.99,83.84,83.96,49796.0,80.7046,80.7815,80.6372,80.7527,49796.0
2021-02-24 13:30:00,84.05,84.29,84.03,84.23,26544.0,80.8392,81.0701,80.82,81.0124,26544.0
2021-02-24 14:00:00,84.29,84.33,84.1,84.3,33196.0,81.0701,81.1085,80.8873,81.0797,33196.0
2021-02-24 14:30:00,84.33,84.35,84.02,84.03,24728.0,81.1085,81.1278,80.8104,80.82,24728.0
2021-02-24 15:00:00,84.06,84.63,84.06,84.61,32164.0,80.8488,81.3971,80.8488,81.3778,32164.0
2021-02-24 15:30:00,84.58,84.83,84.48,84.6,161148.0,81.349,81.5894,81.2528,81.3682,161148.0
2021-02-25 09:30:00,84.24,84.75,84.01,84.61,34448.0,81.022,81.5125,80.8008,81.3778,34448.0
2021-02-25 10:00:00,84.83,84.83,83.78,83.78,41020.0,81.5894,81.5894,80.5795,80.5795,41020.0
2021-02-25 10:30:00,83.76,83.85,83.24,83.71,36528.0,80.5603,80.6469,80.0602,80.5122,36528.0
2021-02-25 11:00:00,83.71,84.08,83.39,83.44,26224.0,80.5122,80.8681,80.2044,80.2525,26224.0
2021-02-25 11:30:00,83.47,83.81,82.94,83.07,34612.0,80.2814,80.6084,79.7716,79.8967,34612.0
2021-02-25 12:00:00,82.99,83.18,82.63,82.84,37848.0,79.8197,80.0025,79.4735,79.6755,37848.0
2021-02-25 12:30:00,82.82,82.82,82.07,82.09,43948.0,79.6562,79.6562,78.9349,78.9541,43948.0
2021-02-25 13:00:00,82.09,82.26,81.73,82.22,39856.0,78.9541,79.1176,78.6079,79.0791,39856.0
2021-02-25 13:30:00,82.21,82.24,81.74,81.86,35040.0,79.0695,79.0984,78.6175,78.7329,35040.0
2021-02-25 14:00:00,81.84,82.34,81.8,82.24,21600.0,78.7137,79.1946,78.6752,79.0984,21600.0
2021-02-25 14:30:00,82.23,82.25,81.76,81.76,49056.0,79.0888,79.108,78.6367,78.6367,49056.0
2021-02-25 15:00:00,81.73,81.77,81.51,81.75,49776.0,78.6079,78.6463,78.3963,78.6271,49776.0
2021-02-25 15:30:00,81.75,82.45,81.58,82.08,261592.0,78.6271,79.3003,78.4636,78.9445,261592.0
2021-02-26 09:30:00,82.5,82.83,82.07,82.43,35544.0,79.3484,79.6658,78.9349,79.2811,35544.0
2021-02-26 10:00:00,82.39,83.1,81.94,81.94,38744.0,79.2426,79.9255,78.8098,78.8098,38744.0
2021-02-26 10:30:00,82.27,82.54,82.09,82.43,151552.0,79.1272,79.3869,78.9541,79.2811,151552.0
2021-02-26 11:00:00,82.32,82.39,81.57,81.57,41720.0,79.1753,79.2426,78.454,78.454,41720.0
2021-02-26 11:30:00,81.63,82.14,81.51,81.65,28788.0,78.5117,79.0022,78.3963,78.5309,28788.0
2021-02-26 12:00:00,81.63,81.77,81.63,81.75,70660.0,78.5117,78.6463,78.5117,78.6271,70660.0
2021-02-26 12:30:00,81.75,81.76,81.51,81.51,64656.0,78.6271,78.6367,78.3963,78.3963,64656.0
2021-02-26 13:00:00,81.51,81.75,81.4,81.72,32164.0,78.3963,78.6271,78.2905,78.5982,32164.0
2021-02-26 13:30:00,81.7,81.74,81.14,81.14,86868.0,78.579,78.6175,78.0404,78.0404,86868.0
2021-02-26 14:00:00,81.18,81.34,80.94,81.19,56216.0,78.0789,78.2328,77.848,78.0885,56216.0
2021-02-26 14:30:00,81.11,81.57,81.06,81.42,45676.0,78.0115,78.454,77.9634,78.3097,45676.0
2021-02-26 15:00:00,81.44,82.12,81.44,81.45,49036.0,78.3289,78.983,78.3289,78.3385,49036.0
2021-02-26 15:30:00,81.44,82.05,81.04,81.04,253284.0,78.3289,78.9156,77.9442,77.9442,253284.0
2021-03-01 09:30:00,82.33,84.86,81.25,84.6,106028.0,79.1849,81.6183,78.1462,81.3682,106028.0
2021-03-01 10:00:00,84.69,85.15,84.14,85.08,138500.0,81.4548,81.8972,80.9258,81.8299,138500.0
2021-03-01 10:30:00,85.03,85.58,84.81,85.47,38656.0,81.7818,82.3108,81.5702,82.205,38656.0
2021-03-01 11:00:00,85.54,85.7,85.27,85.66,59820.0,82.2723,82.4262,82.0126,82.3877,59820.0
2021-03-01 11:30:00,85.49,85.86,85.43,85.78,62848.0,82.2242,82.5801,82.1665,82.5031,62848.0
2021-03-01 12:00:00,85.94,86.16,85.63,85.73,41944.0,82.657,82.8686,82.3589,82.455,41944.0
2021-03-01 12:30:00,85.69,85.85,85.66,85.72,37220.0,82.4166,82.5705,82.3877,82.4454,37220.0
2021-03-01 13:00:00,85.76,86.04,85.45,86.04,58132.0,82.4839,82.7532,82.1857,82.7532,58132.0
2021-03-01 13:30:00,85.97,86.39,85.97,86.14,41540.0,82.6859,83.0898,82.6859,82.8494,41540.0
2021-03-01 14:00:00,86.18,86.72,86.16,86.67,77288.0,82.8879,83.4072,82.8686,83.3591,77288.0
2021-03-01 14:30:00,86.74,86.97,86.53,86.88,76936.0,83.4265,83.6477,83.2245,83.5611,76936.0
2021-03-01 15:00:00,86.83,86.83,86.41,86.63,50692.0,83.513,83.513,83.1091,83.3207,50692.0
2021-03-01 15:30:00,86.61,86.61,86.0,86.26,247596.0,83.3014,83.3014,82.7147,82.9648,247596.0
2021-03-02 09:30:00,85.85,86.2,85.76,85.83,82772.0,82.5705,82.9071,82.4839,82.5512,82772.0
2021-03-02 10:00:00,85.94,86.15,85.64,85.82,77828.0,82.657,82.859,82.3685,82.5416,77828.0
2021-03-02 10:30:00,85.83,86.02,85.75,85.87,63392.0,82.5512,82.734,82.4743,82.5897,63392.0
2021-03-02 11:00:00,85.88,85.97,85.59,85.97,59984.0,82.5993,82.6859,82.3204,82.6859,59984.0
2021-03-02 11:30:00,86.03,86.08,85.52,85.7,43976.0,82.7436,82.7917,82.2531,82.4262,43976.0
2021-03-02 12:00:00,85.66,86.46,85.66,86.22,57428.0,82.3877,83.1572,82.3877,82.9263,57428.0
2021-03-02 12:30:00,86.29,86.61,86.22,86.43,38736.0,82.9937,83.3014,82.9263,83.1283,38736.0
2021-03-02 13:00:00,86.5,86.73,86.41,86.56,46980.0,83.1956,83.4168,83.1091,83.2533,46980.0
2021-03-02 13:30:00,86.59,86.63,86.44,86.47,31504.0,83.2822,83.3207,83.1379,83.1668,31504.0
2021-03-02 14:00:00,86.49,86.5,86.11,86.17,12208.0,83.186,83.1956,82.8205,82.8782,12208.0
2021-03-02 14:30:00,86.15,86.21,86.04,86.17,10080.0,82.859,82.9167,82.7532,82.8782,10080.0
2021-03-02 15:00:00,86.13,86.33,85.93,85.93,33500.0,82.8398,83.0321,82.6474,82.6474,33500.0
2021-03-02 15:30:00,85.95,86.03,85.51,85.64,171096.0,82.6666,82.7436,82.2435,82.3685,171096.0
2021-03-03 09:30:00,85.53,85.53,84.91,85.04,63284.0,82.2627,82.2627,81.6664,81.7914,63284.0
2021-03-03 10:00:00,85.12,85.9,85.09,85.46,104884.0,81.8684,82.6186,81.8395,82.1954,104884.0
2021-03-03 10:30:00,85.3,86.1,85.25,86.1,60344.0,82.0415,82.8109,81.9934,82.8109,60344.0
2021-03-03 11:00:00,86.13,86.36,85.71,86.17,46536.0,82.8398,83.061,82.4358,82.8782,46536.0
2021-03-03 11:30:00,86.14,86.14,85.77,85.84,27964.0,82.8494,82.8494,82.4935,82.5608,27964.0
2021-03-03 12:00:00,85.71,85.87,85.64,85.7,7332.0,82.4358,82.5897,82.3685,82.4262,7332.0
2021-03-03 12:30:00,85.63,86.11,85.63,85.88,31192.0,82.3589,82.8205,82.3589,82.5993,31192.0
2021-03-03 13:00:00,85.82,86.4,85.7,86.4,69972.0,82.5416,83.0995,82.4262,83.0995,69972.0
2021-03-03 13:30:00,86.33,86.33,85.82,85.92,20976.0,83.0321,83.0321,82.5416,82.6378,20976.0
2021-03-03 14:00:00,85.95,85.98,85.61,85.72,31152.0,82.6666,82.6955,82.3396,82.4454,31152.0
2021-03-03 14:30:00,85.71,85.76,85.26,85.54,82300.0,82.4358,82.4839,82.003,82.2723,82300.0
2021-03-03 15:00:00,85.53,85.75,84.85,84.95,205408.0,82.2627,82.4743,81.6087,81.7048,205408.0
2021-03-03 15:30:00,84.97,85.39,84.01,84.02,797428.0,81.7241,82.128,80.8008,80.8104,797428.0
2021-03-04 09:30:00,84.29,84.47,82.92,83.35,42040.0,81.0701,81.2432,79.7524,80.166,42040.0
2021-03-04 10:00:00,83.51,83.91,83.17,83.52,43600.0,80.3199,80.7046,79.9928,80.3295,43600.0
2021-03-04 10:30:00,83.44,83.93,83.32,83.83,42020.0,80.2525,80.7238,80.1371,80.6276,42020.0
2021-03-04 11:00:00,83.86,84.04,83.61,83.72,84272.0,80.6565,80.8296,80.416,80.5218,84272.0
2021-03-04 11:30:00,83.8,83.95,83.26,83.39,121444.0,80.5988,80.743,80.0794,80.2044,121444.0
2021-03-04 12:00:00,83.33,83.52,82.36,82.41,78780.0,80.1467,80.3295,79.2138,79.2619,78780.0
2021-03-04 12:30:00,82.4,82.86,82.07,82.08,592188.0,79.2523,79.6947,78.9349,78.9445,592188.0
2021-03-04 13:00:00,82.2,82.52,81.53,81.91,36500.0,79.0599,79.3677,78.4155,78.781,36500.0
2021-03-04 13:30:00,81.97,81.97,80.35,80.4,145548.0,78.8387,78.8387,77.2806,77.3287,145548.0
2021-03-04 14:00:00,80.5,81.49,80.45,81.45,98056.0,77.4248,78.377,77.3767,78.3385,98056.0
2021-03-04 14:30:00,81.39,81.7,81.19,81.64,69304.0,78.2808,78.579,78.0885,78.5213,69304.0
2021-03-04 15:00:00,81.67,81.7,81.11,81.28,111116.0,78.5501,78.579,78.0115,78.175,111116.0
2021-03-04 15:30:00,81.41,81.91,81.37,81.68,131264.0,78.3001,78.781,78.2616,78.5598,131264.0
2021-03-05 09:30:00,82.6,82.6,81.36,81.95,50740.0,79.4446,79.4446,78.252,78.8194,50740.0
2021-03-05 10:00:00,81.78,82.42,81.33,81.44,187152.0,78.6559,79.2715,78.2231,78.3289,187152.0
2021-03-05 10:30:00,81.29,81.63,81.2,81.38,100256.0,78.1847,78.5117,78.0981,78.2712,100256.0
2021-03-05 11:00:00,81.44,81.46,81.07,81.09,48584.0,78.3289,78.3482,77.9731,77.9923,48584.0
2021-03-05 11:30:00,81.17,81.65,80.88,81.65,35388.0,78.0692,78.5309,77.7903,78.5309,35388.0
2021-03-05 12:00:00,81.66,82.75,81.64,82.36,87920.0,78.5405,79.5889,78.5213,79.2138,87920.0
2021-03-05 12:30:00,82.34,83.38,82.34,83.2,95896.0,79.1946,80.1948,79.1946,80.0217,95896.0
2021-03-05 13:00:00,83.23,84.0,83.07,83.74,65540.0,80.0506,80.7911,79.8967,80.5411,65540.0
2021-03-05 13:30:00,83.8,84.14,83.74,83.98,88200.0,80.5988,80.9258,80.5411,80.7719,88200.0
2021-03-05 14:00:00,84.08,84.54,83.79,84.54,78436.0,80.8681,81.3105,80.5892,81.3105,78436.0
2021-03-05 14:30:00,84.57,84.68,84.17,84.56,80872.0,81.3394,81.4452,80.9546,81.3297,80872.0
2021-03-05 15:00:00,84.58,84.99,84.43,84.77,109500.0,81.349,81.7433,81.2047,81.5317,109500.0
2021-03-05 15:30:00,84.83,85.36,84.72,84.9,177868.0,81.5894,82.0992,81.4836,81.6568,177868.0
2021-03-08 09:30:00,85.33,85.65,84.5,85.01,70920.0,82.0703,82.3781,81.272,81.7626,70920.0
2021-03-08 10:00:00,85.12,85.89,84.87,85.89,28024.0,81.8684,82.6089,81.6279,82.6089,28024.0
2021-03-08 10:30:00,85.8,85.8,84.95,85.32,31116.0,82.5224,82.5224,81.7048,82.0607,31116.0
2021-03-08 11:00:00,85.58,86.04,85.36,85.96,20964.0,82.3108,82.7532,82.0992,82.6763,20964.0
2021-03-08 11:30:00,85.83,85.83,85.13,85.14,34540.0,82.5512,82.5512,81.878,81.8876,34540.0
2021-03-08 12:00:00,84.99,85.62,84.97,85.4,25584.0,81.7433,82.3493,81.7241,82.1377,25584.0
2021-03-08 12:30:00,85.49,85.91,85.42,85.77,16260.0,82.2242,82.6282,82.1569,82.4935,16260.0
2021-03-08 13:00:00,85.81,85.95,85.67,85.95,20832.0,82.532,82.6666,82.3973,82.6666,20832.0
2021-03-08 13:30:00,85.99,86.11,85.18,85.22,65596.0,82.7051,82.8205,81.9261,81.9645,65596.0
2021-03-08 14:00:00,85.3,85.67,85.12,85.55,32460.0,82.0415,82.3973,81.8684,82.2819,32460.0
2021-03-08 14:30:00,85.55,85.61,84.99,85.1,51292.0,82.2819,82.3396,81.7433,81.8491,51292.0
2021-03-08 15:00:00,85.04,85.17,84.74,85.02,156976.0,81.7914,81.9164,81.5029,81.7722,156976.0
2021-03-08 15:30:00,85.08,85.35,85.02,85.17,322580.0,81.8299,82.0896,81.7722,81.9164,322580.0
2021-03-09 09:30:00,86.15,86.17,85.66,85.71,51856.0,82.859,82.8782,82.3877,82.4358,51856.0
2021-03-09 10:00:00,85.77,85.77,85.11,85.2,100968.0,82.4935,82.4935,81.8587,81.9453,100968.0
2021-03-09 10:30:00,85.33,85.8,85.21,85.79,37052.0,82.0703,82.5224,81.9549,82.5128,37052.0
2021-03-09 11:00:00,85.83,86.28,85.79,86.02,29116.0,82.5512,82.984,82.5128,82.734,29116.0
2021-03-09 11:30:00,85.95,85.95,85.79,85.87,28852.0,82.6666,82.6666,82.5128,82.5897,28852.0
2021-03-09 12:00:00,85.92,86.7,85.88,86.63,70112.0,82.6378,83.388,82.5993,83.3207,70112.0
2021-03-09 12:30:00,86.64,86.85,86.43,86.49,49136.0,83.3303,83.5323,83.1283,83.186,49136.0
2021-03-09 13:00:00,86.6,86.65,86.4,86.53,46308.0,83.2918,83.3399,83.0995,83.2245,46308.0
2021-03-09 13:30:00,86.66,87.14,86.6,87.07,30736.0,83.3495,83.8112,83.2918,83.7439,30736.0
2021-03-09 14:00:00,87.09,87.19,87.02,87.08,53756.0,83.7631,83.8593,83.6958,83.7535,53756.0
2021-03-09 14:30:00,87.09,87.17,87.02,87.05,54296.0,83.7631,83.84,83.6958,83.7246,54296.0
2021-03-09 15:00:00,87.06,87.43,87.06,87.33,55592.0,83.7342,84.0901,83.7342,83.9939,55592.0
2021-03-09 15:30:00,87.42,87.42,86.41,86.46,195488.0,84.0805,84.0805,83.1091,83.1572,195488.0
2021-03-10 09:30:00,86.57,87.79,86.49,87.58,85156.0,83.263,84.4364,83.186,84.2344,85156.0
2021-03-10 10:00:00,87.61,88.22,87.43,87.93,88364.0,84.2632,84.8499,84.0901,84.571,88364.0
2021-03-10 10:30:00,87.83,87.83,87.43,87.73,70348.0,84.4748,84.4748,84.0901,84.3786,70348.0
2021-03-10 11:00:00,87.75,88.28,87.63,88.14,86952.0,84.3979,84.9076,84.2825,84.773,86952.0
2021-03-10 11:30:00,88.1,88.6,88.1,88.37,25644.0,84.7345,85.2154,84.7345,84.9942,25644.0
2021-03-10 12:00:00,88.41,89.17,88.41,88.94,105600.0,85.0327,85.7636,85.0327,85.5424,105600.0
2021-03-10 12:30:00,88.77,88.95,88.67,88.87,42816.0,85.3789,85.552,85.2827,85.4751,42816.0
2021-03-10 13:00:00,88.84,88.99,88.63,88.99,34616.0,85.4462,85.5905,85.2443,85.5905,34616.0
2021-03-10 13:30:00,89.03,89.09,88.72,88.87,36708.0,85.629,85.6867,85.3308,85.4751,36708.0
2021-03-10 14:00:00,88.77,89.21,88.72,89.08,31812.0,85.3789,85.8021,85.3308,85.6771,31812.0
2021-03-10 14:30:00,89.1,89.24,88.89,88.89,32716.0,85.6963,85.831,85.4943,85.4943,32716.0
2021-03-10 15:00:00,88.81,88.89,88.51,88.58,66892.0,85.4174,85.4943,85.1289,85.1962,66892.0
2021-03-10 15:30:00,88.6,88.6,88.17,88.34,215496.0,85.2154,85.2154,84.8018,84.9653,215496.0
2021-03-11 09:30:00,88.88,89.57,88.0,89.39,79160.0,85.4847,86.1484,84.6383,85.9752,79160.0
2021-03-11 10:00:00,89.39,89.87,89.06,89.72,61092.0,85.9752,86.4369,85.6578,86.2926,61092.0
2021-03-11 10:30:00,89.66,90.5,89.66,90.18,119968.0,86.2349,87.0428,86.2349,86.7351,119968.0
2021-03-11 11:00:00,90.23,90.69,89.89,90.43,81456.0,86.7831,87.2256,86.4561,86.9755,81456.0
2021-03-11 11:30:00,90.31,90.74,90.26,90.36,54812.0,86.8601,87.2737,86.812,86.9082,54812.0
2021-03-11 12:00:00,90.39,90.74,90.39,90.73,46504.0,86.937,87.2737,86.937,87.264,46504.0
2021-03-11 12:30:00,90.73,90.86,90.04,90.38,29092.0,87.264,87.3891,86.6004,86.9274,29092.0
2021-03-11 13:00:00,90.36,90.61,90.16,90.45,74088.0,86.9082,87.1486,86.7158,86.9947,74088.0
2021-03-11 13:30:00,90.46,90.54,90.08,90.41,45332.0,87.0044,87.0813,86.6389,86.9563,45332.0
2021-03-11 14:00:00,90.32,90.48,90.14,90.21,60608.0,86.8697,87.0236,86.6966,86.7639,60608.0
2021-03-11 14:30:00,90.21,90.21,89.66,89.7,88788.0,86.7639,86.7639,86.2349,86.2734,88788.0
2021-03-11 15:00:00,89.7,90.03,89.67,90.0,90244.0,86.2734,86.5908,86.2445,86.5619,90244.0
2021-03-11 15:30:00,90.0,90.21,89.72,90.05,283756.0,86.5619,86.7639,86.2926,86.61,283756.0
2021-03-12 09:30:00,90.0,90.69,89.59,90.26,75820.0,86.5619,87.2256,86.1676,86.812,75820.0
2021-03-12 10:00:00,90.05,90.11,89.62,89.93,54432.0,86.61,86.6677,86.1964,86.4946,54432.0
2021-03-12 10:30:00,89.86,89.97,89.47,89.49,41856.0,86.4273,86.5331,86.0522,86.0714,41856.0
2021-03-12 11:00:00,89.55,89.94,89.37,89.88,38428.0,86.1291,86.5042,85.956,86.4465,38428.0
2021-03-12 11:30:00,89.94,89.96,89.41,89.76,35132.0,86.5042,86.5235,85.9945,86.3311,35132.0
2021-03-12 12:00:00,89.67,89.77,89.55,89.77,42372.0,86.2445,86.3407,86.1291,86.3407,42372.0
2021-03-12 12:30:00,89.73,89.99,89.53,89.53,28616.0,86.3022,86.5523,86.1099,86.1099,28616.0
2021-03-12 13:00:00,89.55,89.73,89.48,89.73,47744.0,86.1291,86.3022,86.0618,86.3022,47744.0
2021-03-12 13:30:00,89.74,89.93,89.62,89.66,24408.0,86.3119,86.4946,86.1964,86.2349,24408.0
2021-03-12 14:00:00,89.71,89.87,89.56,89.83,21324.0,86.283,86.4369,86.1387,86.3984,21324.0
2021-03-12 14:30:00,89.91,89.91,89.6,89.67,32820.0,86.4754,86.4754,86.1772,86.2445,32820.0
2021-03-12 15:00:00,89.71,89.77,89.45,89.76,33696.0,86.283,86.3407,86.0329,86.3311,33696.0
2021-03-12 15:30:00,89.78,90.03,89.58,89.65,230108.0,86.3503,86.5908,86.158,86.2253,230108.0
2021-03-15 09:30:00,89.5,89.97,88.46,88.6,45892.0,86.081,86.5331,85.0808,85.2154,45892.0
2021-03-15 10:00:00,88.57,88.58,88.06,88.15,38680.0,85.1866,85.1962,84.696,84.7826,38680.0
2021-03-15 10:30:00,88.19,88.26,88.03,88.22,53816.0,84.8211,84.8884,84.6672,84.8499,53816.0
2021-03-15 11:00:00,88.27,88.3,88.04,88.17,100276.0,84.898,84.9269,84.6768,84.8018,100276.0
2021-03-15 11:30:00,88.24,88.54,88.1,88.5,36232.0,84.8692,85.1577,84.7345,85.1192,36232.0
2021-03-15 12:00:00,88.51,88.86,88.5,88.73,42544.0,85.1289,85.4655,85.1192,85.3404,42544.0
2021-03-15 12:30:00,88.73,88.85,88.64,88.81,61004.0,85.3404,85.4559,85.2539,85.4174,61004.0
2021-03-15 13:00:00,88.76,88.8,88.62,88.72,30076.0,85.3693,85.4078,85.2346,85.3308,30076.0
2021-03-15 13:30:00,88.7,88.82,88.67,88.79,30744.0,85.3116,85.427,85.2827,85.3982,30744.0
2021-03-15 14:00:00,88.76,89.29,88.71,89.29,34916.0,85.3693,85.8791,85.3212,85.8791,34916.0
2021-03-15 14:30:00,89.21,89.3,89.0,89.04,22924.0,85.8021,85.8887,85.6001,85.6386,22924.0
2021-03-15 15:00:00,89.05,89.13,88.19,88.21,82496.0,85.6482,85.7252,84.8211,84.8403,82496.0
2021-03-15 15:30:00,88.19,88.29,87.58,87.9,517080.0,84.8211,84.9173,84.2344,84.5422,517080.0
2021-03-16 09:30:00,87.66,87.82,86.81,86.83,71924.0,84.3113,84.4652,83.4938,83.513,71924.0
2021-03-16 10:00:00,86.92,87.02,86.29,86.5,92836.0,83.5996,83.6958,82.9937,83.1956,92836.0
2021-03-16 10:30:00,86.45,86.89,86.39,86.39,45028.0,83.1475,83.5707,83.0898,83.0898,45028.0
2021-03-16 11:00:00,86.36,86.47,86.13,86.13,45556.0,83.061,83.1668,82.8398,82.8398,45556.0
2021-03-16 11:30:00,86.18,86.22,86.02,86.04,34612.0,82.8879,82.9263,82.734,82.7532,34612.0
2021-03-16 12:00:00,86.14,86.71,86.14,86.52,34120.0,82.8494,83.3976,82.8494,83.2149,34120.0
2021-03-16 12:30:00,86.58,87.07,86.58,86.96,40904.0,83.2726,83.7439,83.2726,83.6381,40904.0
2021-03-16 13:00:00,87.01,87.19,86.82,87.09,30516.0,83.6862,83.8593,83.5034,83.7631,30516.0
2021-03-16 13:30:00,87.23,87.23,86.89,87.15,48476.0,83.8977,83.8977,83.5707,83.8208,48476.0
2021-03-16 14:00:00,87.1,87.36,86.98,87.21,31656.0,83.7727,84.0228,83.6573,83.8785,31656.0
2021-03-16 14:30:00,87.19,87.36,87.03,87.32,36820.0,83.8593,84.0228,83.7054,83.9843,36820.0
2021-03-16 15:00:00,87.31,87.52,86.93,86.96,56332.0,83.9747,84.1767,83.6092,83.6381,56332.0
2021-03-16 15:30:00,86.96,87.48,86.86,86.95,232908.0,83.6381,84.1382,83.5419,83.6284,232908.0
2021-03-17 09:30:00,87.05,87.37,86.69,87.36,72380.0,83.7246,84.0324,83.3784,84.0228,72380.0
2021-03-17 10:00:00,87.37,87.37,86.4,86.7,29036.0,84.0324,84.0324,83.0995,83.388,29036.0
2021-03-17 10:30:00,86.76,86.76,85.7,86.42,37260.0,83.4457,83.4457,82.4262,83.1187,37260.0
2021-03-17 11:00:00,86.39,86.46,86.09,86.3,40588.0,83.0898,83.1572,82.8013,83.0033,40588.0
2021-03-17 11:30:00,86.25,86.4,86.08,86.36,28160.0,82.9552,83.0995,82.7917,83.061,28160.0
2021-03-17 12:00:00,86.42,86.82,86.22,86.4,40888.0,83.1187,83.5034,82.9263,83.0995,40888.0
2021-03-17 12:30:00,86.17,86.49,85.34,85.34,47380.0,82.8782,83.186,82.0799,82.0799,47380.0
2021-03-17 13:00:00,85.33,85.49,84.12,84.47,101852.0,82.0703,82.2242,80.9066,81.2432,101852.0
2021-03-17 13:30:00,84.52,85.1,84.43,84.54,50504.0,81.2913,81.8491,81.2047,81.3105,50504.0
2021-03-17 14:00:00,85.3,85.55,85.02,85.2,85724.0,82.0415,82.2819,81.7722,81.9453,85724.0
2021-03-17 14:30:00,85.28,85.69,84.52,85.39,348568.0,82.0222,82.4166,81.2913,82.128,348568.0
2021-03-17 15:00:00,85.58,86.24,85.52,86.13,92336.0,82.3108,82.9456,82.2531,82.8398,92336.0
2021-03-17 15:30:00,86.06,86.54,85.29,85.97,228564.0,82.7724,83.2341,82.0319,82.6859,228564.0
2021-03-18 09:30:00,85.56,86.17,83.99,84.21,113332.0,82.2915,82.8782,80.7815,80.9931,113332.0
2021-03-18 10:00:00,84.36,84.79,84.18,84.35,112416.0,81.1374,81.551,80.9643,81.1278,112416.0
2021-03-18 10:30:00,84.25,84.4,83.61,83.83,30920.0,81.0316,81.1759,80.416,80.6276,30920.0
2021-03-18 11:00:00,83.88,84.61,83.88,84.6,40596.0,80.6757,81.3778,80.6757,81.3682,40596.0
2021-03-18 11:30:00,84.52,85.23,84.46,85.21,36844.0,81.2913,81.9742,81.2336,81.9549,36844.0
2021-03-18 12:00:00,85.22,85.22,85.0,85.11,17200.0,81.9645,81.9645,81.7529,81.8587,17200.0
2021-03-18 12:30:00,85.11,85.11,84.75,84.75,33208.0,81.8587,81.8587,81.5125,81.5125,33208.0
2021-03-18 13:00:00,84.81,85.26,84.77,85.26,38624.0,81.5702,82.003,81.5317,82.003,38624.0
2021-03-18 13:30:00,85.27,85.31,85.03,85.14,17436.0,82.0126,82.0511,81.7818,81.8876,17436.0
2021-03-18 14:00:00,85.11,85.16,84.97,85.09,36332.0,81.8587,81.9068,81.7241,81.8395,36332.0
2021-03-18 14:30:00,85.11,85.11,84.47,84.77,47996.0,81.8587,81.8587,81.2432,81.5317,47996.0
2021-03-18 15:00:00,84.74,84.89,84.42,84.73,68192.0,81.5029,81.6471,81.1951,81.4933,68192.0
2021-03-18 15:30:00,84.71,84.72,83.97,84.31,159348.0,81.474,81.4836,80.7623,81.0893,159348.0
2021-03-19 09:30:00,84.11,84.13,83.27,83.39,365176.0,80.8969,80.9162,80.089,80.2044,365176.0
2021-03-19 10:00:00,83.32,84.3,83.32,84.17,42048.0,80.1371,81.0797,80.1371,80.9546,42048.0
2021-03-19 10:30:00,84.26,84.5,84.11,84.49,21480.0,81.0412,81.272,80.8969,81.2624,21480.0
2021-03-19 11:00:00,84.39,84.39,83.75,83.83,24288.0,81.1662,81.1662,80.5507,80.6276,24288.0
2021-03-19 11:30:00,83.83,84.37,83.73,84.21,28196.0,80.6276,81.147,80.5315,80.9931,28196.0
2021-03-19 12:00:00,84.26,84.32,84.04,84.06,19588.0,81.0412,81.0989,80.8296,80.8488,19588.0
2021-03-19 12:30:00,84.09,84.26,84.09,84.2,23640.0,80.8777,81.0412,80.8777,80.9835,23640.0
2021-03-19 13:00:00,84.26,84.26,83.68,83.96,22632.0,81.0412,81.0412,80.4834,80.7527,22632.0
2021-03-19 13:30:00,83.95,84.15,83.89,83.97,30732.0,80.743,80.9354,80.6853,80.7623,30732.0
2021-03-19 14:00:00,84.05,84.05,83.67,83.84,20364.0,80.8392,80.8392,80.4737,80.6372,20364.0
2021-03-19 14:30:00,83.84,83.96,83.76,83.96,21880.0,80.6372,80.7527,80.5603,80.7527,21880.0
2021-03-19 15:00:00,83.94,83.94,83.73,83.79,23400.0,80.7334,80.7334,80.5315,80.5892,23400.0
2021-03-19 15:30:00,83.81,84.04,83.24,83.24,204652.0,80.6084,80.8296,80.0602,80.0602,204652.0
2021-03-22 09:30:00,83.58,84.41,82.89,83.74,60296.0,80.3872,81.1855,79.7235,80.5411,60296.0
2021-03-22 10:00:00,83.94,84.03,83.4,83.73,60276.0,80.7334,80.82,80.2141,80.5315,60276.0
2021-03-22 10:30:00,83.89,83.89,83.34,83.45,26840.0,80.6853,80.6853,80.1563,80.2621,26840.0
2021-03-22 11:00:00,83.42,83.64,83.11,83.43,23104.0,80.2333,80.4449,79.9351,80.2429,23104.0
2021-03-22 11:30:00,83.39,83.74,83.39,83.69,21816.0,80.2044,80.5411,80.2044,80.493,21816.0
2021-03-22 12:00:00,83.72,84.11,83.63,84.09,45356.0,80.5218,80.8969,80.4353,80.8777,45356.0
2021-03-22 12:30:00,84.11,84.23,84.01,84.18,29428.0,80.8969,81.0124,80.8008,80.9643,29428.0
2021-03-22 13:00:00,84.23,84.27,84.0,84.2,23732.0,81.0124,81.0508,80.7911,80.9835,23732.0
2021-03-22 13:30:00,84.16,84.24,84.05,84.15,25200.0,80.945,81.022,80.8392,80.9354,25200.0
2021-03-22 14:00:00,84.1,84.24,84.1,84.17,22212.0,80.8873,81.022,80.8873,80.9546,22212.0
2021-03-22 14:30:00,84.24,84.46,84.21,84.23,22284.0,81.022,81.2336,80.9931,81.0124,22284.0
2021-03-22 15:00:00,84.22,84.39,84.12,84.22,67736.0,81.0027,81.1662,80.9066,81.0027,67736.0
2021-03-22 15:30:00,84.2,84.25,83.88,84.08,161352.0,80.9835,81.0316,80.6757,80.8681,161352.0
2021-03-23 09:30:00,84.13,84.13,83.82,84.09,36764.0,80.9162,80.9162,80.618,80.8777,36764.0
2021-03-23 10:00:00,84.21,84.79,84.08,84.52,69948.0,80.9931,81.551,80.8681,81.2913,69948.0
2021-03-23 10:30:00,84.42,84.42,83.75,84.14,32488.0,81.1951,81.1951,80.5507,80.9258,32488.0
2021-03-23 11:00:00,84.11,84.25,83.79,84.25,15680.0,80.8969,81.0316,80.5892,81.0316,15680.0
2021-03-23 11:30:00,84.34,84.34,84.0,84.19,18412.0,81.1181,81.1181,80.7911,80.9739,18412.0
2021-03-23 12:00:00,84.23,84.39,83.61,83.76,21760.0,81.0124,81.1662,80.416,80.5603,21760.0
2021-03-23 12:30:00,83.67,83.77,83.6,83.62,8912.0,80.4737,80.5699,80.4064,80.4257,8912.0
2021-03-23 13:00:00,83.67,83.92,83.67,83.81,46760.0,80.4737,80.7142,80.4737,80.6084,46760.0
2021-03-23 13:30:00,83.88,83.88,83.54,83.68,20028.0,80.6757,80.6757,80.3487,80.4834,20028.0
2021-03-23 14:00:00,83.63,83.82,83.61,83.67,17600.0,80.4353,80.618,80.416,80.4737,17600.0
2021-03-23 14:30:00,83.68,83.74,83.23,83.23,20916.0,80.4834,80.5411,80.0506,80.0506,20916.0
2021-03-23 15:00:00,83.25,83.39,83.02,83.17,55972.0,80.0698,80.2044,79.8486,79.9928,55972.0
2021-03-23 15:30:00,83.11,83.41,82.83,83.29,111256.0,79.9351,80.2237,79.6658,80.1083,111256.0
2021-03-24 09:30:00,82.71,84.32,82.71,83.95,32624.0,79.5504,81.0989,79.5504,80.743,32624.0
2021-03-24 10:00:00,84.02,84.53,84.02,84.53,24408.0,80.8104,81.3009,80.8104,81.3009,24408.0
2021-03-24 10:30:00,84.52,84.97,84.42,84.89,29828.0,81.2913,81.7241,81.1951,81.6471,29828.0
2021-03-24 11:00:00,84.93,85.16,84.92,85.08,34760.0,81.6856,81.9068,81.676,81.8299,34760.0
2021-03-24 11:30:00,85.06,85.14,84.65,84.66,26480.0,81.8106,81.8876,81.4163,81.4259,26480.0
2021-03-24 12:00:00,84.74,85.08,84.69,84.77,24636.0,81.5029,81.8299,81.4548,81.5317,24636.0
2021-03-24 12:30:00,84.84,85.01,84.44,84.61,40296.0,81.599,81.7626,81.2143,81.3778,40296.0
2021-03-24 13:00:00,84.58,84.69,84.29,84.69,19712.0,81.349,81.4548,81.0701,81.4548,19712.0
2021-03-24 13:30:00,84.74,84.97,84.44,84.79,40904.0,81.5029,81.7241,81.2143,81.551,40904.0
2021-03-24 14:00:00,84.71,84.74,84.41,84.45,18744.0,81.474,81.5029,81.1855,81.2239,18744.0
2021-03-24 14:30:00,84.39,84.71,84.25,84.66,37240.0,81.1662,81.474,81.0316,81.4259,37240.0
2021-03-24 15:00:00,84.58,84.81,84.54,84.72,49160.0,81.349,81.5702,81.3105,81.4836,49160.0
2021-03-24 15:30:00,84.69,84.77,83.96,83.99,293600.0,81.4548,81.5317,80.7527,80.7815,293600.0
2021-03-25 09:30:00,83.86,84.14,82.74,83.03,53884.0,80.6565,80.9258,79.5793,79.8582,53884.0
2021-03-25 10:00:00,82.92,83.09,82.38,82.88,44284.0,79.7524,79.9159,79.233,79.7139,44284.0
2021-03-25 10:30:00,82.8,82.8,82.22,82.22,14628.0,79.637,79.637,79.0791,79.0791,14628.0
2021-03-25 11:00:00,82.28,82.76,82.14,82.5,36488.0,79.1368,79.5985,79.0022,79.3484,36488.0
2021-03-25 11:30:00,82.52,83.0,82.42,83.0,36448.0,79.3677,79.8293,79.2715,79.8293,36448.0
2021-03-25 12:00:00,83.08,83.08,82.86,83.05,24740.0,79.9063,79.9063,79.6947,79.8774,24740.0
2021-03-25 12:30:00,83.05,83.58,83.05,83.55,13984.0,79.8774,80.3872,79.8774,80.3583,13984.0
2021-03-25 13:00:00,83.49,83.51,83.25,83.28,11668.0,80.3006,80.3199,80.0698,80.0986,11668.0
2021-03-25 13:30:00,83.34,83.51,83.13,83.18,15164.0,80.1563,80.3199,79.9544,80.0025,15164.0
2021-03-25 14:00:00,83.17,83.38,83.11,83.25,37144.0,79.9928,80.1948,79.9351,80.0698,37144.0
2021-03-25 14:30:00,83.19,84.0,83.19,84.0,28064.0,80.0121,80.7911,80.0121,80.7911,28064.0
2021-03-25 15:00:00,83.97,84.33,83.89,84.26,125852.0,80.7623,81.1085,80.6853,81.0412,125852.0
2021-03-25 15:30:00,84.33,84.69,84.28,84.3,121836.0,81.1085,81.4548,81.0604,81.0797,121836.0
2021-03-26 09:30:00,83.98,84.8,83.86,84.61,57056.0,80.7719,81.5606,80.6565,81.3778,57056.0
2021-03-26 10:00:00,84.91,85.03,84.67,84.95,29428.0,81.6664,81.7818,81.4355,81.7048,29428.0
2021-03-26 10:30:00,85.03,85.14,84.95,85.0,16092.0,81.7818,81.8876,81.7048,81.7529,16092.0
2021-03-26 11:00:00,84.88,84.94,84.58,84.83,93736.0,81.6375,81.6952,81.349,81.5894,93736.0
2021-03-26 11:30:00,84.91,85.46,84.82,85.36,20604.0,81.6664,82.1954,81.5798,82.0992,20604.0
2021-03-26 12:00:00,85.45,85.46,85.21,85.21,9388.0,82.1857,82.1954,81.9549,81.9549,9388.0
2021-03-26 12:30:00,85.18,85.6,85.06,85.31,22684.0,81.9261,82.33,81.8106,82.0511,22684.0
2021-03-26 13:00:00,85.28,85.58,85.28,85.41,11388.0,82.0222,82.3108,82.0222,82.1473,11388.0
2021-03-26 13:30:00,85.42,85.47,84.98,85.32,35268.0,82.1569,82.205,81.7337,82.0607,35268.0
2021-03-26 14:00:00,85.28,85.5,85.03,85.46,73236.0,82.0222,82.2338,81.7818,82.1954,73236.0
2021-03-26 14:30:00,85.51,85.7,85.09,85.65,39896.0,82.2435,82.4262,81.8395,82.3781,39896.0
2021-03-26 15:00:00,85.55,85.75,85.45,85.54,32564.0,82.2819,82.4743,82.1857,82.2723,32564.0
2021-03-26 15:30:00,85.58,86.78,85.58,86.71,196776.0,82.3108,83.4649,82.3108,83.3976,196776.0
2021-03-29 09:30:00,86.06,86.51,85.67,85.75,65116.0,82.7724,83.2053,82.3973,82.4743,65116.0
2021-03-29 10:00:00,85.83,85.91,85.66,85.82,56532.0,82.5512,82.6282,82.3877,82.5416,56532.0
2021-03-29 10:30:00,85.78,85.88,85.61,85.81,119340.0,82.5031,82.5993,82.3396,82.532,119340.0
2021-03-29 11:00:00,85.79,85.84,85.37,85.84,41820.0,82.5128,82.5608,82.1088,82.5608,41820.0
2021-03-29 11:30:00,85.98,86.04,85.71,85.9,19140.0,82.6955,82.7532,82.4358,82.6186,19140.0
2021-03-29 12:00:00,85.88,85.89,85.61,85.81,28004.0,82.5993,82.6089,82.3396,82.532,28004.0
2021-03-29 12:30:00,85.93,86.28,85.91,86.1,14012.0,82.6474,82.984,82.6282,82.8109,14012.0
2021-03-29 13:00:00,86.03,86.11,85.77,85.77,25272.0,82.7436,82.8205,82.4935,82.4935,25272.0
2021-03-29 13:30:00,85.77,86.23,85.77,85.83,29828.0,82.4935,82.9359,82.4935,82.5512,29828.0
2021-03-29 14:00:00,85.8,85.9,85.64,85.89,16440.0,82.5224,82.6186,82.3685,82.6089,16440.0
2021-03-29 14:30:00,85.9,85.94,85.67,85.81,24720.0,82.6186,82.657,82.3973,82.532,24720.0
2021-03-29 15:00:00,85.86,85.99,85.63,85.74,33128.0,82.5801,82.7051,82.3589,82.4647,33128.0
2021-03-29 15:30:00,85.75,85.89,85.08,85.22,223044.0,82.4743,82.6089,81.8299,81.9645,223044.0
2021-03-30 09:30:00,84.95,85.26,84.65,84.93,30260.0,81.7048,82.003,81.4163,81.6856,30260.0
2021-03-30 10:00:00,84.81,84.93,84.16,84.61,21900.0,81.5702,81.6856,80.945,81.3778,21900.0
2021-03-30 10:30:00,84.63,84.63,84.11,84.24,22268.0,81.3971,81.3971,80.8969,81.022,22268.0
2021-03-30 11:00:00,84.25,84.38,83.73,83.86,29400.0,81.0316,81.1566,80.5315,80.6565,29400.0
2021-03-30 11:30:00,83.85,84.21,83.65,84.14,30668.0,80.6469,80.9931,80.4545,80.9258,30668.0
2021-03-30 12:00:00,84.13,84.27,84.04,84.2,16000.0,80.9162,81.0508,80.8296,80.9835,16000.0
2021-03-30 12:30:00,84.07,84.25,83.94,84.05,13276.0,80.8585,81.0316,80.7334,80.8392,13276.0
2021-03-30 13:00:00,83.97,84.2,83.77,84.11,21608.0,80.7623,80.9835,80.5699,80.8969,21608.0
2021-03-30 13:30:00,84.13,84.22,84.03,84.07,11324.0,80.9162,81.0027,80.82,80.8585,11324.0
2021-03-30 14:00:00,84.07,84.36,83.95,84.35,22680.0,80.8585,81.1374,80.743,81.1278,22680.0
2021-03-30 14:30:00,84.35,84.63,84.29,84.58,17228.0,81.1278,81.3971,81.0701,81.349,17228.0
2021-03-30 15:00:00,84.54,84.73,84.54,84.64,19616.0,81.3105,81.4933,81.3105,81.4067,19616.0
2021-03-30 15:30:00,84.68,84.71,83.98,84.4,122760.0,81.4452,81.474,80.7719,81.1759,122760.0
2021-03-31 09:30:00,84.67,85.72,84.48,85.7,42964.0,81.4355,82.4454,81.2528,82.4262,42964.0
2021-03-31 10:00:00,85.76,85.92,85.0,85.07,27792.0,82.4839,82.6378,81.7529,81.8203,27792.0
2021-03-31 10:30:00,85.02,85.64,84.93,85.47,20800.0,81.7722,82.3685,81.6856,82.205,20800.0
2021-03-31 11:00:00,85.35,85.48,85.16,85.16,19808.0,82.0896,82.2146,81.9068,81.9068,19808.0
2021-03-31 11:30:00,85.19,85.58,85.16,85.44,12852.0,81.9357,82.3108,81.9068,82.1761,12852.0
2021-03-31 12:00:00,85.5,85.51,85.35,85.36,13564.0,82.2338,82.2435,82.0896,82.0992,13564.0
2021-03-31 12:30:00,85.36,85.63,85.36,85.54,15900.0,82.0992,82.3589,82.0992,82.2723,15900.0
2021-03-31 13:00:00,85.55,85.73,85.35,85.59,20480.0,82.2819,82.455,82.0896,82.3204,20480.0
2021-03-31 13:30:00,85.65,85.7,85.45,85.66,40268.0,82.3781,82.4262,82.1857,82.3877,40268.0
2021-03-31 14:00:00,85.69,86.13,85.61,85.77,69340.0,82.4166,82.8398,82.3396,82.4935,69340.0
2021-03-31 14:30:00,85.75,85.86,85.67,85.67,13052.0,82.4743,82.5801,82.3973,82.3973,13052.0
2021-03-31 15:00:00,85.51,85.97,85.51,85.87,29020.0,82.2435,82.6859,82.2435,82.5897,29020.0
2021-03-31 15:30:00,85.89,85.89,85.27,85.39,194616.0,82.6089,82.6089,82.0126,82.128,194616.0
2021-04-01 09:30:00,86.1,86.75,85.69,86.46,85928.0,82.8109,83.4361,82.4166,83.1572,85928.0
2021-04-01 10:00:00,86.32,87.5,86.32,87.15,74236.0,83.0225,84.1574,83.0225,83.8208,74236.0
2021-04-01 10:30:00,87.2,87.67,87.06,87.55,67060.0,83.8689,84.3209,83.7342,84.2055,67060.0
2021-04-01 11:00:00,87.55,87.55,86.86,87.14,115068.0,84.2055,84.2055,83.5419,83.8112,115068.0
2021-04-01 11:30:00,87.19,87.41,87.13,87.23,17832.0,83.8593,84.0709,83.8016,83.8977,17832.0
2021-04-01 12:00:00,87.25,87.38,87.08,87.38,22572.0,83.917,84.042,83.7535,84.042,22572.0
2021-04-01 12:30:00,87.31,87.59,87.31,87.42,31904.0,83.9747,84.244,83.9747,84.0805,31904.0
2021-04-01 13:00:00,87.39,87.52,87.36,87.37,21452.0,84.0516,84.1767,84.0228,84.0324,21452.0
2021-04-01 13:30:00,87.41,87.53,87.36,87.39,28268.0,84.0709,84.1863,84.0228,84.0516,28268.0
2021-04-01 14:00:00,87.44,87.6,87.4,87.6,25228.0,84.0997,84.2536,84.0613,84.2536,25228.0
2021-04-01 14:30:00,87.6,87.76,87.57,87.66,32104.0,84.2536,84.4075,84.2248,84.3113,32104.0
2021-04-01 15:00:00,87.68,87.73,87.2,87.36,44024.0,84.3306,84.3786,83.8689,84.0228,44024.0
2021-04-01 15:30:00,87.29,87.41,87.05,87.08,192252.0,83.9555,84.0709,83.7246,83.7535,192252.0
2021-04-05 09:30:00,87.5,88.15,87.45,87.92,35612.0,84.1574,84.7826,84.1093,84.5614,35612.0
2021-04-05 10:00:00,88.01,88.01,87.61,87.94,98492.0,84.648,84.648,84.2632,84.5806,98492.0
2021-04-05 10:30:00,88.04,88.39,88.02,88.3,104520.0,84.6768,85.0134,84.6576,84.9269,104520.0
2021-04-05 11:00:00,88.37,88.78,88.25,88.26,46800.0,84.9942,85.3885,84.8788,84.8884,46800.0
2021-04-05 11:30:00,88.31,88.88,88.27,88.55,35384.0,84.9365,85.4847,84.898,85.1673,35384.0
2021-04-05 12:00:00,88.62,88.63,88.27,88.49,14280.0,85.2346,85.2443,84.898,85.1096,14280.0
2021-04-05 12:30:00,88.58,88.7,88.39,88.44,24460.0,85.1962,85.3116,85.0134,85.0615,24460.0
2021-04-05 13:00:00,88.4,88.42,88.16,88.22,15360.0,85.0231,85.0423,84.7922,84.8499,15360.0
2021-04-05 13:30:00,88.26,88.32,87.79,87.94,64480.0,84.8884,84.9461,84.4364,84.5806,64480.0
2021-04-05 14:00:00,87.98,88.31,87.98,88.31,40484.0,84.6191,84.9365,84.6191,84.9365,40484.0
2021-04-05 14:30:00,88.28,88.32,88.14,88.2,30456.0,84.9076,84.9461,84.773,84.8307,30456.0
2021-04-05 15:00:00,88.22,88.27,88.12,88.27,60232.0,84.8499,84.898,84.7538,84.898,60232.0
2021-04-05 15:30:00,88.28,88.72,88.28,88.55,150828.0,84.9076,85.3308,84.9076,85.1673,150828.0
2021-04-06 09:30:00,87.9,88.5,87.9,88.01,44304.0,84.5422,85.1192,84.5422,84.648,44304.0
2021-04-06 10:00:00,88.01,88.58,87.89,88.13,29816.0,84.648,85.1962,84.5325,84.7634,29816.0
2021-04-06 10:30:00,88.09,88.37,88.03,88.05,60744.0,84.7249,84.9942,84.6672,84.6864,60744.0
2021-04-06 11:00:00,88.04,88.32,87.89,88.28,38724.0,84.6768,84.9461,84.5325,84.9076,38724.0
2021-04-06 11:30:00,88.22,88.31,88.17,88.18,18492.0,84.8499,84.9365,84.8018,84.8115,18492.0
2021-04-06 12:00:00,88.3,88.3,87.99,88.17,25184.0,84.9269,84.9269,84.6287,84.8018,25184.0
2021-04-06 12:30:00,88.11,88.11,87.75,87.8,12452.0,84.7441,84.7441,84.3979,84.446,12452.0
2021-04-06 13:00:00,87.8,88.01,87.75,87.94,25200.0,84.446,84.648,84.3979,84.5806,25200.0
2021-04-06 13:30:00,87.92,87.99,87.82,87.82,24320.0,84.5614,84.6287,84.4652,84.4652,24320.0
2021-04-06 14:00:00,87.77,87.8,87.66,87.79,12228.0,84.4171,84.446,84.3113,84.4364,12228.0
2021-04-06 14:30:00,87.72,87.8,87.51,87.53,33100.0,84.369,84.446,84.1671,84.1863,33100.0
2021-04-06 15:00:00,87.54,87.54,87.01,87.14,52728.0,84.1959,84.1959,83.6862,83.8112,52728.0
2021-04-06 15:30:00,87.15,87.32,87.0,87.28,176352.0,83.8208,83.9843,83.6765,83.9458,176352.0
2021-04-07 09:30:00,86.7,87.34,86.46,86.52,52340.0,83.388,84.0035,83.1572,83.2149,52340.0
2021-04-07 10:00:00,86.83,86.98,86.6,86.85,9120.0,83.513,83.6573,83.2918,83.5323,9120.0
2021-04-07 10:30:00,86.69,86.85,86.33,86.85,66988.0,83.3784,83.5323,83.0321,83.5323,66988.0
2021-04-07 11:00:00,86.69,86.96,86.64,86.83,19692.0,83.3784,83.6381,83.3303,83.513,19692.0
2021-04-07 11:30:00,86.76,87.0,86.49,87.0,19540.0,83.4457,83.6765,83.186,83.6765,19540.0
2021-04-07 12:00:00,86.96,87.07,86.87,86.94,13960.0,83.6381,83.7439,83.5515,83.6188,13960.0
2021-04-07 12:30:00,86.99,87.18,86.97,87.01,45112.0,83.6669,83.8497,83.6477,83.6862,45112.0
2021-04-07 13:00:00,87.0,87.18,86.98,87.14,10800.0,83.6765,83.8497,83.6573,83.8112,10800.0
2021-04-07 13:30:00,87.13,87.18,86.67,87.15,28188.0,83.8016,83.8497,83.3591,83.8208,28188.0
2021-04-07 14:00:00,87.2,87.4,87.12,87.13,77652.0,83.8689,84.0613,83.792,83.8016,77652.0
2021-04-07 14:30:00,87.08,87.43,87.08,87.28,41700.0,83.7535,84.0901,83.7535,83.9458,41700.0
2021-04-07 15:00:00,87.3,87.47,87.27,87.44,47836.0,83.9651,84.1286,83.9362,84.0997,47836.0
2021-04-07 15:30:00,87.45,87.67,87.2,87.6,136144.0,84.1093,84.3209,83.8689,84.2536,136144.0
2021-04-08 09:30:00,87.72,88.19,87.16,87.17,38068.0,84.369,84.8211,83.8304,83.84,38068.0
2021-04-08 10:00:00,87.15,87.15,86.76,87.08,40184.0,83.8208,83.8208,83.4457,83.7535,40184.0
2021-04-08 10:30:00,87.27,87.44,87.07,87.08,23640.0,83.9362,84.0997,83.7439,83.7535,23640.0
2021-04-08 11:00:00,87.17,87.32,87.0,87.18,62504.0,83.84,83.9843,83.6765,83.8497,62504.0
2021-04-08 11:30:00,87.21,87.22,86.96,86.96,29180.0,83.8785,83.8881,83.6381,83.6381,29180.0
2021-04-08 12:00:00,86.97,87.08,86.83,86.88,22680.0,83.6477,83.7535,83.513,83.5611,22680.0
2021-04-08 12:30:00,86.84,86.91,86.63,86.63,50836.0,83.5226,83.59,83.3207,83.3207,50836.0
2021-04-08 13:00:00,86.56,86.72,86.51,86.61,54956.0,83.2533,83.4072,83.2053,83.3014,54956.0
2021-04-08 13:30:00,86.54,86.75,86.53,86.71,57632.0,83.2341,83.4361,83.2245,83.3976,57632.0
2021-04-08 14:00:00,86.75,86.79,86.56,86.62,26864.0,83.4361,83.4746,83.2533,83.3111,26864.0
2021-04-08 14:30:00,86.59,86.92,86.54,86.92,23588.0,83.2822,83.5996,83.2341,83.5996,23588.0
2021-04-08 15:00:00,86.94,86.94,86.34,86.51,135376.0,83.6188,83.6188,83.0417,83.2053,135376.0
2021-04-08 15:30:00,86.48,86.66,86.23,86.43,284704.0,83.1764,83.3495,82.9359,83.1283,284704.0
2021-04-09 09:30:00,86.6,86.87,86.37,86.66,108464.0,83.2918,83.5515,83.0706,83.3495,108464.0
2021-04-09 10:00:00,86.77,87.56,86.77,87.51,62056.0,83.4553,84.2151,83.4553,84.1671,62056.0
2021-04-09 10:30:00,87.52,88.0,87.48,87.67,42824.0,84.1767,84.6383,84.1382,84.3209,42824.0
2021-04-09 11:00:00,87.67,87.85,87.48,87.5,61928.0,84.3209,84.4941,84.1382,84.1574,61928.0
2021-04-09 11:30:00,87.45,87.82,87.39,87.74,46504.0,84.1093,84.4652,84.0516,84.3883,46504.0
2021-04-09 12:00:00,87.74,87.82,87.62,87.74,72804.0,84.3883,84.4652,84.2729,84.3883,72804.0
2021-04-09 12:30:00,87.72,88.21,87.72,88.21,57588.0,84.369,84.8403,84.369,84.8403,57588.0
2021-04-09 13:00:00,88.17,88.17,87.86,87.86,32276.0,84.8018,84.8018,84.5037,84.5037,32276.0
2021-04-09 13:30:00,87.86,88.09,87.83,87.96,37460.0,84.5037,84.7249,84.4748,84.5999,37460.0
2021-04-09 14:00:00,87.95,88.06,87.72,87.78,43400.0,84.5902,84.696,84.369,84.4267,43400.0
2021-04-09 14:30:00,87.79,88.0,87.77,87.82,30016.0,84.4364,84.6383,84.4171,84.4652,30016.0
2021-04-09 15:00:00,87.82,87.9,87.7,87.77,74260.0,84.4652,84.5422,84.3498,84.4171,74260.0
2021-04-09 15:30:00,87.86,88.33,87.86,88.05,186364.0,84.5037,84.9557,84.5037,84.6864,186364.0
2021-04-12 09:30:00,88.27,88.36,87.7,88.36,60288.0,84.898,84.9846,84.3498,84.9846,60288.0
2021-04-12 10:00:00,88.33,88.67,88.27,88.56,38804.0,84.9557,85.2827,84.898,85.1769,38804.0
2021-04-12 10:30:00,88.52,88.59,88.38,88.48,15664.0,85.1385,85.2058,85.0038,85.1,15664.0
2021-04-12 11:00:00,88.55,89.13,88.39,89.02,64804.0,85.1673,85.7252,85.0134,85.6194,64804.0
2021-04-12 11:30:00,89.02,89.28,88.89,89.2,59720.0,85.6194,85.8694,85.4943,85.7925,59720.0
2021-04-12 12:00:00,89.14,89.23,88.97,89.18,7004.0,85.7348,85.8213,85.5713,85.7733,7004.0
2021-04-12 12:30:00,89.24,89.24,88.89,88.89,10624.0,85.831,85.831,85.4943,85.4943,10624.0
2021-04-12 13:00:00,88.76,88.92,88.76,88.82,22076.0,85.3693,85.5232,85.3693,85.427,22076.0
2021-04-12 13:30:00,88.78,88.94,88.78,88.84,7144.0,85.3885,85.5424,85.3885,85.4462,7144.0
2021-04-12 14:00:00,88.92,88.92,88.55,88.66,9220.0,85.5232,85.5232,85.1673,85.2731,9220.0
2021-04-12 14:30:00,88.57,88.62,88.46,88.46,5136.0,85.1866,85.2346,85.0808,85.0808,5136.0
2021-04-12 15:00:00,88.44,88.61,88.4,88.58,18696.0,85.0615,85.225,85.0231,85.1962,18696.0
2021-04-12 15:30:00,88.55,88.95,88.55,88.83,71024.0,85.1673,85.552,85.1673,85.4366,71024.0
2021-04-13 09:30:00,88.35,88.77,88.24,88.57,40884.0,84.975,85.3789,84.8692,85.1866,40884.0
2021-04-13 10:00:00,88.49,88.75,88.01,88.06,32164.0,85.1096,85.3597,84.648,84.696,32164.0
2021-04-13 10:30:00,88.11,88.39,88.0,88.08,24344.0,84.7441,85.0134,84.6383,84.7153,24344.0
2021-04-13 11:00:00,88.12,88.29,87.8,88.29,19996.0,84.7538,84.9173,84.446,84.9173,19996.0
2021-04-13 11:30:00,88.31,88.33,88.02,88.25,11328.0,84.9365,84.9557,84.6576,84.8788,11328.0
2021-04-13 12:00:00,88.26,88.35,88.21,88.22,10000.0,84.8884,84.975,84.8403,84.8499,10000.0
2021-04-13 12:30:00,88.19,88.19,88.0,88.0,5816.0,84.8211,84.8211,84.6383,84.6383,5816.0
2021-04-13 13:00:00,87.97,88.26,87.97,88.19,16460.0,84.6095,84.8884,84.6095,84.8211,16460.0
2021-04-13 13:30:00,88.22,88.4,88.22,88.37,9792.0,84.8499,85.0231,84.8499,84.9942,9792.0
2021-04-13 14:00:00,88.41,88.48,88.28,88.48,16560.0,85.0327,85.1,84.9076,85.1,16560.0
2021-04-13 14:30:00,88.52,88.76,88.43,88.76,38224.0,85.1385,85.3693,85.0519,85.3693,38224.0
2021-04-13 15:00:00,88.76,88.98,88.71,88.89,32868.0,85.3693,85.5809,85.3212,85.4943,32868.0
2021-04-13 15:30:00,88.9,88.96,88.81,88.87,108908.0,85.504,85.5617,85.4174,85.4751,108908.0
2021-04-14 09:30:00,88.89,89.17,88.65,88.97,28136.0,85.4943,85.7636,85.2635,85.5713,28136.0
2021-04-14 10:00:00,89.07,89.07,88.65,88.82,15508.0,85.6675,85.6675,85.2635,85.427,15508.0
2021-04-14 10:30:00,88.75,88.8,88.55,88.55,20108.0,85.3597,85.4078,85.1673,85.1673,20108.0
2021-04-14 11:00:00,88.54,88.76,88.34,88.51,11956.0,85.1577,85.3693,84.9653,85.1289,11956.0
2021-04-14 11:30:00,88.48,88.48,87.88,87.97,24712.0,85.1,85.1,84.5229,84.6095,24712.0
2021-04-14 12:00:00,87.88,88.12,87.65,87.65,15776.0,84.5229,84.7538,84.3017,84.3017,15776.0
2021-04-14 12:30:00,87.71,87.96,87.7,87.74,24548.0,84.3594,84.5999,84.3498,84.3883,24548.0
2021-04-14 13:00:00,87.69,87.83,87.53,87.53,65916.0,84.3402,84.4748,84.1863,84.1863,65916.0
2021-04-14 13:30:00,87.56,87.75,87.56,87.58,59612.0,84.2151,84.3979,84.2151,84.2344,59612.0
2021-04-14 14:00:00,87.55,88.09,87.55,88.01,108744.0,84.2055,84.7249,84.2055,84.648,108744.0
2021-04-14 14:30:00,87.97,88.13,87.41,87.42,31636.0,84.6095,84.7634,84.0709,84.0805,31636.0
2021-04-14 15:00:00,87.32,87.58,87.3,87.55,52140.0,83.9843,84.2344,83.9651,84.2055,52140.0
2021-04-14 15:30:00,87.54,87.59,87.17,87.52,135444.0,84.1959,84.244,83.84,84.1767,135444.0
2021-04-15 09:30:00,88.36,88.54,87.97,88.32,34656.0,84.9846,85.1577,84.6095,84.9461,34656.0
2021-04-15 10:00:00,88.29,88.36,88.12,88.25,20724.0,84.9173,84.9846,84.7538,84.8788,20724.0
2021-04-15 10:30:00,88.29,88.51,88.23,88.38,52792.0,84.9173,85.1289,84.8595,85.0038,52792.0
2021-04-15 11:00:00,88.38,88.43,88.16,88.27,31060.0,85.0038,85.0519,84.7922,84.898,31060.0
2021-04-15 11:30:00,88.27,88.38,87.88,87.89,17164.0,84.898,85.0038,84.5229,84.5325,17164.0
2021-04-15 12:00:00,87.89,88.28,87.88,88.24,12828.0,84.5325,84.9076,84.5229,84.8692,12828.0
2021-04-15 12:30:00,88.34,88.39,88.23,88.31,34316.0,84.9653,85.0134,84.8595,84.9365,34316.0
2021-04-15 13:00:00,88.28,88.4,88.13,88.21,7908.0,84.9076,85.0231,84.7634,84.8403,7908.0
2021-04-15 13:30:00,88.25,88.32,88.11,88.19,19932.0,84.8788,84.9461,84.7441,84.8211,19932.0
2021-04-15 14:00:00,88.08,88.08,87.72,87.89,17584.0,84.7153,84.7153,84.369,84.5325,17584.0
2021-04-15 14:30:00,87.97,88.02,87.8,87.8,12852.0,84.6095,84.6576,84.446,84.446,12852.0
2021-04-15 15:00:00,87.8,87.89,87.56,87.69,63564.0,84.446,84.5325,84.2151,84.3402,63564.0
2021-04-15 15:30:00,87.74,88.07,87.74,87.86,126132.0,84.3883,84.7057,84.3883,84.5037,126132.0
2021-04-16 09:30:00,88.3,88.63,88.3,88.56,108100.0,84.9269,85.2443,84.9269,85.1769,108100.0
2021-04-16 10:00:00,88.36,88.36,87.75,87.81,26232.0,84.9846,84.9846,84.3979,84.4556,26232.0
2021-04-16 10:30:00,87.78,87.91,87.35,87.69,67652.0,84.4267,84.5518,84.0132,84.3402,67652.0
2021-04-16 11:00:00,87.71,88.04,87.64,87.64,25360.0,84.3594,84.6768,84.2921,84.2921,25360.0
2021-04-16 11:30:00,87.71,87.99,87.63,87.94,14832.0,84.3594,84.6287,84.2825,84.5806,14832.0
2021-04-16 12:00:00,88.0,88.04,87.89,87.98,12116.0,84.6383,84.6768,84.5325,84.6191,12116.0
2021-04-16 12:30:00,87.94,87.98,87.74,87.75,23528.0,84.5806,84.6191,84.3883,84.3979,23528.0
2021-04-16 13:00:00,87.73,87.8,87.45,87.71,86576.0,84.3786,84.446,84.1093,84.3594,86576.0
2021-04-16 13:30:00,87.64,87.82,87.57,87.73,21264.0,84.2921,84.4652,84.2248,84.3786,21264.0
2021-04-16 14:00:00,87.75,87.92,87.75,87.84,30020.0,84.3979,84.5614,84.3979,84.4844,30020.0
2021-04-16 14:30:00,87.85,87.92,87.64,87.77,15000.0,84.4941,84.5614,84.2921,84.4171,15000.0
2021-04-16 15:00:00,87.82,87.97,87.69,87.74,25512.0,84.4652,84.6095,84.3402,84.3883,25512.0
2021-04-16 15:30:00,87.77,87.98,87.44,87.63,172780.0,84.4171,84.6191,84.0997,84.2825,172780.0
2021-04-19 09:30:00,87.23,87.28,86.41,86.45,85004.0,83.8977,83.9458,83.1091,83.1475,85004.0
2021-04-19 10:00:00,86.45,86.45,85.75,86.11,75524.0,83.1475,83.1475,82.4743,82.8205,75524.0
2021-04-19 10:30:00,86.07,86.26,85.85,86.23,51068.0,82.7821,82.9648,82.5705,82.9359,51068.0
2021-04-19 11:00:00,86.29,86.34,86.0,86.03,33256.0,82.9937,83.0417,82.7147,82.7436,33256.0
2021-04-19 11:30:00,86.0,86.0,85.59,85.69,32940.0,82.7147,82.7147,82.3204,82.4166,32940.0
2021-04-19 12:00:00,85.62,85.83,85.48,85.64,29496.0,82.3493,82.5512,82.2146,82.3685,29496.0
2021-04-19 12:30:00,85.62,85.73,85.46,85.72,17684.0,82.3493,82.455,82.1954,82.4454,17684.0
2021-04-19 13:00:00,85.67,85.94,85.63,85.89,16104.0,82.3973,82.657,82.3589,82.6089,16104.0
2021-04-19 13:30:00,85.82,85.95,85.68,85.88,51908.0,82.5416,82.6666,82.407,82.5993,51908.0
2021-04-19 14:00:00,85.75,85.98,85.65,85.87,43628.0,82.4743,82.6955,82.3781,82.5897,43628.0
2021-04-19 14:30:00,85.84,85.87,85.67,85.84,27296.0,82.5608,82.5897,82.3973,82.5608,27296.0
2021-04-19 15:00:00,85.85,86.07,85.82,86.06,20540.0,82.5705,82.7821,82.5416,82.7724,20540.0
2021-04-19 15:30:00,86.09,86.2,85.92,86.0,172588.0,82.8013,82.9071,82.6378,82.7147,172588.0
2021-04-20 09:30:00,86.23,86.39,85.76,86.3,45152.0,82.9359,83.0898,82.4839,83.0033,45152.0
2021-04-20 10:00:00,86.37,86.5,85.97,85.97,32472.0,83.0706,83.1956,82.6859,82.6859,32472.0
2021-04-20 10:30:00,85.8,85.89,85.31,85.39,23824.0,82.5224,82.6089,82.0511,82.128,23824.0
2021-04-20 11:00:00,85.37,85.41,85.02,85.19,19972.0,82.1088,82.1473,81.7722,81.9357,19972.0
2021-04-20 11:30:00,85.15,85.24,84.95,85.24,27620.0,81.8972,81.9838,81.7048,81.9838,27620.0
2021-04-20 12:00:00,85.3,85.34,85.14,85.23,15880.0,82.0415,82.0799,81.8876,81.9742,15880.0
2021-04-20 12:30:00,85.23,85.28,84.93,85.0,51316.0,81.9742,82.0222,81.6856,81.7529,51316.0
2021-04-20 13:00:00,85.01,85.04,84.85,84.88,26312.0,81.7626,81.7914,81.6087,81.6375,26312.0
2021-04-20 13:30:00,84.86,85.0,84.8,85.0,17476.0,81.6183,81.7529,81.5606,81.7529,17476.0
2021-04-20 14:00:00,85.0,85.2,84.97,85.1,28000.0,81.7529,81.9453,81.7241,81.8491,28000.0
2021-04-20 14:30:00,85.06,85.24,85.03,85.11,25788.0,81.8106,81.9838,81.7818,81.8587,25788.0
2021-04-20 15:00:00,85.17,85.45,85.12,85.44,23812.0,81.9164,82.1857,81.8684,82.1761,23812.0
2021-04-20 15:30:00,85.41,85.66,85.37,85.42,124572.0,82.1473,82.3877,82.1088,82.1569,124572.0
2021-04-21 09:30:00,86.04,86.77,85.74,86.1,80160.0,82.7532,83.4553,82.4647,82.8109,80160.0
2021-04-21 10:00:00,86.2,86.62,85.88,86.55,134564.0,82.9071,83.3111,82.5993,83.2437,134564.0
2021-04-21 10:30:00,86.48,86.57,86.27,86.57,37500.0,83.1764,83.263,82.9744,83.263,37500.0
2021-04-21 11:00:00,86.55,86.66,86.39,86.39,46036.0,83.2437,83.3495,83.0898,83.0898,46036.0
2021-04-21 11:30:00,86.4,86.58,86.32,86.56,25312.0,83.0995,83.2726,83.0225,83.2533,25312.0
2021-04-21 12:00:00,86.62,86.77,86.52,86.67,44468.0,83.3111,83.4553,83.2149,83.3591,44468.0
2021-04-21 12:30:00,86.67,86.78,86.61,86.71,17444.0,83.3591,83.4649,83.3014,83.3976,17444.0
2021-04-21 13:00:00,86.74,86.84,86.65,86.81,38220.0,83.4265,83.5226,83.3399,83.4938,38220.0
2021-04-21 13:30:00,86.79,86.95,86.75,86.89,30032.0,83.4746,83.6284,83.4361,83.5707,30032.0
2021-04-21 14:00:00,86.91,86.92,86.69,86.7,46360.0,83.59,83.5996,83.3784,83.388,46360.0
2021-04-21 14:30:00,86.78,86.94,86.75,86.89,38864.0,83.4649,83.6188,83.4361,83.5707,38864.0
2021-04-21 15:00:00,86.89,87.02,86.74,86.91,36696.0,83.5707,83.6958,83.4265,83.59,36696.0
2021-04-21 15:30:00,86.93,87.17,86.78,86.89,162740.0,83.6092,83.84,83.4649,83.5707,162740.0
2021-04-22 09:30:00,86.51,87.09,86.13,87.07,50076.0,83.2053,83.7631,82.8398,83.7439,50076.0
2021-04-22 10:00:00,86.92,87.19,86.76,86.89,24452.0,83.5996,83.8593,83.4457,83.5707,24452.0
2021-04-22 10:30:00,87.09,87.57,87.09,87.46,21928.0,83.7631,84.2248,83.7631,84.119,21928.0
2021-04-22 11:00:00,87.51,87.66,87.49,87.6,9084.0,84.1671,84.3113,84.1478,84.2536,9084.0
2021-04-22 11:30:00,87.64,87.75,87.52,87.69,11540.0,84.2921,84.3979,84.1767,84.3402,11540.0
2021-04-22 12:00:00,87.67,87.83,87.67,87.82,12140.0,84.3209,84.4748,84.3209,84.4652,12140.0
2021-04-22 12:30:00,87.89,88.25,87.89,88.21,22480.0,84.5325,84.8788,84.5325,84.8403,22480.0
2021-04-22 13:00:00,88.22,88.25,87.24,87.81,29844.0,84.8499,84.8788,83.9074,84.4556,29844.0
2021-04-22 13:30:00,87.68,87.68,86.95,87.08,19324.0,84.3306,84.3306,83.6284,83.7535,19324.0
2021-04-22 14:00:00,86.97,87.4,86.87,87.38,18424.0,83.6477,84.0613,83.5515,84.042,18424.0
2021-04-22 14:30:00,87.36,87.36,87.11,87.21,26208.0,84.0228,84.0228,83.7823,83.8785,26208.0
2021-04-22 15:00:00,87.11,87.21,87.05,87.18,31364.0,83.7823,83.8785,83.7246,83.8497,31364.0
2021-04-22 15:30:00,87.16,87.28,87.03,87.2,75492.0,83.8304,83.9458,83.7054,83.8689,75492.0
2021-04-23 09:30:00,87.36,88.08,87.36,87.85,14980.0,84.0228,84.7153,84.0228,84.4941,14980.0
2021-04-23 10:00:00,87.9,88.11,87.8,88.05,24464.0,84.5422,84.7441,84.446,84.6864,24464.0
2021-04-23 10:30:00,88.01,88.31,87.91,88.31,17256.0,84.648,84.9365,84.5518,84.9365,17256.0
2021-04-23 11:00:00,88.38,88.72,88.3,88.47,49836.0,85.0038,85.3308,84.9269,85.0904,49836.0
2021-04-23 11:30:00,88.6,88.89,88.55,88.72,15436.0,85.2154,85.4943,85.1673,85.3308,15436.0
2021-04-23 12:00:00,88.77,88.88,88.61,88.61,29556.0,85.3789,85.4847,85.225,85.225,29556.0
2021-04-23 12:30:00,88.68,88.76,88.64,88.68,17492.0,85.2924,85.3693,85.2539,85.2924,17492.0
2021-04-23 13:00:00,88.58,88.7,88.58,88.7,7648.0,85.1962,85.3116,85.1962,85.3116,7648.0
2021-04-23 13:30:00,88.74,88.86,88.69,88.74,35312.0,85.3501,85.4655,85.302,85.3501,35312.0
2021-04-23 14:00:00,88.74,88.79,88.49,88.58,22268.0,85.3501,85.3982,85.1096,85.1962,22268.0
2021-04-23 14:30:00,88.53,88.61,88.51,88.55,9696.0,85.1481,85.225,85.1289,85.1673,9696.0
2021-04-23 15:00:00,88.6,88.91,88.6,88.85,27520.0,85.2154,85.5136,85.2154,85.4559,27520.0
2021-04-23 15:30:00,88.82,88.85,88.32,88.42,105784.0,85.427,85.4559,84.9461,85.0423,105784.0
2021-04-26 09:30:00,88.52,88.91,87.92,88.04,44964.0,85.1385,85.5136,84.5614,84.6768,44964.0
2021-04-26 10:00:00,87.99,88.01,87.73,87.85,8600.0,84.6287,84.648,84.3786,84.4941,8600.0
2021-04-26 10:30:00,87.85,87.94,87.77,87.88,40988.0,84.4941,84.5806,84.4171,84.5229,40988.0
2021-04-26 11:00:00,87.92,88.17,87.76,87.81,25188.0,84.5614,84.8018,84.4075,84.4556,25188.0
2021-04-26 11:30:00,87.86,87.98,87.78,87.86,22544.0,84.5037,84.6191,84.4267,84.5037,22544.0
2021-04-26 12:00:00,87.86,87.86,87.69,87.78,17108.0,84.5037,84.5037,84.3402,84.4267,17108.0
2021-04-26 12:30:00,87.79,87.91,87.75,87.75,13468.0,84.4364,84.5518,84.3979,84.3979,13468.0
2021-04-26 13:00:00,87.71,87.85,87.65,87.72,19760.0,84.3594,84.4941,84.3017,84.369,19760.0
2021-04-26 13:30:00,87.72,87.75,87.56,87.67,35728.0,84.369,84.3979,84.2151,84.3209,35728.0
2021-04-26 14:00:00,87.68,87.69,87.42,87.43,18400.0,84.3306,84.3402,84.0805,84.0901,18400.0
2021-04-26 14:30:00,87.46,87.58,87.39,87.52,20900.0,84.119,84.2344,84.0516,84.1767,20900.0
2021-04-26 15:00:00,87.51,87.6,87.28,87.36,16860.0,84.1671,84.2536,83.9458,84.0228,16860.0
2021-04-26 15:30:00,87.36,87.54,87.22,87.41,76496.0,84.0228,84.1959,83.8881,84.0709,76496.0
2021-04-27 09:30:00,87.27,88.06,87.06,87.91,30272.0,83.9362,84.696,83.7342,84.5518,30272.0
2021-04-27 10:00:00,87.83,87.83,86.85,86.91,19072.0,84.4748,84.4748,83.5323,83.59,19072.0
2021-04-27 10:30:00,86.91,87.36,86.74,87.28,27372.0,83.59,84.0228,83.4265,83.9458,27372.0
2021-04-27 11:00:00,87.34,87.68,87.34,87.55,13980.0,84.0035,84.3306,84.0035,84.2055,13980.0
2021-04-27 11:30:00,87.61,87.64,87.21,87.29,15624.0,84.2632,84.2921,83.8785,83.9555,15624.0
2021-04-27 12:00:00,87.36,87.39,87.2,87.27,23580.0,84.0228,84.0516,83.8689,83.9362,23580.0
2021-04-27 12:30:00,87.29,87.55,87.24,87.28,10440.0,83.9555,84.2055,83.9074,83.9458,10440.0
2021-04-27 13:00:00,87.33,87.44,87.29,87.38,19428.0,83.9939,84.0997,83.9555,84.042,19428.0
2021-04-27 13:30:00,87.41,87.55,87.36,87.48,24704.0,84.0709,84.2055,84.0228,84.1382,24704.0
2021-04-27 14:00:00,87.44,87.46,87.35,87.42,10740.0,84.0997,84.119,84.0132,84.0805,10740.0
2021-04-27 14:30:00,87.4,87.45,87.3,87.35,12104.0,84.0613,84.1093,83.9651,84.0132,12104.0
2021-04-27 15:00:00,87.39,87.53,87.34,87.4,30028.0,84.0516,84.1863,84.0035,84.0613,30028.0
2021-04-27 15:30:00,87.43,87.64,87.24,87.54,177808.0,84.0901,84.2921,83.9074,84.1959,177808.0
2021-04-28 09:30:00,87.72,87.88,86.95,87.17,32276.0,84.369,84.5229,83.6284,83.84,32276.0
2021-04-28 10:00:00,87.11,87.11,86.73,86.8,18116.0,83.7823,83.7823,83.4168,83.4842,18116.0
2021-04-28 10:30:00,86.89,87.08,86.82,87.06,22380.0,83.5707,83.7535,83.5034,83.7342,22380.0
2021-04-28 11:00:00,87.04,87.14,87.0,87.11,5400.0,83.715,83.8112,83.6765,83.7823,5400.0
2021-04-28 11:30:00,87.11,87.11,86.88,86.99,4400.0,83.7823,83.7823,83.5611,83.6669,4400.0
2021-04-28 12:00:00,86.97,86.97,86.54,86.58,14788.0,83.6477,83.6477,83.2341,83.2726,14788.0
2021-04-28 12:30:00,86.67,86.67,86.56,86.67,5800.0,83.3591,83.3591,83.2533,83.3591,5800.0
2021-04-28 13:00:00,86.61,86.61,86.45,86.47,13000.0,83.3014,83.3014,83.1475,83.1668,13000.0
2021-04-28 13:30:00,86.45,86.53,86.23,86.23,14400.0,83.1475,83.2245,82.9359,82.9359,14400.0
2021-04-28 14:00:00,86.28,86.54,86.21,86.27,14832.0,82.984,83.2341,82.9167,82.9744,14832.0
2021-04-28 14:30:00,86.25,86.54,86.17,86.54,58000.0,82.9552,83.2341,82.8782,83.2341,58000.0
2021-04-28 15:00:00,86.48,86.48,86.06,86.29,29968.0,83.1764,83.1764,82.7724,82.9937,29968.0
2021-04-28 15:30:00,86.26,86.32,86.12,86.32,155044.0,82.9648,83.0225,82.8302,83.0225,155044.0
2021-04-29 09:30:00,86.76,87.65,86.56,87.25,42040.0,83.4457,84.3017,83.2533,83.917,42040.0
2021-04-29 10:00:00,87.55,87.79,87.05,87.58,20804.0,84.2055,84.4364,83.7246,84.2344,20804.0
2021-04-29 10:30:00,87.7,88.15,87.61,87.96,35324.0,84.3498,84.7826,84.2632,84.5999,35324.0
2021-04-29 11:00:00,87.94,88.19,87.87,87.99,22264.0,84.5806,84.8211,84.5133,84.6287,22264.0
2021-04-29 11:30:00,88.05,88.06,87.58,87.58,16508.0,84.6864,84.696,84.2344,84.2344,16508.0
2021-04-29 12:00:00,87.5,87.55,87.21,87.3,14480.0,84.1574,84.2055,83.8785,83.9651,14480.0
2021-04-29 12:30:00,87.19,87.42,87.18,87.33,16388.0,83.8593,84.0805,83.8497,83.9939,16388.0
2021-04-29 13:00:00,87.35,87.49,87.25,87.4,15068.0,84.0132,84.1478,83.917,84.0613,15068.0
2021-04-29 13:30:00,87.39,87.67,87.36,87.5,15656.0,84.0516,84.3209,84.0228,84.1574,15656.0
2021-04-29 14:00:00,87.6,87.72,87.59,87.67,10004.0,84.2536,84.369,84.244,84.3209,10004.0
2021-04-29 14:30:00,87.69,87.96,87.69,87.76,39276.0,84.3402,84.5999,84.3402,84.4075,39276.0
2021-04-29 15:00:00,87.74,87.89,87.63,87.68,26808.0,84.3883,84.5325,84.2825,84.3306,26808.0
2021-04-29 15:30:00,87.7,87.94,87.69,87.77,75828.0,84.3498,84.5806,84.3402,84.4171,75828.0
2021-04-30 09:30:00,87.13,87.24,86.08,86.08,33000.0,83.8016,83.9074,82.7917,82.7917,33000.0
2021-04-30 10:00:00,86.17,86.23,85.81,86.15,34168.0,82.8782,82.9359,82.532,82.859,34168.0
2021-04-30 10:30:00,86.1,86.1,85.67,86.0,25928.0,82.8109,82.8109,82.3973,82.7147,25928.0
2021-04-30 11:00:00,86.03,86.09,85.84,85.89,13560.0,82.7436,82.8013,82.5608,82.6089,13560.0
2021-04-30 11:30:00,85.89,86.08,85.85,86.02,8204.0,82.6089,82.7917,82.5705,82.734,8204.0
2021-04-30 12:00:00,86.12,86.36,86.11,86.33,9820.0,82.8302,83.061,82.8205,83.0321,9820.0
2021-04-30 12:30:00,86.37,86.37,86.07,86.13,36844.0,83.0706,83.0706,82.7821,82.8398,36844.0
2021-04-30 13:00:00,86.1,86.12,85.92,86.07,18720.0,82.8109,82.8302,82.6378,82.7821,18720.0
2021-04-30 13:30:00,86.05,86.24,85.53,85.61,32688.0,82.7628,82.9456,82.2627,82.3396,32688.0
2021-04-30 14:00:00,85.72,85.98,85.68,85.91,17788.0,82.4454,82.6955,82.407,82.6282,17788.0
2021-04-30 14:30:00,85.84,86.03,85.77,85.99,10420.0,82.5608,82.7436,82.4935,82.7051,10420.0
2021-04-30 15:00:00,86.0,86.41,85.97,86.39,33800.0,82.7147,83.1091,82.6859,83.0898,33800.0
2021-04-30 15:30:00,86.42,86.44,86.1,86.27,115780.0,83.1187,83.1379,82.8109,82.9744,115780.0
2021-05-03 09:30:00,87.16,87.85,86.85,87.4,81960.0,83.8304,84.4941,83.5323,84.0613,81960.0
2021-05-03 10:00:00,87.38,87.67,87.21,87.56,84440.0,84.042,84.3209,83.8785,84.2151,84440.0
2021-05-03 10:30:00,87.56,87.68,87.33,87.44,51276.0,84.2151,84.3306,83.9939,84.0997,51276.0
2021-05-03 11:00:00,87.47,87.57,87.36,87.52,26108.0,84.1286,84.2248,84.0228,84.1767,26108.0
2021-05-03 11:30:00,87.55,87.63,87.47,87.5,31820.0,84.2055,84.2825,84.1286,84.1574,31820.0
2021-05-03 12:00:00,87.49,87.53,87.36,87.53,12212.0,84.1478,84.1863,84.0228,84.1863,12212.0
2021-05-03 12:30:00,87.63,87.63,87.54,87.63,19140.0,84.2825,84.2825,84.1959,84.2825,19140.0
2021-05-03 13:00:00,87.58,87.63,87.57,87.61,17200.0,84.2344,84.2825,84.2248,84.2632,17200.0
2021-05-03 13:30:00,87.6,87.86,87.55,87.82,29172.0,84.2536,84.5037,84.2055,84.4652,29172.0
2021-05-03 14:00:00,87.86,87.98,87.84,87.89,61716.0,84.5037,84.6191,84.4844,84.5325,61716.0
2021-05-03 14:30:00,87.89,88.14,87.83,88.12,46728.0,84.5325,84.773,84.4748,84.7538,46728.0
2021-05-03 15:00:00,88.12,88.12,87.75,87.77,36444.0,84.7538,84.7538,84.3979,84.4171,36444.0
2021-05-03 15:30:00,87.72,87.77,87.5,87.61,65320.0,84.369,84.4171,84.1574,84.2632,65320.0
2021-05-04 09:30:00,87.4,88.03,87.22,87.28,58800.0,84.0613,84.6672,83.8881,83.9458,58800.0
2021-05-04 10:00:00,87.28,87.92,87.22,87.75,119676.0,83.9458,84.5614,83.8881,84.3979,119676.0
2021-05-04 10:30:00,87.75,87.79,87.48,87.48,31220.0,84.3979,84.4364,84.1382,84.1382,31220.0
2021-05-04 11:00:00,87.48,87.63,87.41,87.49,37252.0,84.1382,84.2825,84.0709,84.1478,37252.0
2021-05-04 11:30:00,87.56,87.6,87.24,87.24,49196.0,84.2151,84.2536,83.9074,83.9074,49196.0
2021-05-04 12:00:00,87.35,87.47,87.26,87.38,31424.0,84.0132,84.1286,83.9266,84.042,31424.0
2021-05-04 12:30:00,87.38,87.44,87.33,87.39,16532.0,84.042,84.0997,83.9939,84.0516,16532.0
2021-05-04 13:00:00,87.37,87.61,87.37,87.49,27360.0,84.0324,84.2632,84.0324,84.1478,27360.0
2021-05-04 13:30:00,87.52,87.52,87.38,87.52,30084.0,84.1767,84.1767,84.042,84.1767,30084.0
2021-05-04 14:00:00,87.47,87.77,87.47,87.63,49836.0,84.1286,84.4171,84.1286,84.2825,49836.0
2021-05-04 14:30:00,87.63,87.87,87.61,87.65,42872.0,84.2825,84.5133,84.2632,84.3017,42872.0
2021-05-04 15:00:00,87.61,87.68,87.53,87.68,22564.0,84.2632,84.3306,84.1863,84.3306,22564.0
2021-05-04 15:30:00,87.66,87.8,87.54,87.8,104988.0,84.3113,84.446,84.1959,84.446,104988.0
2021-05-05 09:30:00,88.25,88.71,87.3,87.39,99768.0,84.8788,85.3212,83.9651,84.0516,99768.0
2021-05-05 10:00:00,87.38,87.38,86.83,86.92,98144.0,84.042,84.042,83.513,83.5996,98144.0
2021-05-05 10:30:00,86.91,87.3,86.76,87.17,29436.0,83.59,83.9651,83.4457,83.84,29436.0
2021-05-05 11:00:00,87.22,87.42,87.22,87.37,29932.0,83.8881,84.0805,83.8881,84.0324,29932.0
2021-05-05 11:30:00,87.38,87.75,87.37,87.64,46564.0,84.042,84.3979,84.0324,84.2921,46564.0
2021-05-05 12:00:00,87.69,87.69,87.33,87.38,18808.0,84.3402,84.3402,83.9939,84.042,18808.0
2021-05-05 12:30:00,87.36,87.43,87.25,87.33,30020.0,84.0228,84.0901,83.917,83.9939,30020.0
2021-05-05 13:00:00,87.3,87.36,87.25,87.35,24888.0,83.9651,84.0228,83.917,84.0132,24888.0
2021-05-05 13:30:00,87.41,87.63,87.41,87.56,37876.0,84.0709,84.2825,84.0709,84.2151,37876.0
2021-05-05 14:00:00,87.56,87.56,87.33,87.48,32524.0,84.2151,84.2151,83.9939,84.1382,32524.0
2021-05-05 14:30:00,87.48,87.48,87.35,87.36,13200.0,84.1382,84.1382,84.0132,84.0228,13200.0
2021-05-05 15:00:00,87.41,87.44,87.2,87.27,45880.0,84.0709,84.0997,83.8689,83.9362,45880.0
2021-05-05 15:30:00,87.25,87.33,87.02,87.21,145404.0,83.917,83.9939,83.6958,83.8785,145404.0
2021-05-06 09:30:00,87.76,87.76,87.26,87.45,37440.0,84.4075,84.4075,83.9266,84.1093,37440.0
2021-05-06 10:00:00,87.46,87.46,87.14,87.41,29288.0,84.119,84.119,83.8112,84.0709,29288.0
2021-05-06 10:30:00,87.4,87.41,87.12,87.28,19068.0,84.0613,84.0709,83.792,83.9458,19068.0
2021-05-06 11:00:00,87.27,87.4,87.0,87.13,15668.0,83.9362,84.0613,83.6765,83.8016,15668.0
2021-05-06 11:30:00,87.13,87.56,87.13,87.4,19832.0,83.8016,84.2151,83.8016,84.0613,19832.0
2021-05-06 12:00:00,87.36,87.39,87.27,87.27,11404.0,84.0228,84.0516,83.9362,83.9362,11404.0
2021-05-06 12:30:00,87.34,87.34,87.17,87.17,33196.0,84.0035,84.0035,83.84,83.84,33196.0
2021-05-06 13:00:00,87.26,87.27,87.08,87.08,22400.0,83.9266,83.9362,83.7535,83.7535,22400.0
2021-05-06 13:30:00,87.11,87.22,87.03,87.03,19676.0,83.7823,83.8881,83.7054,83.7054,19676.0
2021-05-06 14:00:00,87.0,87.07,86.85,86.85,38860.0,83.6765,83.7439,83.5323,83.5323,38860.0
2021-05-06 14:30:00,86.93,86.93,86.79,86.85,14560.0,83.6092,83.6092,83.4746,83.5323,14560.0
2021-05-06 15:00:00,86.86,87.29,86.81,87.24,33256.0,83.5419,83.9555,83.4938,83.9074,33256.0
2021-05-06 15:30:00,87.28,87.58,87.26,87.5,83716.0,83.9458,84.2344,83.9266,84.1574,83716.0
2021-05-07 09:30:00,87.57,89.2,87.57,88.63,83184.0,84.2248,85.7925,84.2248,85.2443,83184.0
2021-05-07 10:00:00,88.61,89.53,88.61,89.49,95216.0,85.225,86.1099,85.225,86.0714,95216.0
2021-05-07 10:30:00,89.51,89.72,89.08,89.58,82484.0,86.0907,86.2926,85.6771,86.158,82484.0
2021-05-07 11:00:00,89.57,89.7,89.25,89.34,75204.0,86.1484,86.2734,85.8406,85.9271,75204.0
2021-05-07 11:30:00,89.46,89.64,89.22,89.49,43576.0,86.0426,86.2157,85.8117,86.0714,43576.0
2021-05-07 12:00:00,89.61,89.66,89.33,89.4,68192.0,86.1868,86.2349,85.9175,85.9849,68192.0
2021-05-07 12:30:00,89.44,89.48,89.35,89.36,45384.0,86.0233,86.0618,85.9368,85.9464,45384.0
2021-05-07 13:00:00,89.47,89.62,89.37,89.48,48976.0,86.0522,86.1964,85.956,86.0618,48976.0
2021-05-07 13:30:00,89.45,89.68,89.45,89.56,48236.0,86.0329,86.2542,86.0329,86.1387,48236.0
2021-05-07 14:00:00,89.51,89.97,89.49,89.93,74064.0,86.0907,86.5331,86.0714,86.4946,74064.0
2021-05-07 14:30:00,89.93,89.96,89.74,89.87,73276.0,86.4946,86.5235,86.3119,86.4369,73276.0
2021-05-07 15:00:00,89.86,90.23,89.78,90.08,95140.0,86.4273,86.7831,86.3503,86.6389,95140.0
2021-05-07 15:30:00,90.11,90.73,90.04,90.11,339440.0,86.6677,87.264,86.6004,86.6677,339440.0
2021-05-10 09:30:00,90.02,90.57,89.64,90.44,94188.0,86.5812,87.1102,86.2157,86.9851,94188.0
2021-05-10 10:00:00,90.45,90.63,90.13,90.5,82876.0,86.9947,87.1679,86.687,87.0428,82876.0
2021-05-10 10:30:00,90.42,90.42,89.8,90.07,51048.0,86.9659,86.9659,86.3696,86.6293,51048.0
2021-05-10 11:00:00,90.07,90.5,90.02,90.42,48192.0,86.6293,87.0428,86.5812,86.9659,48192.0
2021-05-10 11:30:00,90.42,90.62,90.39,90.53,47916.0,86.9659,87.1582,86.937,87.0717,47916.0
2021-05-10 12:00:00,90.53,90.71,90.41,90.55,20888.0,87.0717,87.2448,86.9563,87.0909,20888.0
2021-05-10 12:30:00,90.54,90.57,90.37,90.43,36916.0,87.0813,87.1102,86.9178,86.9755,36916.0
2021-05-10 13:00:00,90.45,90.88,90.45,90.85,93340.0,86.9947,87.4083,86.9947,87.3795,93340.0
2021-05-10 13:30:00,90.85,91.1,90.83,91.06,39420.0,87.3795,87.6199,87.3602,87.5814,39420.0
2021-05-10 14:00:00,91.04,91.04,90.64,90.83,129344.0,87.5622,87.5622,87.1775,87.3602,129344.0
2021-05-10 14:30:00,90.81,90.94,90.7,90.88,138492.0,87.341,87.466,87.2352,87.4083,138492.0
2021-05-10 15:00:00,90.88,90.89,90.78,90.85,114072.0,87.4083,87.4179,87.3121,87.3795,114072.0
2021-05-10 15:30:00,90.83,90.86,90.16,90.19,180980.0,87.3602,87.3891,86.7158,86.7447,180980.0
2021-05-11 09:30:00,89.16,89.4,88.49,88.82,92268.0,85.754,85.9849,85.1096,85.427,92268.0
2021-05-11 10:00:00,88.95,89.27,88.39,88.39,71792.0,85.552,85.8598,85.0134,85.0134,71792.0
2021-05-11 10:30:00,88.4,88.49,87.96,88.16,61388.0,85.0231,85.1096,84.5999,84.7922,61388.0
2021-05-11 11:00:00,88.16,88.57,87.93,88.56,57868.0,84.7922,85.1866,84.571,85.1769,57868.0
2021-05-11 11:30:00,88.62,88.73,88.39,88.59,43256.0,85.2346,85.3404,85.0134,85.2058,43256.0
2021-05-11 12:00:00,88.5,88.69,88.32,88.35,31908.0,85.1192,85.302,84.9461,84.975,31908.0
2021-05-11 12:30:00,88.33,88.42,88.12,88.21,34800.0,84.9557,85.0423,84.7538,84.8403,34800.0
2021-05-11 13:00:00,88.17,88.42,88.17,88.42,15484.0,84.8018,85.0423,84.8018,85.0423,15484.0
2021-05-11 13:30:00,88.42,88.57,88.3,88.44,22208.0,85.0423,85.1866,84.9269,85.0615,22208.0
2021-05-11 14:00:00,88.48,88.55,88.17,88.43,36040.0,85.1,85.1673,84.8018,85.0519,36040.0
2021-05-11 14:30:00,88.48,88.48,88.08,88.4,39068.0,85.1,85.1,84.7153,85.0231,39068.0
2021-05-11 15:00:00,88.39,88.81,88.39,88.74,68852.0,85.0134,85.4174,85.0134,85.3501,68852.0
2021-05-11 15:30:00,88.74,88.81,88.39,88.67,173740.0,85.3501,85.4174,85.0134,85.2827,173740.0
2021-05-12 09:30:00,87.43,87.67,86.32,86.97,113032.0,84.0901,84.3209,83.0225,83.6477,113032.0
2021-05-12 10:00:00,86.97,87.84,86.92,87.51,33508.0,83.6477,84.4844,83.5996,84.1671,33508.0
2021-05-12 10:30:00,87.42,87.42,86.88,87.18,42276.0,84.0805,84.0805,83.5611,83.8497,42276.0
2021-05-12 11:00:00,87.18,87.35,86.95,87.03,39048.0,83.8497,84.0132,83.6284,83.7054,39048.0
2021-05-12 11:30:00,87.16,87.25,86.8,86.81,55440.0,83.8304,83.917,83.4842,83.4938,55440.0
2021-05-12 12:00:00,86.79,87.01,86.73,86.99,77616.0,83.4746,83.6862,83.4168,83.6669,77616.0
2021-05-12 12:30:00,86.94,87.0,86.73,86.79,54216.0,83.6188,83.6765,83.4168,83.4746,54216.0
2021-05-12 13:00:00,86.79,87.1,86.71,86.85,29888.0,83.4746,83.7727,83.3976,83.5323,29888.0
2021-05-12 13:30:00,86.85,87.03,86.83,86.87,30988.0,83.5323,83.7054,83.513,83.5515,30988.0
2021-05-12 14:00:00,86.87,86.96,86.72,86.74,39044.0,83.5515,83.6381,83.4072,83.4265,39044.0
2021-05-12 14:30:00,86.72,87.16,86.66,87.01,39428.0,83.4072,83.8304,83.3495,83.6862,39428.0
2021-05-12 15:00:00,87.0,87.0,86.29,86.46,66540.0,83.6765,83.6765,82.9937,83.1572,66540.0
2021-05-12 15:30:00,86.46,86.53,85.75,85.94,225100.0,83.1572,83.2245,82.4743,82.657,225100.0
2021-05-13 09:30:00,86.08,86.87,86.08,86.76,68004.0,82.9675,83.7289,82.9675,83.6229,68004.0
2021-05-13 10:00:00,86.84,87.55,86.78,87.21,96792.0,83.7,84.3843,83.6422,84.0566,96792.0
2021-05-13 10:30:00,87.2,87.57,86.95,87.54,34260.0,84.047,84.4036,83.806,84.3747,34260.0
2021-05-13 11:00:00,87.54,87.54,87.04,87.24,28652.0,84.3747,84.3747,83.8928,84.0855,28652.0
2021-05-13 11:30:00,87.22,87.61,87.18,87.48,45532.0,84.0663,84.4422,84.0277,84.3169,45532.0
2021-05-13 12:00:00,87.52,87.76,87.49,87.5,19684.0,84.3554,84.5867,84.3265,84.3361,19684.0
2021-05-13 12:30:00,87.59,87.71,87.17,87.24,21652.0,84.4229,84.5385,84.0181,84.0855,21652.0
2021-05-13 13:00:00,87.25,87.69,87.2,87.66,24448.0,84.0952,84.5193,84.047,84.4903,24448.0
2021-05-13 13:30:00,87.68,87.68,87.28,87.59,40444.0,84.5096,84.5096,84.1241,84.4229,40444.0
2021-05-13 14:00:00,87.71,88.2,87.71,88.06,52076.0,84.5385,85.0108,84.5385,84.8759,52076.0
2021-05-13 14:30:00,88.07,88.31,88.07,88.21,49384.0,84.8855,85.1168,84.8855,85.0205,49384.0
2021-05-13 15:00:00,88.16,88.45,88.14,88.45,36228.0,84.9723,85.2518,84.953,85.2518,36228.0
2021-05-13 15:30:00,88.39,88.65,88.15,88.18,123292.0,85.194,85.4446,84.9626,84.9915,123292.0
2021-05-14 09:30:00,88.81,89.31,88.36,89.12,46280.0,85.5988,86.0807,85.165,85.8976,46280.0
2021-05-14 10:00:00,89.21,89.34,89.0,89.23,37844.0,85.9843,86.1096,85.7819,86.0036,37844.0
2021-05-14 10:30:00,89.28,89.43,88.84,89.4,33932.0,86.0518,86.1963,85.6277,86.1674,33932.0
2021-05-14 11:00:00,89.4,89.51,89.26,89.5,30160.0,86.1674,86.2735,86.0325,86.2638,30160.0
2021-05-14 11:30:00,89.53,89.83,89.53,89.66,36400.0,86.2927,86.5819,86.2927,86.418,36400.0
2021-05-14 12:00:00,89.64,89.73,89.53,89.62,17692.0,86.3988,86.4855,86.2927,86.3795,17692.0
2021-05-14 12:30:00,89.72,89.92,89.72,89.88,16632.0,86.4759,86.6686,86.4759,86.6301,16632.0
2021-05-14 13:00:00,89.88,89.9,89.77,89.83,13072.0,86.6301,86.6494,86.5241,86.5819,13072.0
2021-05-14 13:30:00,89.84,89.9,89.77,89.77,30012.0,86.5915,86.6494,86.5241,86.5241,30012.0
2021-05-14 14:00:00,89.79,89.84,89.68,89.77,18316.0,86.5433,86.5915,86.4373,86.5241,18316.0
2021-05-14 14:30:00,89.8,90.01,89.76,90.01,34328.0,86.553,86.7554,86.5144,86.7554,34328.0
2021-05-14 15:00:00,90.01,90.02,89.72,89.76,40976.0,86.7554,86.765,86.4759,86.5144,40976.0
2021-05-14 15:30:00,89.75,89.95,89.52,89.53,119612.0,86.5048,86.6975,86.2831,86.2927,119612.0
2021-05-17 09:30:00,88.48,89.5,87.99,88.19,55392.0,85.2807,86.2638,84.8084,85.0012,55392.0
2021-05-17 10:00:00,88.06,88.29,87.79,87.83,49256.0,84.8759,85.0976,84.6156,84.6542,49256.0
2021-05-17 10:30:00,87.67,87.89,87.23,87.59,39296.0,84.5,84.712,84.0759,84.4229,39296.0
2021-05-17 11:00:00,87.6,87.84,87.55,87.64,40428.0,84.4325,84.6638,84.3843,84.4711,40428.0
2021-05-17 11:30:00,87.65,87.76,87.52,87.67,30780.0,84.4807,84.5867,84.3554,84.5,30780.0
2021-05-17 12:00:00,87.67,88.03,87.64,88.01,22940.0,84.5,84.847,84.4711,84.8277,22940.0
2021-05-17 12:30:00,87.96,88.02,87.89,87.94,17000.0,84.7795,84.8373,84.712,84.7602,17000.0
2021-05-17 13:00:00,87.94,88.04,87.85,87.95,17284.0,84.7602,84.8566,84.6735,84.7699,17284.0
2021-05-17 13:30:00,87.92,88.0,87.82,87.92,17032.0,84.7409,84.8181,84.6446,84.7409,17032.0
2021-05-17 14:00:00,87.95,88.06,87.89,88.06,16932.0,84.7699,84.8759,84.712,84.8759,16932.0
2021-05-17 14:30:00,88.07,88.2,87.93,88.1,24704.0,84.8855,85.0108,84.7506,84.9144,24704.0
2021-05-17 15:00:00,88.14,88.38,88.08,88.11,41872.0,84.953,85.1843,84.8952,84.9241,41872.0
2021-05-17 15:30:00,88.01,88.19,87.92,88.03,78000.0,84.8277,85.0012,84.7409,84.847,78000.0
2021-05-18 09:30:00,87.64,88.32,87.22,87.71,75776.0,84.4711,85.1265,84.0663,84.5385,75776.0
2021-05-18 10:00:00,87.84,88.01,87.54,87.86,38040.0,84.6638,84.8277,84.3747,84.6831,38040.0
2021-05-18 10:30:00,87.89,87.89,87.65,87.69,29984.0,84.712,84.712,84.4807,84.5193,29984.0
2021-05-18 11:00:00,87.68,87.9,87.67,87.69,34348.0,84.5096,84.7217,84.5,84.5193,34348.0
2021-05-18 11:30:00,87.65,87.73,87.52,87.6,60600.0,84.4807,84.5578,84.3554,84.4325,60600.0
2021-05-18 12:00:00,87.54,87.87,87.54,87.86,36696.0,84.3747,84.6928,84.3747,84.6831,36696.0
2021-05-18 12:30:00,87.86,87.89,87.67,87.72,35404.0,84.6831,84.712,84.5,84.5482,35404.0
2021-05-18 13:00:00,87.77,87.97,87.77,87.92,28448.0,84.5964,84.7891,84.5964,84.7409,28448.0
2021-05-18 13:30:00,87.91,87.91,87.69,87.82,25084.0,84.7313,84.7313,84.5193,84.6446,25084.0
2021-05-18 14:00:00,87.86,87.94,87.67,87.7,38024.0,84.6831,84.7602,84.5,84.5289,38024.0
2021-05-18 14:30:00,87.72,87.78,87.58,87.76,83312.0,84.5482,84.606,84.4132,84.5867,83312.0
2021-05-18 15:00:00,87.76,87.86,87.68,87.78,26304.0,84.5867,84.6831,84.5096,84.606,26304.0
2021-05-18 15:30:00,87.8,87.81,86.83,86.91,408520.0,84.6253,84.6349,83.6904,83.7675,408520.0
2021-05-19 09:30:00,85.88,86.66,85.05,85.11,99932.0,82.7747,83.5265,81.9747,82.0326,99932.0
2021-05-19 10:00:00,85.13,85.27,84.62,84.86,63340.0,82.0518,82.1868,81.5603,81.7916,63340.0
2021-05-19 10:30:00,84.76,84.84,84.54,84.67,51784.0,81.6952,81.7723,81.4832,81.6085,51784.0
2021-05-19 11:00:00,84.67,85.21,84.5,85.21,47768.0,81.6085,82.1289,81.4446,82.1289,47768.0
2021-05-19 11:30:00,85.17,85.29,85.08,85.21,59300.0,82.0904,82.206,82.0036,82.1289,59300.0
2021-05-19 12:00:00,85.26,85.26,85.03,85.08,22856.0,82.1771,82.1771,81.9554,82.0036,22856.0
2021-05-19 12:30:00,85.07,85.33,85.0,85.33,18092.0,81.994,82.2446,81.9265,82.2446,18092.0
2021-05-19 13:00:00,85.39,85.63,85.39,85.5,15664.0,82.3024,82.5337,82.3024,82.4084,15664.0
2021-05-19 13:30:00,85.5,85.5,85.22,85.36,16416.0,82.4084,82.4084,82.1386,82.2735,16416.0
2021-05-19 14:00:00,85.36,85.77,84.98,85.77,66436.0,82.2735,82.6687,81.9073,82.6687,66436.0
2021-05-19 14:30:00,85.81,85.84,85.38,85.47,19928.0,82.7072,82.7362,82.2928,82.3795,19928.0
2021-05-19 15:00:00,85.43,85.94,85.31,85.94,27412.0,82.341,82.8325,82.2253,82.8325,27412.0
2021-05-19 15:30:00,85.72,85.72,85.19,85.57,399792.0,82.6205,82.6205,82.1097,82.4759,399792.0
2021-05-20 09:30:00,85.68,86.66,85.04,86.54,49540.0,82.5819,83.5265,81.9651,83.4108,49540.0
2021-05-20 10:00:00,86.48,86.81,86.45,86.77,55376.0,83.353,83.6711,83.3241,83.6325,55376.0
2021-05-20 10:30:00,86.77,87.11,86.74,87.06,42616.0,83.6325,83.9602,83.6036,83.912,42616.0
2021-05-20 11:00:00,87.1,87.33,87.09,87.22,26676.0,83.9506,84.1723,83.941,84.0663,26676.0
2021-05-20 11:30:00,87.26,87.69,87.26,87.5,36820.0,84.1048,84.5193,84.1048,84.3361,36820.0
2021-05-20 12:00:00,87.5,87.5,87.09,87.15,47080.0,84.3361,84.3361,83.941,83.9988,47080.0
2021-05-20 12:30:00,87.22,87.37,87.07,87.28,27876.0,84.0663,84.2108,83.9217,84.1241,27876.0
2021-05-20 13:00:00,87.28,87.46,87.26,87.42,19160.0,84.1241,84.2976,84.1048,84.259,19160.0
2021-05-20 13:30:00,87.43,87.47,87.13,87.14,17644.0,84.2687,84.3072,83.9795,83.9892,17644.0
2021-05-20 14:00:00,87.23,87.31,87.19,87.24,26648.0,84.0759,84.153,84.0373,84.0855,26648.0
2021-05-20 14:30:00,87.28,87.51,87.23,87.44,32492.0,84.1241,84.3458,84.0759,84.2783,32492.0
2021-05-20 15:00:00,87.4,87.71,87.4,87.67,75056.0,84.2397,84.5385,84.2397,84.5,75056.0
2021-05-20 15:30:00,87.7,87.7,87.29,87.36,143620.0,84.5289,84.5289,84.1337,84.2012,143620.0
2021-05-21 09:30:00,87.91,88.52,87.21,88.36,151392.0,84.7313,85.3193,84.0566,85.165,151392.0
2021-05-21 10:00:00,88.42,88.43,87.49,87.49,35296.0,85.2229,85.2325,84.3265,84.3265,35296.0
2021-05-21 10:30:00,87.47,87.69,87.47,87.65,14400.0,84.3072,84.5193,84.3072,84.4807,14400.0
2021-05-21 11:00:00,87.65,87.69,87.27,87.28,57036.0,84.4807,84.5193,84.1144,84.1241,57036.0
2021-05-21 11:30:00,87.28,87.39,87.13,87.17,28856.0,84.1241,84.2301,83.9795,84.0181,28856.0
2021-05-21 12:00:00,87.14,87.19,86.93,87.01,30000.0,83.9892,84.0373,83.7867,83.8639,30000.0
2021-05-21 12:30:00,87.07,87.08,86.9,87.0,24408.0,83.9217,83.9313,83.7578,83.8542,24408.0
2021-05-21 13:00:00,87.0,87.1,86.97,87.1,18156.0,83.8542,83.9506,83.8253,83.9506,18156.0
2021-05-21 13:30:00,87.2,87.35,87.16,87.2,24328.0,84.047,84.1916,84.0084,84.047,24328.0
2021-05-21 14:00:00,87.23,87.39,87.19,87.19,22900.0,84.0759,84.2301,84.0373,84.0373,22900.0
2021-05-21 14:30:00,87.21,87.23,86.99,87.2,19600.0,84.0566,84.0759,83.8446,84.047,19600.0
2021-05-21 15:00:00,87.2,87.34,87.15,87.33,20108.0,84.047,84.1819,83.9988,84.1723,20108.0
2021-05-21 15:30:00,87.33,87.34,87.01,87.17,113664.0,84.1723,84.1819,83.8639,84.0181,113664.0
2021-05-24 09:30:00,87.91,88.41,87.55,88.41,63728.0,84.7313,85.2132,84.3843,85.2132,63728.0
2021-05-24 10:00:00,88.41,88.84,88.35,88.64,73444.0,85.2132,85.6277,85.1554,85.4349,73444.0
2021-05-24 10:30:00,88.69,88.98,88.68,88.69,61224.0,85.4831,85.7626,85.4735,85.4831,61224.0
2021-05-24 11:00:00,88.6,88.88,88.56,88.78,55212.0,85.3964,85.6662,85.3578,85.5699,55212.0
2021-05-24 11:30:00,88.79,88.88,88.61,88.69,38156.0,85.5795,85.6662,85.406,85.4831,38156.0
2021-05-24 12:00:00,88.68,88.7,88.6,88.6,30144.0,85.4735,85.4927,85.3964,85.3964,30144.0
2021-05-24 12:30:00,88.64,88.79,88.6,88.64,30616.0,85.4349,85.5795,85.3964,85.4349,30616.0
2021-05-24 13:00:00,88.61,88.69,88.59,88.69,29796.0,85.406,85.4831,85.3867,85.4831,29796.0
2021-05-24 13:30:00,88.73,88.84,88.73,88.84,33816.0,85.5217,85.6277,85.5217,85.6277,33816.0
2021-05-24 14:00:00,88.84,88.88,88.78,88.8,34444.0,85.6277,85.6662,85.5699,85.5891,34444.0
2021-05-24 14:30:00,88.8,89.04,88.79,88.96,47500.0,85.5891,85.8204,85.5795,85.7433,47500.0
2021-05-24 15:00:00,89.01,89.11,89.0,89.08,33480.0,85.7915,85.8879,85.7819,85.859,33480.0
2021-05-24 15:30:00,89.08,89.09,88.62,88.63,178360.0,85.859,85.8686,85.4156,85.4253,178360.0
2021-05-25 09:30:00,88.65,89.5,88.63,89.29,106188.0,85.4446,86.2638,85.4253,86.0614,106188.0
2021-05-25 10:00:00,89.2,89.28,89.0,89.14,57648.0,85.9747,86.0518,85.7819,85.9168,57648.0
2021-05-25 10:30:00,89.15,89.3,89.04,89.18,51108.0,85.9265,86.071,85.8204,85.9554,51108.0
2021-05-25 11:00:00,89.22,89.3,89.09,89.15,76808.0,85.9939,86.071,85.8686,85.9265,76808.0
2021-05-25 11:30:00,89.15,89.27,89.06,89.27,47032.0,85.9265,86.0421,85.8397,86.0421,47032.0
2021-05-25 12:00:00,89.25,89.25,89.1,89.12,20536.0,86.0229,86.0229,85.8783,85.8976,20536.0
2021-05-25 12:30:00,89.19,89.19,89.09,89.15,20428.0,85.965,85.965,85.8686,85.9265,20428.0
2021-05-25 13:00:00,89.1,89.21,89.05,89.12,51420.0,85.8783,85.9843,85.8301,85.8976,51420.0
2021-05-25 13:30:00,89.06,89.12,88.98,89.02,70416.0,85.8397,85.8976,85.7626,85.8012,70416.0
2021-05-25 14:00:00,89.02,89.02,88.82,88.85,24140.0,85.8012,85.8012,85.6084,85.6373,24140.0
2021-05-25 14:30:00,88.86,89.03,88.86,88.9,38960.0,85.647,85.8108,85.647,85.6855,38960.0
2021-05-25 15:00:00,88.89,89.07,88.85,89.06,50344.0,85.6759,85.8494,85.6373,85.8397,50344.0
2021-05-25 15:30:00,89.06,89.16,88.86,88.91,106928.0,85.8397,85.9361,85.647,85.6951,106928.0
2021-05-26 09:30:00,89.12,89.24,88.41,88.78,46016.0,85.8976,86.0132,85.2132,85.5699,46016.0
2021-05-26 10:00:00,88.81,88.92,88.75,88.85,27500.0,85.5988,85.7048,85.5409,85.6373,27500.0
2021-05-26 10:30:00,88.88,88.89,88.46,88.49,39372.0,85.6662,85.6759,85.2614,85.2903,39372.0
2021-05-26 11:00:00,88.51,88.56,88.17,88.2,46320.0,85.3096,85.3578,84.9819,85.0108,46320.0
2021-05-26 11:30:00,88.19,88.23,88.1,88.12,52840.0,85.0012,85.0397,84.9144,84.9337,52840.0
2021-05-26 12:00:00,88.12,88.49,88.08,88.42,56196.0,84.9337,85.2903,84.8952,85.2229,56196.0
2021-05-26 12:30:00,88.43,88.53,88.33,88.38,29144.0,85.2325,85.3289,85.1361,85.1843,29144.0
2021-05-26 13:00:00,88.3,88.39,88.24,88.25,24664.0,85.1072,85.194,85.0494,85.059,24664.0
2021-05-26 13:30:00,88.23,88.32,88.12,88.32,41184.0,85.0397,85.1265,84.9337,85.1265,41184.0
2021-05-26 14:00:00,88.35,88.52,88.29,88.47,26604.0,85.1554,85.3193,85.0976,85.2711,26604.0
2021-05-26 14:30:00,88.47,88.47,88.3,88.35,22040.0,85.2711,85.2711,85.1072,85.1554,22040.0
2021-05-26 15:00:00,88.32,88.45,88.27,88.45,44400.0,85.1265,85.2518,85.0783,85.2518,44400.0
2021-05-26 15:30:00,88.48,88.59,88.33,88.59,137676.0,85.2807,85.3867,85.1361,85.3867,137676.0
2021-05-27 09:30:00,88.92,89.26,88.73,88.73,54352.0,85.7048,86.0325,85.5217,85.5217,54352.0
2021-05-27 10:00:00,88.69,88.79,88.57,88.68,19612.0,85.4831,85.5795,85.3674,85.4735,19612.0
2021-05-27 10:30:00,88.88,89.11,88.88,89.03,20284.0,85.6662,85.8879,85.6662,85.8108,20284.0
2021-05-27 11:00:00,89.01,89.03,88.84,88.92,24540.0,85.7915,85.8108,85.6277,85.7048,24540.0
2021-05-27 11:30:00,88.87,89.17,88.87,89.13,22468.0,85.6566,85.9457,85.6566,85.9072,22468.0
2021-05-27 12:00:00,89.13,89.45,89.12,89.3,42532.0,85.9072,86.2156,85.8976,86.071,42532.0
2021-05-27 12:30:00,89.3,89.4,89.21,89.21,15520.0,86.071,86.1674,85.9843,85.9843,15520.0
2021-05-27 13:00:00,89.22,89.22,89.07,89.11,20380.0,85.9939,85.9939,85.8494,85.8879,20380.0
2021-05-27 13:30:00,89.1,89.18,89.04,89.05,21568.0,85.8783,85.9554,85.8204,85.8301,21568.0
2021-05-27 14:00:00,89.05,89.13,89.03,89.1,26084.0,85.8301,85.9072,85.8108,85.8783,26084.0
2021-05-27 14:30:00,89.07,89.18,89.03,89.13,29200.0,85.8494,85.9554,85.8108,85.9072,29200.0
2021-05-27 15:00:00,89.13,89.13,89.03,89.06,29112.0,85.9072,85.9072,85.8108,85.8397,29112.0
2021-05-27 15:30:00,89.05,89.27,88.12,88.54,405400.0,85.8301,86.0421,84.9337,85.3385,405400.0
2021-05-28 09:30:00,88.9,89.21,88.65,89.07,45648.0,85.6855,85.9843,85.4446,85.8494,45648.0
2021-05-28 10:00:00,89.07,89.17,88.68,88.82,55460.0,85.8494,85.9457,85.4735,85.6084,55460.0
2021-05-28 10:30:00,88.82,88.94,88.78,88.88,32284.0,85.6084,85.7241,85.5699,85.6662,32284.0
2021-05-28 11:00:00,88.86,88.9,88.78,88.85,12152.0,85.647,85.6855,85.5699,85.6373,12152.0
2021-05-28 11:30:00,88.8,88.93,88.78,88.89,13684.0,85.5891,85.7144,85.5699,85.6759,13684.0
2021-05-28 12:00:00,88.88,88.91,88.82,88.84,10676.0,85.6662,85.6951,85.6084,85.6277,10676.0
2021-05-28 12:30:00,88.83,88.83,88.64,88.69,24772.0,85.618,85.618,85.4349,85.4831,24772.0
2021-05-28 13:00:00,88.73,88.85,88.72,88.79,16452.0,85.5217,85.6373,85.512,85.5795,16452.0
2021-05-28 13:30:00,88.76,88.76,88.5,88.55,21772.0,85.5506,85.5506,85.3,85.3482,21772.0
2021-05-28 14:00:00,88.52,88.72,88.47,88.72,24072.0,85.3193,85.512,85.2711,85.512,24072.0
2021-05-28 14:30:00,88.72,88.86,88.66,88.8,15792.0,85.512,85.647,85.4542,85.5891,15792.0
2021-05-28 15:00:00,88.8,88.91,88.7,88.7,43120.0,85.5891,85.6951,85.4927,85.4927,43120.0
2021-05-28 15:30:00,88.7,88.84,88.31,88.44,234504.0,85.4927,85.6277,85.1168,85.2421,234504.0
2021-06-01 09:30:00,89.08,89.87,88.83,89.29,102756.0,85.859,86.6204,85.618,86.0614,102756.0
2021-06-01 10:00:00,89.29,89.47,88.63,88.71,62912.0,86.0614,86.2349,85.4253,85.5024,62912.0
2021-06-01 10:30:00,88.74,88.82,88.31,88.47,64056.0,85.5313,85.6084,85.1168,85.2711,64056.0
2021-06-01 11:00:00,88.5,88.53,88.31,88.49,27428.0,85.3,85.3289,85.1168,85.2903,27428.0
2021-06-01 11:30:00,88.43,88.47,88.25,88.39,50700.0,85.2325,85.2711,85.059,85.194,50700.0
2021-06-01 12:00:00,88.35,88.46,88.34,88.36,22900.0,85.1554,85.2614,85.1458,85.165,22900.0
2021-06-01 12:30:00,88.31,88.42,88.29,88.4,25360.0,85.1168,85.2229,85.0976,85.2036,25360.0
2021-06-01 13:00:00,88.43,88.44,88.09,88.09,48636.0,85.2325,85.2421,84.9048,84.9048,48636.0
2021-06-01 13:30:00,88.11,88.17,87.99,88.07,34044.0,84.9241,84.9819,84.8084,84.8855,34044.0
2021-06-01 14:00:00,88.05,88.33,88.03,88.24,65624.0,84.8662,85.1361,84.847,85.0494,65624.0
2021-06-01 14:30:00,88.24,88.46,88.22,88.36,21428.0,85.0494,85.2614,85.0301,85.165,21428.0
2021-06-01 15:00:00,88.39,88.47,88.24,88.35,45544.0,85.194,85.2711,85.0494,85.1554,45544.0
2021-06-01 15:30:00,88.34,88.38,88.09,88.25,121112.0,85.1458,85.1843,84.9048,85.059,121112.0
2021-06-02 09:30:00,88.15,88.61,87.97,88.13,47608.0,84.9626,85.406,84.7891,84.9434,47608.0
2021-06-02 10:00:00,88.16,88.32,88.0,88.0,167084.0,84.9723,85.1265,84.8181,84.8181,167084.0
2021-06-02 10:30:00,88.02,88.5,88.0,88.48,51648.0,84.8373,85.3,84.8181,85.2807,51648.0
2021-06-02 11:00:00,88.49,88.67,88.36,88.36,29372.0,85.2903,85.4638,85.165,85.165,29372.0
2021-06-02 11:30:00,88.38,88.55,88.25,88.25,22552.0,85.1843,85.3482,85.059,85.059,22552.0
2021-06-02 12:00:00,88.36,88.36,88.12,88.12,45116.0,85.165,85.165,84.9337,84.9337,45116.0
2021-06-02 12:30:00,88.15,88.29,88.09,88.25,28784.0,84.9626,85.0976,84.9048,85.059,28784.0
2021-06-02 13:00:00,88.24,88.31,88.17,88.21,33720.0,85.0494,85.1168,84.9819,85.0205,33720.0
2021-06-02 13:30:00,88.17,88.29,88.14,88.24,21164.0,84.9819,85.0976,84.953,85.0494,21164.0
2021-06-02 14:00:00,88.29,88.36,88.2,88.22,22896.0,85.0976,85.165,85.0108,85.0301,22896.0
2021-06-02 14:30:00,88.22,88.26,88.13,88.16,21912.0,85.0301,85.0687,84.9434,84.9723,21912.0
2021-06-02 15:00:00,88.17,88.2,88.08,88.11,25592.0,84.9819,85.0108,84.8952,84.9241,25592.0
2021-06-02 15:30:00,88.11,88.19,87.97,88.08,115104.0,84.9241,85.0012,84.7891,84.8952,115104.0
2021-06-03 09:30:00,87.26,87.52,86.72,86.95,67396.0,84.1048,84.3554,83.5843,83.806,67396.0
2021-06-03 10:00:00,86.81,87.14,86.73,86.88,37164.0,83.6711,83.9892,83.594,83.7386,37164.0
2021-06-03 10:30:00,86.91,87.63,86.79,87.63,54068.0,83.7675,84.4614,83.6518,84.4614,54068.0
2021-06-03 11:00:00,87.64,88.0,87.57,87.9,27764.0,84.4711,84.8181,84.4036,84.7217,27764.0
2021-06-03 11:30:00,87.86,87.87,87.73,87.83,13572.0,84.6831,84.6928,84.5578,84.6542,13572.0
2021-06-03 12:00:00,87.89,87.89,87.68,87.72,25060.0,84.712,84.712,84.5096,84.5482,25060.0
2021-06-03 12:30:00,87.77,87.79,87.57,87.64,42320.0,84.5964,84.6156,84.4036,84.4711,42320.0
2021-06-03 13:00:00,87.64,87.68,87.5,87.6,44404.0,84.4711,84.5096,84.3361,84.4325,44404.0
2021-06-03 13:30:00,87.6,87.78,87.55,87.74,35468.0,84.4325,84.606,84.3843,84.5675,35468.0
2021-06-03 14:00:00,87.71,87.77,87.55,87.67,29704.0,84.5385,84.5964,84.3843,84.5,29704.0
2021-06-03 14:30:00,87.7,87.77,87.61,87.67,25064.0,84.5289,84.5964,84.4422,84.5,25064.0
2021-06-03 15:00:00,87.69,87.81,87.59,87.81,37104.0,84.5193,84.6349,84.4229,84.6349,37104.0
2021-06-03 15:30:00,87.81,87.92,87.66,87.72,114756.0,84.6349,84.7409,84.4903,84.5482,114756.0
2021-06-04 09:30:00,88.18,88.52,87.79,87.83,30180.0,84.9915,85.3193,84.6156,84.6542,30180.0
2021-06-04 10:00:00,87.78,88.1,87.54,87.55,59204.0,84.606,84.9144,84.3747,84.3843,59204.0
2021-06-04 10:30:00,87.47,87.9,87.46,87.9,25064.0,84.3072,84.7217,84.2976,84.7217,25064.0
2021-06-04 11:00:00,87.86,87.99,87.71,87.72,37304.0,84.6831,84.8084,84.5385,84.5482,37304.0
2021-06-04 11:30:00,87.77,87.8,87.45,87.49,47092.0,84.5964,84.6253,84.2879,84.3265,47092.0
2021-06-04 12:00:00,87.52,87.81,87.51,87.81,27224.0,84.3554,84.6349,84.3458,84.6349,27224.0
2021-06-04 12:30:00,87.89,87.97,87.77,87.92,57632.0,84.712,84.7891,84.5964,84.7409,57632.0
2021-06-04 13:00:00,87.92,88.0,87.88,87.93,16396.0,84.7409,84.8181,84.7024,84.7506,16396.0
2021-06-04 13:30:00,87.93,88.13,87.93,88.11,21600.0,84.7506,84.9434,84.7506,84.9241,21600.0
2021-06-04 14:00:00,88.15,88.28,87.84,87.97,96916.0,84.9626,85.0879,84.6638,84.7891,96916.0
2021-06-04 14:30:00,87.94,87.97,87.75,87.85,84552.0,84.7602,84.7891,84.5771,84.6735,84552.0
2021-06-04 15:00:00,87.83,87.86,87.48,87.81,107340.0,84.6542,84.6831,84.3169,84.6349,107340.0
2021-06-04 15:30:00,87.81,88.16,87.81,88.05,85984.0,84.6349,84.9723,84.6349,84.8662,85984.0
2021-06-07 09:30:00,87.98,88.29,87.69,87.77,39404.0,84.7988,85.0976,84.5193,84.5964,39404.0
2021-06-07 10:00:00,87.81,87.93,87.28,87.33,62292.0,84.6349,84.7506,84.1241,84.1723,62292.0
2021-06-07 10:30:00,87.33,87.36,87.11,87.11,40708.0,84.1723,84.2012,83.9602,83.9602,40708.0
2021-06-07 11:00:00,87.09,87.3,86.92,86.95,66044.0,83.941,84.1434,83.7771,83.806,66044.0
2021-06-07 11:30:00,86.95,87.02,86.69,86.79,66604.0,83.806,83.8735,83.5554,83.6518,66604.0
2021-06-07 12:00:00,86.82,86.85,86.54,86.58,45840.0,83.6807,83.7096,83.4108,83.4494,45840.0
2021-06-07 12:30:00,86.59,86.81,86.55,86.56,36968.0,83.459,83.6711,83.4205,83.4301,36968.0
2021-06-07 13:00:00,86.53,86.64,86.48,86.5,59732.0,83.4012,83.5072,83.353,83.3723,59732.0
2021-06-07 13:30:00,86.52,86.54,86.34,86.34,64768.0,83.3916,83.4108,83.2181,83.2181,64768.0
2021-06-07 14:00:00,86.36,86.56,86.35,86.4,50944.0,83.2374,83.4301,83.2277,83.2759,50944.0
2021-06-07 14:30:00,86.39,86.55,86.33,86.47,81616.0,83.2663,83.4205,83.2084,83.3434,81616.0
2021-06-07 15:00:00,86.47,86.64,86.44,86.58,95148.0,83.3434,83.5072,83.3145,83.4494,95148.0
2021-06-07 15:30:00,86.58,86.79,86.57,86.74,173776.0,83.4494,83.6518,83.4398,83.6036,173776.0
2021-06-08 09:30:00,86.99,86.99,86.4,86.52,66524.0,83.8446,83.8446,83.2759,83.3916,66524.0
2021-06-08 10:00:00,86.51,86.52,86.43,86.51,58840.0,83.3819,83.3916,83.3048,83.3819,58840.0
2021-06-08 10:30:00,86.51,86.76,86.42,86.69,24032.0,83.3819,83.6229,83.2952,83.5554,24032.0
2021-06-08 11:00:00,86.73,86.92,86.64,86.81,31832.0,83.594,83.7771,83.5072,83.6711,31832.0
2021-06-08 11:30:00,86.78,86.93,86.75,86.85,24728.0,83.6422,83.7867,83.6133,83.7096,24728.0
2021-06-08 12:00:00,86.89,86.97,86.87,86.97,22528.0,83.7482,83.8253,83.7289,83.8253,22528.0
2021-06-08 12:30:00,86.95,86.96,86.82,86.91,18804.0,83.806,83.8157,83.6807,83.7675,18804.0
2021-06-08 13:00:00,86.89,86.98,86.84,86.94,34712.0,83.7482,83.8349,83.7,83.7964,34712.0
2021-06-08 13:30:00,86.94,86.94,86.84,86.88,30800.0,83.7964,83.7964,83.7,83.7386,30800.0
2021-06-08 14:00:00,86.9,87.05,86.87,87.03,41116.0,83.7578,83.9024,83.7289,83.8831,41116.0
2021-06-08 14:30:00,87.02,87.03,86.87,86.94,30424.0,83.8735,83.8831,83.7289,83.7964,30424.0
2021-06-08 15:00:00,86.93,87.13,86.92,87.13,55904.0,83.7867,83.9795,83.7771,83.9795,55904.0
2021-06-08 15:30:00,87.13,87.19,86.77,86.8,170568.0,83.9795,84.0373,83.6325,83.6614,170568.0
2021-06-09 09:30:00,87.11,87.21,86.67,87.13,61524.0,83.9602,84.0566,83.5361,83.9795,61524.0
2021-06-09 10:00:00,87.19,87.21,86.92,86.98,49068.0,84.0373,84.0566,83.7771,83.8349,49068.0
2021-06-09 10:30:00,86.99,87.12,86.92,87.0,27336.0,83.8446,83.9699,83.7771,83.8542,27336.0
2021-06-09 11:00:00,87.0,87.1,86.97,87.09,19600.0,83.8542,83.9506,83.8253,83.941,19600.0
2021-06-09 11:30:00,87.08,87.2,86.97,87.1,25004.0,83.9313,84.047,83.8253,83.9506,25004.0
2021-06-09 12:00:00,87.16,87.16,86.96,86.96,27200.0,84.0084,84.0084,83.8157,83.8157,27200.0
2021-06-09 12:30:00,86.96,87.14,86.95,87.09,12516.0,83.8157,83.9892,83.806,83.941,12516.0
2021-06-09 13:00:00,87.09,87.14,87.02,87.09,14272.0,83.941,83.9892,83.8735,83.941,14272.0
2021-06-09 13:30:00,87.1,87.11,87.02,87.06,39080.0,83.9506,83.9602,83.8735,83.912,39080.0
2021-06-09 14:00:00,87.02,87.06,86.96,87.02,16980.0,83.8735,83.912,83.8157,83.8735,16980.0
2021-06-09 14:30:00,87.05,87.07,86.97,87.0,28936.0,83.9024,83.9217,83.8253,83.8542,28936.0
2021-06-09 15:00:00,87.0,87.05,86.88,86.88,38460.0,83.8542,83.9024,83.7386,83.7386,38460.0
2021-06-09 15:30:00,86.88,87.1,86.85,86.97,86080.0,83.7386,83.9506,83.7096,83.8253,86080.0
2021-06-10 09:30:00,87.08,87.2,86.99,87.17,35272.0,83.9313,84.047,83.8446,84.0181,35272.0
2021-06-10 10:00:00,87.19,87.33,86.85,86.97,28916.0,84.0373,84.1723,83.7096,83.8253,28916.0
2021-06-10 10:30:00,86.98,87.02,86.71,86.83,29788.0,83.8349,83.8735,83.5747,83.6904,29788.0
2021-06-10 11:00:00,86.82,86.91,86.81,86.91,28400.0,83.6807,83.7675,83.6711,83.7675,28400.0
2021-06-10 11:30:00,86.91,86.91,86.78,86.8,17916.0,83.7675,83.7675,83.6422,83.6614,17916.0
2021-06-10 12:00:00,86.86,86.86,86.78,86.82,14656.0,83.7193,83.7193,83.6422,83.6807,14656.0
2021-06-10 12:30:00,86.84,86.92,86.83,86.88,15380.0,83.7,83.7771,83.6904,83.7386,15380.0
2021-06-10 13:00:00,86.88,87.03,86.84,86.92,23800.0,83.7386,83.8831,83.7,83.7771,23800.0
2021-06-10 13:30:00,86.89,87.05,86.85,87.01,40916.0,83.7482,83.9024,83.7096,83.8639,40916.0
2021-06-10 14:00:00,87.01,87.49,87.01,87.49,59636.0,83.8639,84.3265,83.8639,84.3265,59636.0
2021-06-10 14:30:00,87.51,87.67,87.43,87.56,39312.0,84.3458,84.5,84.2687,84.394,39312.0
2021-06-10 15:00:00,87.62,87.73,87.61,87.7,64500.0,84.4518,84.5578,84.4422,84.5289,64500.0
2021-06-10 15:30:00,87.72,87.89,87.58,87.8,191908.0,84.5482,84.712,84.4132,84.6253,191908.0
2021-06-11 09:30:00,88.14,88.32,87.83,88.0,39812.0,84.953,85.1265,84.6542,84.8181,39812.0
2021-06-11 10:00:00,88.1,88.32,88.0,88.07,37576.0,84.9144,85.1265,84.8181,84.8855,37576.0
2021-06-11 10:30:00,88.07,88.07,87.92,87.92,21600.0,84.8855,84.8855,84.7409,84.7409,21600.0
2021-06-11 11:00:00,87.96,88.32,87.94,88.26,20936.0,84.7795,85.1265,84.7602,85.0687,20936.0
2021-06-11 11:30:00,88.23,88.23,88.07,88.14,10680.0,85.0397,85.0397,84.8855,84.953,10680.0
2021-06-11 12:00:00,88.19,88.19,88.03,88.03,51748.0,85.0012,85.0012,84.847,84.847,51748.0
2021-06-11 12:30:00,88.03,88.08,87.95,88.0,18900.0,84.847,84.8952,84.7699,84.8181,18900.0
2021-06-11 13:00:00,88.0,88.05,87.91,87.92,28668.0,84.8181,84.8662,84.7313,84.7409,28668.0
2021-06-11 13:30:00,87.94,87.99,87.86,87.99,41964.0,84.7602,84.8084,84.6831,84.8084,41964.0
2021-06-11 14:00:00,88.05,88.14,87.99,88.14,23008.0,84.8662,84.953,84.8084,84.953,23008.0
2021-06-11 14:30:00,88.14,88.17,88.02,88.06,12144.0,84.953,84.9819,84.8373,84.8759,12144.0
2021-06-11 15:00:00,88.06,88.14,88.01,88.11,27664.0,84.8759,84.953,84.8277,84.9241,27664.0
2021-06-11 15:30:00,88.1,88.21,88.02,88.21,113628.0,84.9144,85.0205,84.8373,85.0205,113628.0
2021-06-14 09:30:00,87.93,88.21,87.59,87.59,50000.0,84.7506,85.0205,84.4229,84.4229,50000.0
2021-06-14 10:00:00,87.66,87.98,87.64,87.8,15356.0,84.4903,84.7988,84.4711,84.6253,15356.0
2021-06-14 10:30:00,87.8,87.86,87.73,87.77,35056.0,84.6253,84.6831,84.5578,84.5964,35056.0
2021-06-14 11:00:00,87.84,87.86,87.67,87.71,47640.0,84.6638,84.6831,84.5,84.5385,47640.0
2021-06-14 11:30:00,87.71,87.81,87.58,87.76,52496.0,84.5385,84.6349,84.4132,84.5867,52496.0
2021-06-14 12:00:00,87.74,87.85,87.73,87.79,32908.0,84.5675,84.6735,84.5578,84.6156,32908.0
2021-06-14 12:30:00,87.79,87.79,87.7,87.7,16400.0,84.6156,84.6156,84.5289,84.5289,16400.0
2021-06-14 13:00:00,87.67,87.69,87.59,87.65,22400.0,84.5,84.5193,84.4229,84.4807,22400.0
2021-06-14 13:30:00,87.66,87.66,87.55,87.55,12400.0,84.4903,84.4903,84.3843,84.3843,12400.0
2021-06-14 14:00:00,87.55,87.68,87.55,87.68,46336.0,84.3843,84.5096,84.3843,84.5096,46336.0
2021-06-14 14:30:00,87.65,87.78,87.65,87.76,36000.0,84.4807,84.606,84.4807,84.5867,36000.0
2021-06-14 15:00:00,87.74,87.95,87.73,87.88,49176.0,84.5675,84.7699,84.5578,84.7024,49176.0
2021-06-14 15:30:00,87.88,88.32,87.83,88.32,99244.0,84.7024,85.1265,84.6542,85.1265,99244.0
2021-06-15 09:30:00,88.61,88.86,88.51,88.78,59988.0,85.406,85.647,85.3096,85.5699,59988.0
2021-06-15 10:00:00,88.85,89.3,88.78,89.25,27132.0,85.6373,86.071,85.5699,86.0229,27132.0
2021-06-15 10:30:00,89.22,89.42,89.21,89.29,63260.0,85.9939,86.1867,85.9843,86.0614,63260.0
2021-06-15 11:00:00,89.32,89.56,89.29,89.32,48064.0,86.0903,86.3216,86.0614,86.0903,48064.0
2021-06-15 11:30:00,89.32,89.5,89.24,89.49,22928.0,86.0903,86.2638,86.0132,86.2542,22928.0
2021-06-15 12:00:00,89.54,89.71,89.54,89.61,22812.0,86.3024,86.4662,86.3024,86.3698,22812.0
2021-06-15 12:30:00,89.67,89.68,89.56,89.58,32556.0,86.4277,86.4373,86.3216,86.3409,32556.0
2021-06-15 13:00:00,89.62,89.63,89.37,89.41,15240.0,86.3795,86.3891,86.1385,86.1771,15240.0
2021-06-15 13:30:00,89.39,89.52,89.38,89.52,26644.0,86.1578,86.2831,86.1482,86.2831,26644.0
2021-06-15 14:00:00,89.52,89.59,89.39,89.41,18328.0,86.2831,86.3506,86.1578,86.1771,18328.0
2021-06-15 14:30:00,89.42,89.59,89.39,89.59,30340.0,86.1867,86.3506,86.1578,86.3506,30340.0
2021-06-15 15:00:00,89.59,89.63,89.36,89.41,29984.0,86.3506,86.3891,86.1289,86.1771,29984.0
2021-06-15 15:30:00,89.42,89.63,89.33,89.47,134108.0,86.1867,86.3891,86.1,86.2349,134108.0
2021-06-16 09:30:00,89.75,89.85,89.52,89.61,36584.0,86.5048,86.6012,86.2831,86.3698,36584.0
2021-06-16 10:00:00,89.58,89.86,89.58,89.83,56636.0,86.3409,86.6108,86.3409,86.5819,56636.0
2021-06-16 10:30:00,89.89,90.0,89.64,89.64,26220.0,86.6397,86.7457,86.3988,86.3988,26220.0
2021-06-16 11:00:00,89.64,89.79,89.61,89.77,30936.0,86.3988,86.5433,86.3698,86.5241,30936.0
2021-06-16 11:30:00,89.76,89.78,89.67,89.67,31204.0,86.5144,86.5337,86.4277,86.4277,31204.0
2021-06-16 12:00:00,89.67,89.82,89.63,89.82,26716.0,86.4277,86.5722,86.3891,86.5722,26716.0
2021-06-16 12:30:00,89.83,89.88,89.71,89.82,26256.0,86.5819,86.6301,86.4662,86.5722,26256.0
2021-06-16 13:00:00,89.8,89.82,89.7,89.73,30516.0,86.553,86.5722,86.4566,86.4855,30516.0
2021-06-16 13:30:00,89.71,89.73,89.56,89.72,35052.0,86.4662,86.4855,86.3216,86.4759,35052.0
2021-06-16 14:00:00,89.66,89.68,89.03,89.16,84136.0,86.418,86.4373,85.8108,85.9361,84136.0
2021-06-16 14:30:00,89.16,89.3,88.64,89.27,81204.0,85.9361,86.071,85.4349,86.0421,81204.0
2021-06-16 15:00:00,89.29,89.83,89.25,89.67,31140.0,86.0614,86.5819,86.0229,86.4277,31140.0
2021-06-16 15:30:00,89.6,89.66,89.19,89.3,98584.0,86.3602,86.418,85.965,86.071,98584.0
2021-06-17 09:30:00,88.91,89.56,88.91,89.1,60496.0,85.6951,86.3216,85.6951,85.8783,60496.0
2021-06-17 10:00:00,89.09,89.58,89.04,89.46,60000.0,85.8686,86.3409,85.8204,86.2253,60000.0
2021-06-17 10:30:00,89.54,89.96,89.54,89.88,34688.0,86.3024,86.7072,86.3024,86.6301,34688.0
2021-06-17 11:00:00,89.91,90.41,89.75,90.41,55852.0,86.659,87.1409,86.5048,87.1409,55852.0
2021-06-17 11:30:00,90.4,90.91,90.39,90.39,68504.0,87.1313,87.6228,87.1216,87.1216,68504.0
2021-06-17 12:00:00,90.44,90.49,90.03,90.08,33240.0,87.1698,87.218,86.7747,86.8228,33240.0
2021-06-17 12:30:00,90.06,90.27,90.0,90.14,33188.0,86.8036,87.006,86.7457,86.8807,33188.0
2021-06-17 13:00:00,90.19,90.41,90.19,90.41,20772.0,86.9289,87.1409,86.9289,87.1409,20772.0
2021-06-17 13:30:00,90.41,90.48,90.28,90.48,38020.0,87.1409,87.2084,87.0156,87.2084,38020.0
2021-06-17 14:00:00,90.46,90.6,90.43,90.55,34060.0,87.1891,87.324,87.1602,87.2758,34060.0
2021-06-17 14:30:00,90.52,90.54,90.23,90.5,63032.0,87.2469,87.2662,86.9674,87.2277,63032.0
2021-06-17 15:00:00,90.5,90.94,90.49,90.93,69476.0,87.2277,87.6517,87.218,87.6421,69476.0
2021-06-17 15:30:00,90.96,91.1,90.41,90.47,244816.0,87.671,87.806,87.1409,87.1987,244816.0
2021-06-18 09:30:00,89.47,90.54,89.41,89.63,411464.0,86.2349,87.2662,86.1771,86.3891,411464.0
2021-06-18 10:00:00,89.63,89.66,89.14,89.58,75476.0,86.3891,86.418,85.9168,86.3409,75476.0
2021-06-18 10:30:00,89.58,89.81,89.38,89.48,71856.0,86.3409,86.5626,86.1482,86.2445,71856.0
2021-06-18 11:00:00,89.41,89.47,89.27,89.31,68576.0,86.1771,86.2349,86.0421,86.0807,68576.0
2021-06-18 11:30:00,89.31,89.69,89.31,89.61,40800.0,86.0807,86.4469,86.0807,86.3698,40800.0
2021-06-18 12:00:00,89.57,89.75,89.54,89.63,29192.0,86.3313,86.5048,86.3024,86.3891,29192.0
2021-06-18 12:30:00,89.63,89.63,89.42,89.52,33360.0,86.3891,86.3891,86.1867,86.2831,33360.0
2021-06-18 13:00:00,89.52,89.79,89.52,89.69,25200.0,86.2831,86.5433,86.2831,86.4469,25200.0
2021-06-18 13:30:00,89.68,89.73,89.45,89.62,28836.0,86.4373,86.4855,86.2156,86.3795,28836.0
2021-06-18 14:00:00,89.6,89.75,89.55,89.56,29632.0,86.3602,86.5048,86.312,86.3216,29632.0
2021-06-18 14:30:00,89.54,89.6,89.47,89.6,42820.0,86.3024,86.3602,86.2349,86.3602,42820.0
2021-06-18 15:00:00,89.63,89.78,89.5,89.65,34868.0,86.3891,86.5337,86.2638,86.4084,34868.0
2021-06-18 15:30:00,89.63,89.66,88.07,88.68,395356.0,86.3891,86.418,84.8855,85.4735,395356.0
2021-06-21 09:30:00,89.34,89.78,88.9,89.78,58628.0,86.1096,86.5337,85.6855,86.5337,58628.0
2021-06-21 10:00:00,89.78,90.52,89.69,90.48,37924.0,86.5337,87.2469,86.4469,87.2084,37924.0
2021-06-21 10:30:00,90.47,90.84,90.43,90.75,21836.0,87.1987,87.5554,87.1602,87.4686,21836.0
2021-06-21 11:00:00,90.52,90.84,90.49,90.72,12000.0,87.2469,87.5554,87.218,87.4397,12000.0
2021-06-21 11:30:00,90.64,90.77,90.6,90.61,15380.0,87.3626,87.4879,87.324,87.3337,15380.0
2021-06-21 12:00:00,90.61,90.61,90.39,90.41,15404.0,87.3337,87.3337,87.1216,87.1409,15404.0
2021-06-21 12:30:00,90.42,90.58,90.42,90.42,22312.0,87.1506,87.3048,87.1506,87.1506,22312.0
2021-06-21 13:00:00,90.42,90.58,90.39,90.55,10400.0,87.1506,87.3048,87.1216,87.2758,10400.0
2021-06-21 13:30:00,90.51,90.7,90.5,90.63,19944.0,87.2373,87.4204,87.2277,87.353,19944.0
2021-06-21 14:00:00,90.65,90.65,90.51,90.51,21916.0,87.3722,87.3722,87.2373,87.2373,21916.0
2021-06-21 14:30:00,90.49,90.61,90.49,90.56,17140.0,87.218,87.3337,87.218,87.2855,17140.0
2021-06-21 15:00:00,90.57,90.64,90.51,90.56,26940.0,87.2951,87.3626,87.2373,87.2855,26940.0
2021-06-21 15:30:00,90.54,90.83,90.54,90.7,92580.0,87.2662,87.5457,87.2662,87.4204,92580.0
2021-06-22 09:30:00,91.26,91.67,90.75,91.6,147056.0,87.9602,88.3554,87.4686,88.2879,147056.0
2021-06-22 10:00:00,91.56,91.73,91.42,91.68,50728.0,88.2493,88.4132,88.1144,88.365,50728.0
2021-06-22 10:30:00,91.68,92.26,91.68,92.17,75736.0,88.365,88.924,88.365,88.8373,75736.0
2021-06-22 11:00:00,92.22,92.76,92.19,92.69,83724.0,88.8855,89.4059,88.8565,89.3385,83724.0
2021-06-22 11:30:00,92.71,92.76,92.44,92.45,53712.0,89.3577,89.4059,89.0975,89.1071,53712.0
2021-06-22 12:00:00,92.45,92.6,92.38,92.4,42556.0,89.1071,89.2517,89.0397,89.059,42556.0
2021-06-22 12:30:00,92.4,92.85,92.3,92.85,66372.0,89.059,89.4927,88.9626,89.4927,66372.0
2021-06-22 13:00:00,92.82,92.95,92.81,92.88,32320.0,89.4638,89.5891,89.4541,89.5216,32320.0
2021-06-22 13:30:00,92.88,93.09,92.86,93.09,77192.0,89.5216,89.724,89.5023,89.724,77192.0
2021-06-22 14:00:00,93.06,93.12,92.86,93.06,94280.0,89.6951,89.7529,89.5023,89.6951,94280.0
2021-06-22 14:30:00,93.08,93.11,92.97,93.08,66528.0,89.7144,89.7433,89.6083,89.7144,66528.0
2021-06-22 15:00:00,93.09,93.58,93.09,93.58,127968.0,89.724,90.1963,89.724,90.1963,127968.0
2021-06-22 15:30:00,93.57,93.74,93.55,93.63,364296.0,90.1867,90.3505,90.1674,90.2445,364296.0
2021-06-23 09:30:00,93.2,93.5,92.73,93.13,293408.0,89.83,90.1192,89.377,89.7626,293408.0
2021-06-23 10:00:00,93.15,94.15,92.93,94.0,167100.0,89.7818,90.7457,89.5698,90.6011,167100.0
2021-06-23 10:30:00,93.96,94.01,93.77,93.93,82696.0,90.5625,90.6107,90.3794,90.5336,82696.0
2021-06-23 11:00:00,93.94,93.95,93.73,93.9,60840.0,90.5433,90.5529,90.3409,90.5047,60840.0
2021-06-23 11:30:00,93.89,94.12,93.88,94.03,59580.0,90.4951,90.7168,90.4854,90.63,59580.0
2021-06-23 12:00:00,94.0,94.39,93.99,94.39,137040.0,90.6011,90.977,90.5915,90.977,137040.0
2021-06-23 12:30:00,94.43,94.63,94.08,94.08,66824.0,91.0156,91.2083,90.6782,90.6782,66824.0
2021-06-23 13:00:00,94.08,94.33,94.01,94.16,31340.0,90.6782,90.9192,90.6107,90.7553,31340.0
2021-06-23 13:30:00,94.12,94.15,93.89,93.89,68756.0,90.7168,90.7457,90.4951,90.4951,68756.0
2021-06-23 14:00:00,93.86,93.96,93.8,93.89,54000.0,90.4662,90.5625,90.4083,90.4951,54000.0
2021-06-23 14:30:00,93.9,94.16,93.89,94.13,56412.0,90.5047,90.7553,90.4951,90.7264,56412.0
2021-06-23 15:00:00,94.1,94.19,93.94,94.19,77656.0,90.6975,90.7842,90.5433,90.7842,77656.0
2021-06-23 15:30:00,94.17,94.19,93.76,93.99,388368.0,90.765,90.7842,90.3698,90.5915,388368.0
2021-06-24 09:30:00,93.85,94.36,93.63,93.68,119664.0,90.4565,90.9481,90.2445,90.2927,119664.0
2021-06-24 10:00:00,93.74,93.8,93.38,93.8,76132.0,90.3505,90.4083,90.0035,90.4083,76132.0
2021-06-24 10:30:00,93.76,94.31,93.75,93.89,38980.0,90.3698,90.8999,90.3601,90.4951,38980.0
2021-06-24 11:00:00,93.84,93.98,93.66,93.71,50484.0,90.4469,90.5818,90.2734,90.3216,50484.0
2021-06-24 11:30:00,93.71,93.79,93.54,93.54,47400.0,90.3216,90.3987,90.1577,90.1577,47400.0
2021-06-24 12:00:00,93.54,93.87,93.54,93.83,55652.0,90.1577,90.4758,90.1577,90.4372,55652.0
2021-06-24 12:30:00,93.8,94.0,93.74,93.89,19012.0,90.4083,90.6011,90.3505,90.4951,19012.0
2021-06-24 13:00:00,93.97,93.99,93.68,93.91,46828.0,90.5722,90.5915,90.2927,90.5144,46828.0
2021-06-24 13:30:00,93.9,94.17,93.88,94.17,38612.0,90.5047,90.765,90.4854,90.765,38612.0
2021-06-24 14:00:00,94.14,94.42,94.07,94.39,33948.0,90.736,91.0059,90.6686,90.977,33948.0
2021-06-24 14:30:00,94.38,94.4,94.29,94.39,44216.0,90.9674,90.9866,90.8806,90.977,44216.0
2021-06-24 15:00:00,94.39,94.46,94.32,94.37,50468.0,90.977,91.0445,90.9095,90.9577,50468.0
2021-06-24 15:30:00,94.39,94.5,94.22,94.45,169364.0,90.977,91.083,90.8131,91.0348,169364.0
2021-06-25 09:30:00,94.61,94.78,94.26,94.69,67968.0,91.189,91.3529,90.8517,91.2662,67968.0
2021-06-25 10:00:00,94.77,94.8,94.63,94.63,22336.0,91.3433,91.3722,91.2083,91.2083,22336.0
2021-06-25 10:30:00,94.67,94.68,94.45,94.53,26556.0,91.2469,91.2565,91.0348,91.1119,26556.0
2021-06-25 11:00:00,94.57,94.7,94.42,94.7,22060.0,91.1505,91.2758,91.0059,91.2758,22060.0
2021-06-25 11:30:00,94.71,94.73,94.61,94.68,6800.0,91.2854,91.3047,91.189,91.2565,6800.0
2021-06-25 12:00:00,94.73,94.75,94.6,94.64,24940.0,91.3047,91.324,91.1794,91.218,24940.0
2021-06-25 12:30:00,94.64,94.7,94.58,94.61,16656.0,91.218,91.2758,91.1601,91.189,16656.0
2021-06-25 13:00:00,94.65,94.7,94.56,94.69,36220.0,91.2276,91.2758,91.1409,91.2662,36220.0
2021-06-25 13:30:00,94.66,94.71,94.58,94.58,13780.0,91.2372,91.2854,91.1601,91.1601,13780.0
2021-06-25 14:00:00,94.58,94.75,94.58,94.7,25348.0,91.1601,91.324,91.1601,91.2758,25348.0
2021-06-25 14:30:00,94.73,94.85,94.66,94.66,41944.0,91.3047,91.4204,91.2372,91.2372,41944.0
2021-06-25 15:00:00,94.66,94.86,94.66,94.81,24548.0,91.2372,91.43,91.2372,91.3818,24548.0
2021-06-25 15:30:00,94.83,94.89,93.8,94.59,268952.0,91.4011,91.4589,90.4083,91.1698,268952.0
2021-06-28 09:30:00,94.8,94.8,94.44,94.67,93348.0,91.3722,91.3722,91.0252,91.2469,93348.0
2021-06-28 10:00:00,94.62,94.75,94.38,94.65,72588.0,91.1987,91.324,90.9674,91.2276,72588.0
2021-06-28 10:30:00,94.7,94.97,94.64,94.76,61832.0,91.2758,91.536,91.218,91.3336,61832.0
2021-06-28 11:00:00,94.78,94.97,94.62,94.66,65376.0,91.3529,91.536,91.1987,91.2372,65376.0
2021-06-28 11:30:00,94.66,94.85,94.63,94.79,41388.0,91.2372,91.4204,91.2083,91.3625,41388.0
2021-06-28 12:00:00,94.82,95.13,94.82,95.01,37864.0,91.3915,91.6902,91.3915,91.5746,37864.0
2021-06-28 12:30:00,94.99,94.99,94.86,94.94,17716.0,91.5553,91.5553,91.43,91.5071,17716.0
2021-06-28 13:00:00,94.98,95.09,94.9,95.05,17740.0,91.5457,91.6517,91.4686,91.6131,17740.0
2021-06-28 13:30:00,95.06,95.33,95.06,95.33,29656.0,91.6228,91.883,91.6228,91.883,29656.0
2021-06-28 14:00:00,95.35,95.39,95.3,95.34,25520.0,91.9023,91.9408,91.8541,91.8927,25520.0
2021-06-28 14:30:00,95.36,95.43,95.18,95.25,54492.0,91.9119,91.9794,91.7384,91.8059,54492.0
2021-06-28 15:00:00,95.26,95.39,95.09,95.33,44396.0,91.8155,91.9408,91.6517,91.883,44396.0
2021-06-28 15:30:00,95.33,95.36,94.85,94.86,106252.0,91.883,91.9119,91.4204,91.43,106252.0
2021-06-29 09:30:00,95.07,95.8,94.71,95.72,89964.0,91.6324,92.336,91.2854,92.2589,89964.0
2021-06-29 10:00:00,95.2,95.37,95.13,95.19,19676.0,91.7577,91.9216,91.6902,91.7481,19676.0
2021-06-29 10:30:00,95.31,95.45,95.3,95.42,13392.0,91.8637,91.9987,91.8541,91.9698,13392.0
2021-06-29 11:00:00,95.39,95.47,95.25,95.34,15072.0,91.9408,92.0179,91.8059,91.8927,15072.0
2021-06-29 11:30:00,95.3,95.71,95.28,95.71,43704.0,91.8541,92.2493,91.8348,92.2493,43704.0
2021-06-29 12:00:00,95.66,95.86,95.48,95.82,20104.0,92.2011,92.3938,92.0276,92.3553,20104.0
2021-06-29 12:30:00,95.86,95.94,95.71,95.83,31296.0,92.3938,92.471,92.2493,92.3649,31296.0
2021-06-29 13:00:00,95.83,95.85,95.53,95.59,86840.0,92.3649,92.3842,92.0758,92.1336,86840.0
2021-06-29 13:30:00,95.56,95.72,95.46,95.72,33012.0,92.1047,92.2589,92.0083,92.2589,33012.0
2021-06-29 14:00:00,95.72,95.89,95.61,95.61,36544.0,92.2589,92.4228,92.1529,92.1529,36544.0
2021-06-29 14:30:00,95.63,95.71,95.48,95.5,54920.0,92.1722,92.2493,92.0276,92.0469,54920.0
2021-06-29 15:00:00,95.55,95.57,95.5,95.53,17200.0,92.0951,92.1143,92.0469,92.0758,17200.0
2021-06-29 15:30:00,95.54,95.78,95.53,95.64,111960.0,92.0854,92.3167,92.0758,92.1818,111960.0
2021-06-30 09:30:00,95.79,95.91,95.5,95.73,56548.0,92.3264,92.442,92.0469,92.2685,56548.0
2021-06-30 10:00:00,95.87,95.87,95.54,95.66,57984.0,92.4035,92.4035,92.0854,92.2011,57984.0
2021-06-30 10:30:00,95.74,95.87,95.6,95.84,23732.0,92.2782,92.4035,92.1432,92.3746,23732.0
2021-06-30 11:00:00,95.88,95.93,95.59,95.81,33116.0,92.4131,92.4613,92.1336,92.3457,33116.0
2021-06-30 11:30:00,95.77,95.81,95.59,95.65,26196.0,92.3071,92.3457,92.1336,92.1914,26196.0
2021-06-30 12:00:00,95.63,95.69,95.56,95.58,22796.0,92.1722,92.23,92.1047,92.124,22796.0
2021-06-30 12:30:00,95.57,95.64,95.5,95.51,27012.0,92.1143,92.1818,92.0469,92.0565,27012.0
2021-06-30 13:00:00,95.51,95.54,95.39,95.54,59504.0,92.0565,92.0854,91.9408,92.0854,59504.0
2021-06-30 13:30:00,95.54,95.55,95.44,95.53,27384.0,92.0854,92.0951,91.989,92.0758,27384.0
2021-06-30 14:00:00,95.53,95.58,95.44,95.58,25616.0,92.0758,92.124,91.989,92.124,25616.0
2021-06-30 14:30:00,95.58,95.58,95.4,95.47,75204.0,92.124,92.124,91.9505,92.0179,75204.0
2021-06-30 15:00:00,95.46,95.57,95.38,95.56,36356.0,92.0083,92.1143,91.9312,92.1047,36356.0
2021-06-30 15:30:00,95.55,95.64,95.36,95.5,117864.0,92.0951,92.1818,91.9119,92.0469,117864.0
2021-07-01 09:30:00,95.67,95.97,95.67,95.86,44820.0,92.2107,92.4999,92.2107,92.3938,44820.0
2021-07-01 10:00:00,95.79,95.84,95.5,95.5,56452.0,92.3264,92.3746,92.0469,92.0469,56452.0
2021-07-01 10:30:00,95.5,95.62,95.42,95.49,135912.0,92.0469,92.1625,91.9698,92.0372,135912.0
2021-07-01 11:00:00,95.46,95.52,95.31,95.39,74780.0,92.0083,92.0661,91.8637,91.9408,74780.0
2021-07-01 11:30:00,95.39,95.5,95.27,95.27,22816.0,91.9408,92.0469,91.8252,91.8252,22816.0
2021-07-01 12:00:00,95.31,95.37,95.2,95.25,37220.0,91.8637,91.9216,91.7577,91.8059,37220.0
2021-07-01 12:30:00,95.2,95.31,95.14,95.21,57104.0,91.7577,91.8637,91.6999,91.7674,57104.0
2021-07-01 13:00:00,95.2,95.2,95.04,95.09,56180.0,91.7577,91.7577,91.6035,91.6517,56180.0
2021-07-01 13:30:00,95.12,95.33,95.09,95.29,33472.0,91.6806,91.883,91.6517,91.8445,33472.0
2021-07-01 14:00:00,95.26,95.35,95.23,95.32,25656.0,91.8155,91.9023,91.7866,91.8734,25656.0
2021-07-01 14:30:00,95.34,95.42,95.3,95.3,16800.0,91.8927,91.9698,91.8541,91.8541,16800.0
2021-07-01 15:00:00,95.29,95.42,95.26,95.35,30800.0,91.8445,91.9698,91.8155,91.9023,30800.0
2021-07-01 15:30:00,95.33,95.42,95.07,95.19,118132.0,91.883,91.9698,91.6324,91.7481,118132.0
2021-07-02 09:30:00,95.47,95.75,95.23,95.64,84776.0,92.0179,92.2878,91.7866,92.1818,84776.0
2021-07-02 10:00:00,95.64,95.99,95.48,95.86,121968.0,92.1818,92.5191,92.0276,92.3938,121968.0
2021-07-02 10:30:00,95.86,95.9,95.55,95.85,118912.0,92.3938,92.4324,92.0951,92.3842,118912.0
2021-07-02 11:00:00,95.78,95.88,95.64,95.86,42508.0,92.3167,92.4131,92.1818,92.3938,42508.0
2021-07-02 11:30:00,95.86,95.86,95.74,95.79,31704.0,92.3938,92.3938,92.2782,92.3264,31704.0
2021-07-02 12:00:00,95.8,95.96,95.76,95.8,80076.0,92.336,92.4902,92.2975,92.336,80076.0
2021-07-02 12:30:00,95.8,96.17,95.78,95.99,125328.0,92.336,92.6926,92.3167,92.5191,125328.0
2021-07-02 13:00:00,96.01,96.11,95.89,95.95,53048.0,92.5384,92.6348,92.4228,92.4806,53048.0
2021-07-02 13:30:00,95.92,96.02,95.89,95.95,36880.0,92.4517,92.5481,92.4228,92.4806,36880.0
2021-07-02 14:00:00,95.99,96.03,95.91,95.99,132880.0,92.5191,92.5577,92.442,92.5191,132880.0
2021-07-02 14:30:00,95.97,96.03,95.89,95.89,31612.0,92.4999,92.5577,92.4228,92.4228,31612.0
2021-07-02 15:00:00,95.9,95.92,95.67,95.8,53040.0,92.4324,92.4517,92.2107,92.336,53040.0
2021-07-02 15:30:00,95.83,95.97,95.82,95.85,292356.0,92.3649,92.4999,92.3553,92.3842,292356.0
2021-07-06 09:30:00,96.0,96.16,95.55,95.71,85660.0,92.5288,92.683,92.0951,92.2493,85660.0
2021-07-06 10:00:00,95.8,95.8,94.93,95.08,76924.0,92.336,92.336,91.4975,91.6421,76924.0
2021-07-06 10:30:00,95.08,95.09,94.65,94.73,48744.0,91.6421,91.6517,91.2276,91.3047,48744.0
2021-07-06 11:00:00,94.68,95.0,94.48,94.97,59252.0,91.2565,91.5649,91.0637,91.536,59252.0
2021-07-06 11:30:00,94.94,95.09,94.94,95.02,33604.0,91.5071,91.6517,91.5071,91.5842,33604.0
2021-07-06 12:00:00,95.0,95.17,94.92,94.93,107148.0,91.5649,91.7288,91.4878,91.4975,107148.0
2021-07-06 12:30:00,94.93,95.23,94.91,95.16,48860.0,91.4975,91.7866,91.4782,91.7192,48860.0
2021-07-06 13:00:00,95.19,95.27,95.05,95.06,78552.0,91.7481,91.8252,91.6131,91.6228,78552.0
2021-07-06 13:30:00,95.04,95.08,94.92,95.08,40752.0,91.6035,91.6421,91.4878,91.6421,40752.0
2021-07-06 14:00:00,95.11,95.28,95.11,95.28,59732.0,91.671,91.8348,91.671,91.8348,59732.0
2021-07-06 14:30:00,95.32,95.48,95.23,95.4,59800.0,91.8734,92.0276,91.7866,91.9505,59800.0
2021-07-06 15:00:00,95.41,95.62,95.41,95.62,45352.0,91.9601,92.1625,91.9601,92.1625,45352.0
2021-07-06 15:30:00,95.66,95.89,95.59,95.7,82144.0,92.2011,92.4228,92.1336,92.2396,82144.0
2021-07-07 09:30:00,95.85,96.51,95.68,96.42,72188.0,92.3842,93.0203,92.2204,92.9336,72188.0
2021-07-07 10:00:00,96.45,96.97,96.45,96.79,56412.0,92.9625,93.4637,92.9625,93.2902,56412.0
2021-07-07 10:30:00,96.78,97.0,96.75,96.76,24460.0,93.2806,93.4926,93.2517,93.2613,24460.0
2021-07-07 11:00:00,96.75,96.89,96.67,96.72,31824.0,93.2517,93.3866,93.1746,93.2228,31824.0
2021-07-07 11:30:00,96.74,96.93,96.74,96.86,23484.0,93.242,93.4252,93.242,93.3577,23484.0
2021-07-07 12:00:00,96.9,97.0,96.8,96.82,23168.0,93.3962,93.4926,93.2999,93.3191,23168.0
2021-07-07 12:30:00,96.87,96.91,96.67,96.83,21364.0,93.3673,93.4059,93.1746,93.3288,21364.0
2021-07-07 13:00:00,96.82,96.82,96.68,96.74,28712.0,93.3191,93.3191,93.1842,93.242,28712.0
2021-07-07 13:30:00,96.73,96.98,96.71,96.9,27400.0,93.2324,93.4734,93.2131,93.3962,27400.0
2021-07-07 14:00:00,96.94,97.0,96.83,96.98,35372.0,93.4348,93.4926,93.3288,93.4734,35372.0
2021-07-07 14:30:00,96.97,97.27,96.95,97.25,45484.0,93.4637,93.7529,93.4444,93.7336,45484.0
2021-07-07 15:00:00,97.24,97.44,97.23,97.44,55024.0,93.7239,93.9167,93.7143,93.9167,55024.0
2021-07-07 15:30:00,97.39,97.54,97.24,97.45,124420.0,93.8685,94.0131,93.7239,93.9264,124420.0
2021-07-08 09:30:00,96.3,96.86,96.18,96.78,95272.0,92.8179,93.3577,92.7023,93.2806,95272.0
2021-07-08 10:00:00,96.86,96.86,96.17,96.56,53204.0,93.3577,93.3577,92.6926,93.0685,53204.0
2021-07-08 10:30:00,96.55,97.06,96.42,96.79,40112.0,93.0589,93.5505,92.9336,93.2902,40112.0
2021-07-08 11:00:00,96.77,97.27,96.63,97.19,41676.0,93.2709,93.7529,93.136,93.6758,41676.0
2021-07-08 11:30:00,97.17,97.51,97.1,97.36,26268.0,93.6565,93.9842,93.589,93.8396,26268.0
2021-07-08 12:00:00,97.39,97.46,97.21,97.39,28604.0,93.8685,93.936,93.695,93.8685,28604.0
2021-07-08 12:30:00,97.38,97.56,97.36,97.51,21496.0,93.8589,94.0324,93.8396,93.9842,21496.0
2021-07-08 13:00:00,97.51,97.51,96.95,97.01,55708.0,93.9842,93.9842,93.4444,93.5023,55708.0
2021-07-08 13:30:00,97.03,97.1,96.78,96.85,38280.0,93.5215,93.589,93.2806,93.3481,38280.0
2021-07-08 14:00:00,96.88,96.96,96.72,96.75,37364.0,93.377,93.4541,93.2228,93.2517,37364.0
2021-07-08 14:30:00,96.71,96.77,96.56,96.7,41200.0,93.2131,93.2709,93.0685,93.2035,41200.0
2021-07-08 15:00:00,96.73,96.84,96.63,96.83,41576.0,93.2324,93.3384,93.136,93.3288,41576.0
2021-07-08 15:30:00,96.84,96.88,96.27,96.7,141116.0,93.3384,93.377,92.789,93.2035,141116.0
2021-07-09 09:30:00,97.08,97.42,95.95,96.13,61332.0,93.5697,93.8974,92.4806,92.6541,61332.0
2021-07-09 10:00:00,96.39,96.59,96.27,96.48,27528.0,92.9047,93.0975,92.789,92.9914,27528.0
2021-07-09 10:30:00,96.51,96.76,96.4,96.63,13480.0,93.0203,93.2613,92.9143,93.136,13480.0
2021-07-09 11:00:00,96.61,96.77,96.48,96.67,11616.0,93.1167,93.2709,92.9914,93.1746,11616.0
2021-07-09 11:30:00,96.7,96.8,96.57,96.57,16572.0,93.2035,93.2999,93.0782,93.0782,16572.0
2021-07-09 12:00:00,96.63,96.67,96.49,96.49,13024.0,93.136,93.1746,93.0011,93.0011,13024.0
2021-07-09 12:30:00,96.48,96.86,96.48,96.75,26752.0,92.9914,93.3577,92.9914,93.2517,26752.0
2021-07-09 13:00:00,96.76,96.77,96.69,96.76,12576.0,93.2613,93.2709,93.1938,93.2613,12576.0
2021-07-09 13:30:00,96.79,96.84,96.69,96.72,14992.0,93.2902,93.3384,93.1938,93.2228,14992.0
2021-07-09 14:00:00,96.67,96.74,96.64,96.68,17700.0,93.1746,93.242,93.1456,93.1842,17700.0
2021-07-09 14:30:00,96.67,96.7,96.61,96.69,11876.0,93.1746,93.2035,93.1167,93.1938,11876.0
2021-07-09 15:00:00,96.71,96.89,96.7,96.86,23028.0,93.2131,93.3866,93.2035,93.3577,23028.0
2021-07-09 15:30:00,96.86,97.09,96.85,97.09,151064.0,93.3577,93.5794,93.3481,93.5794,151064.0
2021-07-12 09:30:00,96.83,97.48,96.82,97.17,75236.0,93.3288,93.9553,93.3191,93.6565,75236.0
2021-07-12 10:00:00,97.19,97.67,97.19,97.59,38404.0,93.6758,94.1384,93.6758,94.0613,38404.0
2021-07-12 10:30:00,97.56,97.66,97.53,97.64,17052.0,94.0324,94.1288,94.0035,94.1095,17052.0
2021-07-12 11:00:00,97.68,97.83,97.54,97.73,20312.0,94.148,94.2926,94.0131,94.1962,20312.0
2021-07-12 11:30:00,97.6,97.71,97.52,97.71,22880.0,94.0709,94.177,93.9938,94.177,22880.0
2021-07-12 12:00:00,97.74,97.8,97.53,97.56,24928.0,94.2059,94.2637,94.0035,94.0324,24928.0
2021-07-12 12:30:00,97.61,97.68,97.52,97.64,10360.0,94.0806,94.148,93.9938,94.1095,10360.0
2021-07-12 13:00:00,97.57,97.6,97.48,97.57,80328.0,94.042,94.0709,93.9553,94.042,80328.0
2021-07-12 13:30:00,97.6,97.8,97.6,97.8,15244.0,94.0709,94.2637,94.0709,94.2637,15244.0
2021-07-12 14:00:00,97.8,97.9,97.75,97.85,17244.0,94.2637,94.3601,94.2155,94.3119,17244.0
2021-07-12 14:30:00,97.86,97.86,97.73,97.75,27648.0,94.3215,94.3215,94.1962,94.2155,27648.0
2021-07-12 15:00:00,97.8,98.0,97.77,98.0,33284.0,94.2637,94.4565,94.2348,94.4565,33284.0
2021-07-12 15:30:00,97.96,98.06,97.88,98.06,66940.0,94.4179,94.5143,94.3408,94.5143,66940.0
2021-07-13 09:30:00,98.1,98.18,96.99,97.12,188436.0,94.5529,94.63,93.483,93.6083,188436.0
2021-07-13 10:00:00,97.23,97.23,96.92,97.02,194272.0,93.7143,93.7143,93.4155,93.5119,194272.0
2021-07-13 10:30:00,97.07,97.16,96.94,97.03,54624.0,93.5601,93.6468,93.4348,93.5215,54624.0
2021-07-13 11:00:00,96.98,97.13,96.85,96.85,298388.0,93.4734,93.6179,93.3481,93.3481,298388.0
2021-07-13 11:30:00,96.86,96.99,96.39,96.52,387404.0,93.3577,93.483,92.9047,93.03,387404.0
2021-07-13 12:00:00,96.54,96.59,96.31,96.38,57052.0,93.0493,93.0975,92.8276,92.895,57052.0
2021-07-13 12:30:00,96.38,96.48,96.25,96.31,207028.0,92.895,92.9914,92.7697,92.8276,207028.0
2021-07-13 13:00:00,96.31,96.39,95.42,95.66,138312.0,92.8276,92.9047,91.9698,92.2011,138312.0
2021-07-13 13:30:00,95.71,96.04,95.45,96.01,1184980.0,92.2493,92.5673,91.9987,92.5384,1184980.0
2021-07-13 14:00:00,96.0,96.17,95.86,95.93,54904.0,92.5288,92.6926,92.3938,92.4613,54904.0
2021-07-13 14:30:00,95.94,96.01,95.72,95.78,74752.0,92.471,92.5384,92.2589,92.3167,74752.0
2021-07-13 15:00:00,95.75,95.8,95.5,95.5,98692.0,92.2878,92.336,92.0469,92.0469,98692.0
2021-07-13 15:30:00,95.5,95.67,95.08,95.25,388172.0,92.0469,92.2107,91.6421,91.8059,388172.0
2021-07-14 09:30:00,95.4,95.51,94.64,94.99,135032.0,91.9505,92.0565,91.218,91.5553,135032.0
2021-07-14 10:00:00,94.92,95.53,94.78,95.2,66716.0,91.4878,92.0758,91.3529,91.7577,66716.0
2021-07-14 10:30:00,95.25,95.64,95.19,95.52,81212.0,91.8059,92.1818,91.7481,92.0661,81212.0
2021-07-14 11:00:00,95.51,95.51,95.2,95.29,39696.0,92.0565,92.0565,91.7577,91.8445,39696.0
2021-07-14 11:30:00,95.26,95.48,95.09,95.15,85632.0,91.8155,92.0276,91.6517,91.7095,85632.0
2021-07-14 12:00:00,95.16,95.58,95.16,95.37,301192.0,91.7192,92.124,91.7192,91.9216,301192.0
2021-07-14 12:30:00,95.33,95.52,95.09,95.11,73804.0,91.883,92.0661,91.6517,91.671,73804.0
2021-07-14 13:00:00,95.1,95.19,94.94,95.19,169256.0,91.6613,91.7481,91.5071,91.7481,169256.0
2021-07-14 13:30:00,95.17,95.38,95.17,95.26,144280.0,91.7288,91.9312,91.7288,91.8155,144280.0
2021-07-14 14:00:00,95.24,95.31,95.15,95.24,83448.0,91.7963,91.8637,91.7095,91.7963,83448.0
2021-07-14 14:30:00,95.25,95.27,94.94,94.96,107004.0,91.8059,91.8252,91.5071,91.5264,107004.0
2021-07-14 15:00:00,94.97,95.0,94.78,94.93,203340.0,91.536,91.5649,91.3529,91.4975,203340.0
2021-07-14 15:30:00,94.92,95.03,94.21,94.65,704240.0,91.4878,91.5939,90.8035,91.2276,704240.0
2021-07-15 09:30:00,93.75,94.58,92.03,92.45,732792.0,90.3601,91.1601,88.7023,89.1071,732792.0
2021-07-15 10:00:00,92.48,92.98,91.78,92.34,178160.0,89.1361,89.618,88.4614,89.0011,178160.0
2021-07-15 10:30:00,92.17,92.49,91.38,91.53,118856.0,88.8373,89.1457,88.0758,88.2204,118856.0
2021-07-15 11:00:00,91.61,92.22,91.5,92.05,95868.0,88.2975,88.8855,88.1915,88.7216,95868.0
2021-07-15 11:30:00,92.05,92.66,92.0,92.33,96744.0,88.7216,89.3096,88.6734,88.9915,96744.0
2021-07-15 12:00:00,92.38,92.48,92.15,92.42,129884.0,89.0397,89.1361,88.818,89.0782,129884.0
2021-07-15 12:30:00,92.42,92.45,92.17,92.17,89356.0,89.0782,89.1071,88.8373,88.8373,89356.0
2021-07-15 13:00:00,92.19,92.35,91.71,91.87,151640.0,88.8565,89.0108,88.3939,88.5481,151640.0
2021-07-15 13:30:00,91.81,91.81,91.38,91.41,137184.0,88.4903,88.4903,88.0758,88.1048,137184.0
2021-07-15 14:00:00,91.43,92.02,91.26,91.98,87964.0,88.124,88.6927,87.9602,88.6541,87964.0
2021-07-15 14:30:00,91.97,92.06,91.64,91.83,150836.0,88.6445,88.7313,88.3264,88.5096,150836.0
2021-07-15 15:00:00,91.83,91.83,91.57,91.61,186928.0,88.5096,88.5096,88.259,88.2975,186928.0
2021-07-15 15:30:00,91.63,92.49,91.61,92.18,533388.0,88.3168,89.1457,88.2975,88.8469,533388.0
2021-07-16 09:30:00,93.28,95.1,93.28,95.05,314572.0,89.9071,91.6613,89.9071,91.6131,314572.0
2021-07-16 10:00:00,94.95,95.63,94.77,95.1,114620.0,91.5168,92.1722,91.3433,91.6613,114620.0
2021-07-16 10:30:00,95.1,95.39,94.81,95.19,78904.0,91.6613,91.9408,91.3818,91.7481,78904.0
2021-07-16 11:00:00,95.27,95.45,94.73,94.73,43456.0,91.8252,91.9987,91.3047,91.3047,43456.0
2021-07-16 11:30:00,94.75,95.5,94.75,95.5,32780.0,91.324,92.0469,91.324,92.0469,32780.0
2021-07-16 12:00:00,95.48,95.96,95.47,95.84,60860.0,92.0276,92.4902,92.0179,92.3746,60860.0
2021-07-16 12:30:00,95.81,96.05,95.69,96.05,80340.0,92.3457,92.577,92.23,92.577,80340.0
2021-07-16 13:00:00,96.0,96.32,95.95,96.1,58540.0,92.5288,92.8372,92.4806,92.6252,58540.0
2021-07-16 13:30:00,96.07,96.6,96.04,96.51,73080.0,92.5963,93.1071,92.5673,93.0203,73080.0
2021-07-16 14:00:00,96.44,96.81,96.36,96.59,116860.0,92.9529,93.3095,92.8758,93.0975,116860.0
2021-07-16 14:30:00,96.65,96.7,96.2,96.32,142800.0,93.1553,93.2035,92.7216,92.8372,142800.0
2021-07-16 15:00:00,96.33,96.78,96.16,96.74,129680.0,92.8469,93.2806,92.683,93.242,129680.0
2021-07-16 15:30:00,96.71,96.97,96.54,96.55,297604.0,93.2131,93.4637,93.0493,93.0589,297604.0
2021-07-19 09:30:00,95.75,96.8,95.26,95.93,254188.0,92.2878,93.2999,91.8155,92.4613,254188.0
2021-07-19 10:00:00,96.07,96.07,94.61,94.94,157356.0,92.5963,92.5963,91.189,91.5071,157356.0
2021-07-19 10:30:00,94.89,95.2,94.49,95.19,88792.0,91.4589,91.7577,91.0734,91.7481,88792.0
2021-07-19 11:00:00,95.2,95.78,95.01,95.43,49272.0,91.7577,92.3167,91.5746,91.9794,49272.0
2021-07-19 11:30:00,95.54,96.09,95.29,95.88,48388.0,92.0854,92.6155,91.8445,92.4131,48388.0
2021-07-19 12:00:00,95.82,95.82,95.31,95.6,43620.0,92.3553,92.3553,91.8637,92.1432,43620.0
2021-07-19 12:30:00,95.6,95.6,95.29,95.4,65860.0,92.1432,92.1432,91.8445,91.9505,65860.0
2021-07-19 13:00:00,95.35,95.52,95.17,95.17,50840.0,91.9023,92.0661,91.7288,91.7288,50840.0
2021-07-19 13:30:00,95.18,95.26,94.58,94.67,90504.0,91.7384,91.8155,91.1601,91.2469,90504.0
2021-07-19 14:00:00,94.74,94.88,94.3,94.36,51996.0,91.3143,91.4493,90.8903,90.9481,51996.0
2021-07-19 14:30:00,94.36,94.36,93.83,94.04,69020.0,90.9481,90.9481,90.4372,90.6397,69020.0
2021-07-19 15:00:00,93.88,94.11,93.88,94.07,74280.0,90.4854,90.7071,90.4854,90.6686,74280.0
2021-07-19 15:30:00,94.05,94.79,93.93,94.73,344804.0,90.6493,91.3625,90.5336,91.3047,344804.0
2021-07-20 09:30:00,94.76,95.88,94.61,95.74,72216.0,91.3336,92.4131,91.189,92.2782,72216.0
2021-07-20 10:00:00,95.74,96.39,95.74,96.19,59688.0,92.2782,92.9047,92.2782,92.7119,59688.0
2021-07-20 10:30:00,96.15,96.51,95.92,96.27,64616.0,92.6734,93.0203,92.4517,92.789,64616.0
2021-07-20 11:00:00,96.28,96.85,96.14,96.7,66828.0,92.7987,93.3481,92.6637,93.2035,66828.0
2021-07-20 11:30:00,96.61,97.18,96.59,97.15,32532.0,93.1167,93.6661,93.0975,93.6372,32532.0
2021-07-20 12:00:00,97.21,97.5,97.13,97.42,53740.0,93.695,93.9745,93.6179,93.8974,53740.0
2021-07-20 12:30:00,97.41,97.78,97.4,97.72,32848.0,93.8878,94.2444,93.8782,94.1866,32848.0
2021-07-20 13:00:00,97.65,97.73,97.39,97.48,36260.0,94.1191,94.1962,93.8685,93.9553,36260.0
2021-07-20 13:30:00,97.48,97.68,97.36,97.39,45976.0,93.9553,94.148,93.8396,93.8685,45976.0
2021-07-20 14:00:00,97.41,97.61,97.34,97.48,57484.0,93.8878,94.0806,93.8203,93.9553,57484.0
2021-07-20 14:30:00,97.46,97.52,97.24,97.29,51748.0,93.936,93.9938,93.7239,93.7721,51748.0
2021-07-20 15:00:00,97.23,97.52,97.23,97.38,56268.0,93.7143,93.9938,93.7143,93.8589,56268.0
2021-07-20 15:30:00,97.39,97.61,97.29,97.29,228408.0,93.8685,94.0806,93.7721,93.7721,228408.0
2021-07-21 09:30:00,97.43,97.7,97.03,97.55,66924.0,93.9071,94.1673,93.5215,94.0227,66924.0
2021-07-21 10:00:00,97.64,97.64,97.16,97.16,32000.0,94.1095,94.1095,93.6468,93.6468,32000.0
2021-07-21 10:30:00,97.19,97.38,97.13,97.25,54028.0,93.6758,93.8589,93.6179,93.7336,54028.0
2021-07-21 11:00:00,97.25,97.5,97.23,97.41,25416.0,93.7336,93.9745,93.7143,93.8878,25416.0
2021-07-21 11:30:00,97.38,97.87,97.33,97.87,52948.0,93.8589,94.3312,93.8107,94.3312,52948.0
2021-07-21 12:00:00,97.82,97.84,97.66,97.79,17248.0,94.283,94.3023,94.1288,94.2541,17248.0
2021-07-21 12:30:00,97.8,97.82,97.64,97.75,24092.0,94.2637,94.283,94.1095,94.2155,24092.0
2021-07-21 13:00:00,97.71,97.85,97.69,97.81,24748.0,94.177,94.3119,94.1577,94.2733,24748.0
2021-07-21 13:30:00,97.81,98.0,97.78,97.93,30764.0,94.2733,94.4565,94.2444,94.389,30764.0
2021-07-21 14:00:00,97.92,97.98,97.81,97.87,28300.0,94.3794,94.4372,94.2733,94.3312,28300.0
2021-07-21 14:30:00,97.91,97.98,97.85,97.85,18132.0,94.3697,94.4372,94.3119,94.3119,18132.0
2021-07-21 15:00:00,97.87,97.91,97.71,97.74,71024.0,94.3312,94.3697,94.177,94.2059,71024.0
2021-07-21 15:30:00,97.78,98.11,97.66,98.04,123776.0,94.2444,94.5625,94.1288,94.495,123776.0
2021-07-22 09:30:00,98.14,98.14,97.31,97.44,47680.0,94.5914,94.5914,93.7914,93.9167,47680.0
2021-07-22 10:00:00,97.48,98.05,97.32,97.99,29780.0,93.9553,94.5047,93.8011,94.4468,29780.0
2021-07-22 10:30:00,97.98,98.02,97.83,97.89,18328.0,94.4372,94.4757,94.2926,94.3504,18328.0
2021-07-22 11:00:00,97.72,97.77,97.55,97.71,28944.0,94.1866,94.2348,94.0227,94.177,28944.0
2021-07-22 11:30:00,97.73,97.74,97.58,97.66,19792.0,94.1962,94.2059,94.0517,94.1288,19792.0
2021-07-22 12:00:00,97.65,97.68,97.52,97.67,21496.0,94.1191,94.148,93.9938,94.1384,21496.0
2021-07-22 12:30:00,97.74,97.8,97.62,97.69,23356.0,94.2059,94.2637,94.0902,94.1577,23356.0
2021-07-22 13:00:00,97.72,97.78,97.6,97.75,23600.0,94.1866,94.2444,94.0709,94.2155,23600.0
2021-07-22 13:30:00,97.73,97.94,97.69,97.82,53020.0,94.1962,94.3986,94.1577,94.283,53020.0
2021-07-22 14:00:00,97.85,97.92,97.81,97.83,12516.0,94.3119,94.3794,94.2733,94.2926,12516.0
2021-07-22 14:30:00,97.76,97.84,97.67,97.79,23900.0,94.2251,94.3023,94.1384,94.2541,23900.0
2021-07-22 15:00:00,97.8,97.82,97.7,97.7,21600.0,94.2637,94.283,94.1673,94.1673,21600.0
2021-07-22 15:30:00,97.69,97.83,97.65,97.77,103688.0,94.1577,94.2926,94.1191,94.2348,103688.0
2021-07-23 09:30:00,98.0,98.47,97.58,97.79,120388.0,94.4565,94.9095,94.0517,94.2541,120388.0
2021-07-23 10:00:00,97.81,98.05,97.73,97.98,40564.0,94.2733,94.5047,94.1962,94.4372,40564.0
2021-07-23 10:30:00,98.0,98.08,97.68,98.06,22812.0,94.4565,94.5336,94.148,94.5143,22812.0
2021-07-23 11:00:00,98.15,98.39,98.11,98.35,13596.0,94.601,94.8324,94.5625,94.7938,13596.0
2021-07-23 11:30:00,98.39,98.66,98.36,98.39,114004.0,94.8324,95.0926,94.8035,94.8324,114004.0
2021-07-23 12:00:00,98.46,98.48,98.39,98.44,25636.0,94.8998,94.9191,94.8324,94.8806,25636.0
2021-07-23 12:30:00,98.44,98.59,98.39,98.56,6580.0,94.8806,95.0251,94.8324,94.9962,6580.0
2021-07-23 13:00:00,98.58,98.75,98.52,98.65,18332.0,95.0155,95.1794,94.9577,95.083,18332.0
2021-07-23 13:30:00,98.58,98.83,98.53,98.6,62556.0,95.0155,95.2565,94.9673,95.0348,62556.0
2021-07-23 14:00:00,98.52,98.71,98.51,98.51,27248.0,94.9577,95.1408,94.948,94.948,27248.0
2021-07-23 14:30:00,98.53,98.64,98.46,98.48,33180.0,94.9673,95.0733,94.8998,94.9191,33180.0
2021-07-23 15:00:00,98.45,98.74,98.43,98.57,40172.0,94.8902,95.1697,94.8709,95.0059,40172.0
2021-07-23 15:30:00,98.58,98.96,98.58,98.81,85016.0,95.0155,95.3818,95.0155,95.2372,85016.0
2021-07-26 09:30:00,98.42,98.95,97.46,97.54,248916.0,94.8613,95.3721,93.936,94.0131,248916.0
2021-07-26 10:00:00,97.58,97.6,96.93,96.98,60420.0,94.0517,94.0709,93.4252,93.4734,60420.0
2021-07-26 10:30:00,96.88,97.42,96.63,97.1,63520.0,93.377,93.8974,93.136,93.589,63520.0
2021-07-26 11:00:00,97.18,97.42,96.99,97.42,48208.0,93.6661,93.8974,93.483,93.8974,48208.0
2021-07-26 11:30:00,97.42,97.42,97.18,97.36,38384.0,93.8974,93.8974,93.6661,93.8396,38384.0
2021-07-26 12:00:00,97.3,97.36,97.22,97.24,22284.0,93.7818,93.8396,93.7047,93.7239,22284.0
2021-07-26 12:30:00,97.2,97.32,96.98,97.08,64624.0,93.6854,93.8011,93.4734,93.5697,64624.0
2021-07-26 13:00:00,97.01,97.22,96.9,97.02,14000.0,93.5023,93.7047,93.3962,93.5119,14000.0
2021-07-26 13:30:00,97.08,97.23,96.95,97.17,27112.0,93.5697,93.7143,93.4444,93.6565,27112.0
2021-07-26 14:00:00,97.23,97.35,97.14,97.28,26264.0,93.7143,93.83,93.6276,93.7625,26264.0
2021-07-26 14:30:00,97.29,97.5,97.16,97.5,89172.0,93.7721,93.9745,93.6468,93.9745,89172.0
2021-07-26 15:00:00,97.49,97.54,97.0,97.03,87100.0,93.9649,94.0131,93.4926,93.5215,87100.0
2021-07-26 15:30:00,97.03,97.39,96.98,97.2,120072.0,93.5215,93.8685,93.4734,93.6854,120072.0
2021-07-27 09:30:00,95.99,97.54,95.73,97.44,128876.0,92.5191,94.0131,92.2685,93.9167,128876.0
2021-07-27 10:00:00,97.36,98.12,97.34,98.03,49656.0,93.8396,94.5721,93.8203,94.4854,49656.0
2021-07-27 10:30:00,97.97,98.03,97.42,97.57,51140.0,94.4276,94.4854,93.8974,94.042,51140.0
2021-07-27 11:00:00,97.51,97.71,97.02,97.19,53840.0,93.9842,94.177,93.5119,93.6758,53840.0
2021-07-27 11:30:00,97.13,97.13,96.7,96.87,29156.0,93.6179,93.6179,93.2035,93.3673,29156.0
2021-07-27 12:00:00,96.83,96.83,96.43,96.76,19856.0,93.3288,93.3288,92.9432,93.2613,19856.0
2021-07-27 12:30:00,96.8,96.84,96.61,96.69,28044.0,93.2999,93.3384,93.1167,93.1938,28044.0
2021-07-27 13:00:00,96.72,96.88,96.58,96.88,34168.0,93.2228,93.377,93.0878,93.377,34168.0
2021-07-27 13:30:00,96.86,96.99,96.64,96.64,45748.0,93.3577,93.483,93.1456,93.1456,45748.0
2021-07-27 14:00:00,96.63,96.98,96.62,96.98,23540.0,93.136,93.4734,93.1264,93.4734,23540.0
2021-07-27 14:30:00,96.93,97.14,96.91,97.05,20076.0,93.4252,93.6276,93.4059,93.5408,20076.0
2021-07-27 15:00:00,97.09,97.14,96.99,97.1,19132.0,93.5794,93.6276,93.483,93.589,19132.0
2021-07-27 15:30:00,97.1,97.37,97.05,97.21,128372.0,93.589,93.8492,93.5408,93.695,128372.0
2021-07-28 09:30:00,97.75,98.04,97.48,97.55,60824.0,94.2155,94.495,93.9553,94.0227,60824.0
2021-07-28 10:00:00,97.78,97.78,97.29,97.59,22524.0,94.2444,94.2444,93.7721,94.0613,22524.0
2021-07-28 10:30:00,97.73,97.95,97.51,97.9,37072.0,94.1962,94.4083,93.9842,94.3601,37072.0
2021-07-28 11:00:00,97.9,98.18,97.81,97.84,35564.0,94.3601,94.63,94.2733,94.3023,35564.0
2021-07-28 11:30:00,97.85,98.21,97.85,98.17,30352.0,94.3119,94.6589,94.3119,94.6203,30352.0
2021-07-28 12:00:00,98.27,98.27,97.64,97.83,69392.0,94.7167,94.7167,94.1095,94.2926,69392.0
2021-07-28 12:30:00,97.81,97.89,97.65,97.89,19828.0,94.2733,94.3504,94.1191,94.3504,19828.0
2021-07-28 13:00:00,97.85,97.85,97.54,97.58,23520.0,94.3119,94.3119,94.0131,94.0517,23520.0
2021-07-28 13:30:00,97.52,97.82,97.49,97.55,21232.0,93.9938,94.283,93.9649,94.0227,21232.0
2021-07-28 14:00:00,97.55,98.12,97.52,98.07,37712.0,94.0227,94.5721,93.9938,94.5239,37712.0
2021-07-28 14:30:00,98.08,98.35,98.07,98.23,42280.0,94.5336,94.7938,94.5239,94.6782,42280.0
2021-07-28 15:00:00,98.31,98.36,97.88,97.95,49596.0,94.7553,94.8035,94.3408,94.4083,49596.0
2021-07-28 15:30:00,97.97,98.04,97.58,97.59,112136.0,94.4276,94.495,94.0517,94.0613,112136.0
2021-07-29 09:30:00,98.42,98.88,97.7,98.87,86352.0,94.8613,95.3046,94.1673,95.295,86352.0
2021-07-29 10:00:00,98.81,99.04,98.45,98.87,124132.0,95.2372,95.4589,94.8902,95.295,124132.0
2021-07-29 10:30:00,98.86,99.1,98.61,98.62,51196.0,95.2854,95.5167,95.0444,95.0541,51196.0
2021-07-29 11:00:00,98.65,98.69,98.27,98.31,88096.0,95.083,95.1215,94.7167,94.7553,88096.0
2021-07-29 11:30:00,98.34,98.56,97.84,98.43,141760.0,94.7842,94.9962,94.3023,94.8709,141760.0
2021-07-29 12:00:00,98.33,98.64,98.33,98.61,26920.0,94.7745,95.0733,94.7745,95.0444,26920.0
2021-07-29 12:30:00,98.59,98.62,98.41,98.51,30000.0,95.0251,95.0541,94.8516,94.948,30000.0
2021-07-29 13:00:00,98.52,98.56,98.34,98.5,31052.0,94.9577,94.9962,94.7842,94.9384,31052.0
2021-07-29 13:30:00,98.47,98.53,98.38,98.39,32500.0,94.9095,94.9673,94.8227,94.8324,32500.0
2021-07-29 14:00:00,98.39,98.69,98.39,98.5,28668.0,94.8324,95.1215,94.8324,94.9384,28668.0
2021-07-29 14:30:00,98.55,98.55,98.35,98.52,35172.0,94.9866,94.9866,94.7938,94.9577,35172.0
2021-07-29 15:00:00,98.52,98.57,98.39,98.52,47580.0,94.9577,95.0059,94.8324,94.9577,47580.0
2021-07-29 15:30:00,98.52,98.57,98.28,98.3,138356.0,94.9577,95.0059,94.7263,94.7456,138356.0
2021-07-30 09:30:00,97.91,98.56,97.76,98.38,65216.0,94.3697,94.9962,94.2251,94.8227,65216.0
2021-07-30 10:00:00,98.27,98.64,98.09,98.09,41536.0,94.7167,95.0733,94.5432,94.5432,41536.0
2021-07-30 10:30:00,98.04,98.38,98.04,98.08,31572.0,94.495,94.8227,94.495,94.5336,31572.0
2021-07-30 11:00:00,98.02,98.47,97.89,98.41,34040.0,94.4757,94.9095,94.3504,94.8516,34040.0
2021-07-30 11:30:00,98.38,98.44,98.18,98.3,22780.0,94.8227,94.8806,94.63,94.7456,22780.0
2021-07-30 12:00:00,98.37,98.45,98.28,98.37,41124.0,94.8131,94.8902,94.7263,94.8131,41124.0
2021-07-30 12:30:00,98.39,98.46,98.35,98.41,27472.0,94.8324,94.8998,94.7938,94.8516,27472.0
2021-07-30 13:00:00,98.38,98.44,98.3,98.44,35060.0,94.8227,94.8806,94.7456,94.8806,35060.0
2021-07-30 13:30:00,98.47,98.61,98.47,98.54,20820.0,94.9095,95.0444,94.9095,94.9769,20820.0
2021-07-30 14:00:00,98.52,98.52,98.29,98.3,29392.0,94.9577,94.9577,94.736,94.7456,29392.0
2021-07-30 14:30:00,98.3,98.42,98.26,98.33,31260.0,94.7456,94.8613,94.7071,94.7745,31260.0
2021-07-30 15:00:00,98.48,98.64,98.42,98.61,44308.0,94.9191,95.0733,94.8613,95.0444,44308.0
2021-07-30 15:30:00,98.62,98.71,98.36,98.54,151484.0,95.0541,95.1408,94.8035,94.9769,151484.0
2021-08-02 09:30:00,98.67,99.07,98.17,98.74,82944.0,95.1022,95.4878,94.6203,95.1697,82944.0
2021-08-02 10:00:00,98.58,98.75,97.82,98.69,45256.0,95.0155,95.1794,94.283,95.1215,45256.0
2021-08-02 10:30:00,98.71,98.8,98.59,98.64,17004.0,95.1408,95.2275,95.0251,95.0733,17004.0
2021-08-02 11:00:00,98.59,98.87,98.57,98.65,26376.0,95.0251,95.295,95.0059,95.083,26376.0
2021-08-02 11:30:00,98.69,98.69,98.2,98.2,25832.0,95.1215,95.1215,94.6492,94.6492,25832.0
2021-08-02 12:00:00,98.22,98.27,98.01,98.03,16876.0,94.6685,94.7167,94.4661,94.4854,16876.0
2021-08-02 12:30:00,98.15,98.21,98.01,98.11,14616.0,94.601,94.6589,94.4661,94.5625,14616.0
2021-08-02 13:00:00,98.28,98.35,98.13,98.35,42860.0,94.7263,94.7938,94.5818,94.7938,42860.0
2021-08-02 13:30:00,98.39,98.39,98.16,98.21,22492.0,94.8324,94.8324,94.6107,94.6589,22492.0
2021-08-02 14:00:00,98.21,98.24,97.98,97.99,46112.0,94.6589,94.6878,94.4372,94.4468,46112.0
2021-08-02 14:30:00,97.96,98.0,97.61,97.64,56076.0,94.4179,94.4565,94.0806,94.1095,56076.0
2021-08-02 15:00:00,97.64,97.65,97.41,97.47,59428.0,94.1095,94.1191,93.8878,93.9456,59428.0
2021-08-02 15:30:00,97.45,97.57,97.16,97.35,151444.0,93.9264,94.042,93.6468,93.83,151444.0
2021-08-03 09:30:00,97.63,97.63,96.55,96.69,70648.0,94.0998,94.0998,93.0589,93.1938,70648.0
2021-08-03 10:00:00,96.7,97.14,96.55,97.14,109636.0,93.2035,93.6276,93.0589,93.6276,109636.0
2021-08-03 10:30:00,97.25,97.6,97.17,97.46,57720.0,93.7336,94.0709,93.6565,93.936,57720.0
2021-08-03 11:00:00,97.41,97.42,97.06,97.27,162852.0,93.8878,93.8974,93.5505,93.7529,162852.0
2021-08-03 11:30:00,97.32,97.84,97.31,97.74,90480.0,93.8011,94.3023,93.7914,94.2059,90480.0
2021-08-03 12:00:00,97.73,97.77,97.43,97.49,70284.0,94.1962,94.2348,93.9071,93.9649,70284.0
2021-08-03 12:30:00,97.46,97.54,97.38,97.47,25876.0,93.936,94.0131,93.8589,93.9456,25876.0
2021-08-03 13:00:00,97.53,97.75,97.42,97.53,70800.0,94.0035,94.2155,93.8974,94.0035,70800.0
2021-08-03 13:30:00,97.53,97.72,97.51,97.58,119816.0,94.0035,94.1866,93.9842,94.0517,119816.0
2021-08-03 14:00:00,97.57,97.74,97.51,97.51,264388.0,94.042,94.2059,93.9842,93.9842,264388.0
2021-08-03 14:30:00,97.58,97.75,97.52,97.64,239976.0,94.0517,94.2155,93.9938,94.1095,239976.0
2021-08-03 15:00:00,97.66,97.75,97.58,97.63,223428.0,94.1288,94.2155,94.0517,94.0998,223428.0
2021-08-03 15:30:00,97.63,97.75,97.5,97.54,602140.0,94.0998,94.2155,93.9745,94.0131,602140.0
2021-08-04 09:30:00,97.37,97.6,96.89,97.35,35024.0,93.8492,94.0709,93.3866,93.83,35024.0
2021-08-04 10:00:00,97.36,97.82,97.1,97.1,42352.0,93.8396,94.283,93.589,93.589,42352.0
2021-08-04 10:30:00,96.95,97.1,96.67,96.87,40348.0,93.4444,93.589,93.1746,93.3673,40348.0
2021-08-04 11:00:00,96.78,97.15,96.74,96.91,27076.0,93.2806,93.6372,93.242,93.4059,27076.0
2021-08-04 11:30:00,96.92,96.92,96.6,96.77,31568.0,93.4155,93.4155,93.1071,93.2709,31568.0
2021-08-04 12:00:00,96.75,97.17,96.75,96.97,25328.0,93.2517,93.6565,93.2517,93.4637,25328.0
2021-08-04 12:30:00,97.05,97.19,96.91,97.19,43304.0,93.5408,93.6758,93.4059,93.6758,43304.0
2021-08-04 13:00:00,97.17,97.52,97.17,97.49,40900.0,93.6565,93.9938,93.6565,93.9649,40900.0
2021-08-04 13:30:00,97.55,97.57,97.08,97.25,42324.0,94.0227,94.042,93.5697,93.7336,42324.0
2021-08-04 14:00:00,97.26,97.31,97.13,97.2,70752.0,93.7432,93.7914,93.6179,93.6854,70752.0
2021-08-04 14:30:00,97.17,97.27,96.88,97.01,103236.0,93.6565,93.7529,93.377,93.5023,103236.0
2021-08-04 15:00:00,97.0,97.22,96.97,97.17,44420.0,93.4926,93.7047,93.4637,93.6565,44420.0
2021-08-04 15:30:00,97.16,97.25,96.89,96.92,169156.0,93.6468,93.7336,93.3866,93.4155,169156.0
2021-08-05 09:30:00,97.12,97.19,96.67,96.88,86284.0,93.6083,93.6758,93.1746,93.377,86284.0
2021-08-05 10:00:00,96.87,96.97,96.52,96.66,27660.0,93.3673,93.4637,93.03,93.1649,27660.0
2021-08-05 10:30:00,96.72,97.06,96.58,97.02,36532.0,93.2228,93.5505,93.0878,93.5119,36532.0
2021-08-05 11:00:00,97.02,97.11,96.91,97.02,58364.0,93.5119,93.5987,93.4059,93.5119,58364.0
2021-08-05 11:30:00,96.99,97.04,96.75,96.77,16116.0,93.483,93.5312,93.2517,93.2709,16116.0
2021-08-05 12:00:00,96.79,96.89,96.75,96.84,30480.0,93.2902,93.3866,93.2517,93.3384,30480.0
2021-08-05 12:30:00,96.89,96.98,96.84,96.86,13140.0,93.3866,93.4734,93.3384,93.3577,13140.0
2021-08-05 13:00:00,96.85,96.94,96.81,96.94,9336.0,93.3481,93.4348,93.3095,93.4348,9336.0
2021-08-05 13:30:00,96.89,96.93,96.83,96.9,15596.0,93.3866,93.4252,93.3288,93.3962,15596.0
2021-08-05 14:00:00,96.94,96.98,96.89,96.95,161348.0,93.4348,93.4734,93.3866,93.4444,161348.0
2021-08-05 14:30:00,96.95,97.46,96.91,97.44,284408.0,93.4444,93.936,93.4059,93.9167,284408.0
2021-08-05 15:00:00,97.46,97.73,97.37,97.43,122172.0,93.936,94.1962,93.8492,93.9071,122172.0
2021-08-05 15:30:00,97.44,98.06,97.42,98.0,194264.0,93.9167,94.5143,93.8974,94.4565,194264.0
2021-08-06 09:30:00,97.98,98.25,97.44,98.13,123164.0,94.4372,94.6974,93.9167,94.5818,123164.0
2021-08-06 10:00:00,98.2,98.48,97.76,98.13,119640.0,94.6492,94.9191,94.2251,94.5818,119640.0
2021-08-06 10:30:00,98.06,98.31,97.84,98.23,43392.0,94.5143,94.7553,94.3023,94.6782,43392.0
2021-08-06 11:00:00,98.09,98.17,97.9,97.99,12760.0,94.5432,94.6203,94.3601,94.4468,12760.0
2021-08-06 11:30:00,97.83,98.09,97.83,98.08,28696.0,94.2926,94.5432,94.2926,94.5336,28696.0
2021-08-06 12:00:00,98.11,98.19,98.01,98.01,19184.0,94.5625,94.6396,94.4661,94.4661,19184.0
2021-08-06 12:30:00,97.97,98.14,97.91,98.08,55724.0,94.4276,94.5914,94.3697,94.5336,55724.0
2021-08-06 13:00:00,98.03,98.12,97.97,98.0,15756.0,94.4854,94.5721,94.4276,94.4565,15756.0
2021-08-06 13:30:00,97.98,98.08,97.76,97.81,38112.0,94.4372,94.5336,94.2251,94.2733,38112.0
2021-08-06 14:00:00,97.81,97.9,97.79,97.9,34548.0,94.2733,94.3601,94.2541,94.3601,34548.0
2021-08-06 14:30:00,97.89,97.9,97.79,97.85,50232.0,94.3504,94.3601,94.2541,94.3119,50232.0
2021-08-06 15:00:00,97.83,97.89,97.61,97.74,50460.0,94.2926,94.3504,94.0806,94.2059,50460.0
2021-08-06 15:30:00,97.75,97.93,97.69,97.83,133800.0,94.2155,94.389,94.1577,94.2926,133800.0
2021-08-09 09:30:00,97.81,97.84,97.42,97.7,42540.0,94.2733,94.3023,93.8974,94.1673,42540.0
2021-08-09 10:00:00,97.69,98.02,97.55,97.91,51596.0,94.1577,94.4757,94.0227,94.3697,51596.0
2021-08-09 10:30:00,97.89,98.24,97.83,98.19,75260.0,94.3504,94.6878,94.2926,94.6396,75260.0
2021-08-09 11:00:00,98.06,98.12,97.64,97.69,25884.0,94.5143,94.5721,94.1095,94.1577,25884.0
2021-08-09 11:30:00,97.73,98.11,97.73,98.1,18396.0,94.1962,94.5625,94.1962,94.5529,18396.0
2021-08-09 12:00:00,98.0,98.14,97.96,97.97,16180.0,94.4565,94.5914,94.4179,94.4276,16180.0
2021-08-09 12:30:00,98.02,98.15,97.98,98.01,16396.0,94.4757,94.601,94.4372,94.4661,16396.0
2021-08-09 13:00:00,97.98,98.08,97.98,98.03,17952.0,94.4372,94.5336,94.4372,94.4854,17952.0
2021-08-09 13:30:00,98.02,98.13,98.0,98.13,35548.0,94.4757,94.5818,94.4565,94.5818,35548.0
2021-08-09 14:00:00,98.12,98.15,98.1,98.12,21196.0,94.5721,94.601,94.5529,94.5721,21196.0
2021-08-09 14:30:00,98.15,98.23,98.11,98.13,20692.0,94.601,94.6782,94.5625,94.5818,20692.0
2021-08-09 15:00:00,98.11,98.19,97.95,98.16,67096.0,94.5625,94.6396,94.4083,94.6107,67096.0
2021-08-09 15:30:00,98.16,98.22,97.99,98.22,155924.0,94.6107,94.6685,94.4468,94.6685,155924.0
2021-08-10 09:30:00,98.15,98.16,97.64,98.0,57504.0,94.601,94.6107,94.1095,94.4565,57504.0
2021-08-10 10:00:00,98.0,98.35,97.99,98.25,25800.0,94.4565,94.7938,94.4468,94.6974,25800.0
2021-08-10 10:30:00,98.12,98.23,97.91,98.01,33308.0,94.5721,94.6782,94.3697,94.4661,33308.0
2021-08-10 11:00:00,98.04,98.34,97.9,98.33,17836.0,94.495,94.7842,94.3601,94.7745,17836.0
2021-08-10 11:30:00,98.31,98.48,98.25,98.46,23728.0,94.7553,94.9191,94.6974,94.8998,23728.0
2021-08-10 12:00:00,98.42,98.42,98.15,98.19,40768.0,94.8613,94.8613,94.601,94.6396,40768.0
2021-08-10 12:30:00,98.17,98.17,97.82,97.91,28820.0,94.6203,94.6203,94.283,94.3697,28820.0
2021-08-10 13:00:00,97.85,97.86,97.71,97.81,27152.0,94.3119,94.3215,94.177,94.2733,27152.0
2021-08-10 13:30:00,97.8,97.91,97.7,97.91,28300.0,94.2637,94.3697,94.1673,94.3697,28300.0
2021-08-10 14:00:00,97.88,97.92,97.7,97.7,22048.0,94.3408,94.3794,94.1673,94.1673,22048.0
2021-08-10 14:30:00,97.79,97.82,97.67,97.82,27280.0,94.2541,94.283,94.1384,94.283,27280.0
2021-08-10 15:00:00,97.78,97.79,97.59,97.66,24160.0,94.2444,94.2541,94.0613,94.1288,24160.0
2021-08-10 15:30:00,97.67,97.73,97.5,97.69,103908.0,94.1384,94.1962,93.9745,94.1577,103908.0
2021-08-11 09:30:00,98.02,98.02,97.53,97.8,24460.0,94.4757,94.4757,94.0035,94.2637,24460.0
2021-08-11 10:00:00,97.74,97.74,97.55,97.62,28328.0,94.2059,94.2059,94.0227,94.0902,28328.0
2021-08-11 10:30:00,97.67,97.78,97.56,97.7,22472.0,94.1384,94.2444,94.0324,94.1673,22472.0
2021-08-11 11:00:00,97.69,97.69,97.31,97.36,26376.0,94.1577,94.1577,93.7914,93.8396,26376.0
2021-08-11 11:30:00,97.31,97.46,97.27,97.36,35896.0,93.7914,93.936,93.7529,93.8396,35896.0
2021-08-11 12:00:00,97.31,97.54,97.05,97.06,40228.0,93.7914,94.0131,93.5408,93.5505,40228.0
2021-08-11 12:30:00,97.07,97.07,96.62,96.64,17600.0,93.5601,93.5601,93.1264,93.1456,17600.0
2021-08-11 13:00:00,96.52,96.85,96.52,96.72,32016.0,93.03,93.3481,93.03,93.2228,32016.0
2021-08-11 13:30:00,96.7,96.96,96.56,96.89,40540.0,93.2035,93.4541,93.0685,93.3866,40540.0
2021-08-11 14:00:00,96.82,97.02,96.76,97.02,70852.0,93.3191,93.5119,93.2613,93.5119,70852.0
2021-08-11 14:30:00,96.97,97.14,96.95,97.14,31204.0,93.4637,93.6276,93.4444,93.6276,31204.0
2021-08-11 15:00:00,97.13,97.24,96.87,97.06,53968.0,93.6179,93.7239,93.3673,93.5505,53968.0
2021-08-11 15:30:00,97.06,97.54,97.04,97.54,188632.0,93.5505,94.0131,93.5312,94.0131,188632.0
2021-08-12 09:30:00,97.0,97.09,96.57,96.63,89108.0,93.7212,93.8081,93.3057,93.3637,89108.0
2021-08-12 10:00:00,96.61,96.7,96.23,96.29,95272.0,93.3443,93.4313,92.9772,93.0352,95272.0
2021-08-12 10:30:00,96.27,96.73,96.14,96.67,66252.0,93.0158,93.4603,92.8902,93.4023,66252.0
2021-08-12 11:00:00,96.69,96.69,96.39,96.55,25400.0,93.4216,93.4216,93.1318,93.2864,25400.0
2021-08-12 11:30:00,96.51,96.57,96.33,96.33,35180.0,93.2477,93.3057,93.0738,93.0738,35180.0
2021-08-12 12:00:00,96.4,96.68,96.39,96.64,19696.0,93.1414,93.412,93.1318,93.3733,19696.0
2021-08-12 12:30:00,96.68,96.69,96.52,96.57,17924.0,93.412,93.4216,93.2574,93.3057,17924.0
2021-08-12 13:00:00,96.57,96.58,96.34,96.34,39592.0,93.3057,93.3154,93.0835,93.0835,39592.0
2021-08-12 13:30:00,96.36,96.64,96.36,96.59,27404.0,93.1028,93.3733,93.1028,93.325,27404.0
2021-08-12 14:00:00,96.61,96.74,96.57,96.65,21036.0,93.3443,93.4699,93.3057,93.383,21036.0
2021-08-12 14:30:00,96.68,96.83,96.67,96.8,26284.0,93.412,93.5569,93.4023,93.5279,26284.0
2021-08-12 15:00:00,96.87,97.09,96.87,97.09,33668.0,93.5956,93.8081,93.5956,93.8081,33668.0
2021-08-12 15:30:00,97.07,97.28,97.0,97.13,84032.0,93.7888,93.9917,93.7212,93.8468,84032.0
2021-08-13 09:30:00,97.06,97.53,96.39,97.44,39844.0,93.7791,94.2332,93.1318,94.1463,39844.0
2021-08-13 10:00:00,97.32,97.42,96.96,97.04,26128.0,94.0303,94.127,93.6825,93.7598,26128.0
2021-08-13 10:30:00,97.0,97.02,96.78,96.98,28832.0,93.7212,93.7405,93.5086,93.7018,28832.0
2021-08-13 11:00:00,96.98,97.15,96.7,97.11,75056.0,93.7018,93.8661,93.4313,93.8274,75056.0
2021-08-13 11:30:00,97.07,97.35,97.07,97.19,17564.0,93.7888,94.0593,93.7888,93.9047,17564.0
2021-08-13 12:00:00,97.24,97.28,96.95,97.01,20060.0,93.953,93.9917,93.6728,93.7308,20060.0
2021-08-13 12:30:00,97.02,97.06,96.79,96.85,15872.0,93.7405,93.7791,93.5183,93.5762,15872.0
2021-08-13 13:00:00,96.81,96.95,96.8,96.95,6400.0,93.5376,93.6728,93.5279,93.6728,6400.0
2021-08-13 13:30:00,96.98,97.15,96.95,97.14,21952.0,93.7018,93.8661,93.6728,93.8564,21952.0
2021-08-13 14:00:00,97.17,97.2,97.1,97.1,14028.0,93.8854,93.9144,93.8178,93.8178,14028.0
2021-08-13 14:30:00,97.12,97.14,96.96,97.14,18508.0,93.8371,93.8564,93.6825,93.8564,18508.0
2021-08-13 15:00:00,97.16,97.23,97.1,97.17,18088.0,93.8757,93.9434,93.8178,93.8854,18088.0
2021-08-13 15:30:00,97.12,97.34,97.1,97.33,41332.0,93.8371,94.0497,93.8178,94.04,41332.0
2021-08-16 09:30:00,97.17,97.35,96.88,97.33,20344.0,93.8854,94.0593,93.6052,94.04,20344.0
2021-08-16 10:00:00,97.34,98.25,97.27,98.14,29828.0,94.0497,94.9289,93.982,94.8226,29828.0
2021-08-16 10:30:00,98.13,98.21,97.67,97.84,17524.0,94.813,94.8903,94.3685,94.5328,17524.0
2021-08-16 11:00:00,97.92,98.38,97.87,98.24,24884.0,94.6101,95.0545,94.5617,94.9192,24884.0
2021-08-16 11:30:00,98.22,98.47,98.22,98.44,18008.0,94.8999,95.1415,94.8999,95.1125,18008.0
2021-08-16 12:00:00,98.4,98.7,98.4,98.51,62684.0,95.0738,95.3637,95.0738,95.1801,62684.0
2021-08-16 12:30:00,98.5,98.62,98.39,98.56,21748.0,95.1705,95.2864,95.0642,95.2284,21748.0
2021-08-16 13:00:00,98.57,98.64,98.42,98.44,28688.0,95.2381,95.3057,95.0932,95.1125,28688.0
2021-08-16 13:30:00,98.41,98.46,98.16,98.24,54432.0,95.0835,95.1318,94.8419,94.9192,54432.0
2021-08-16 14:00:00,98.24,98.24,98.08,98.08,17772.0,94.9192,94.9192,94.7647,94.7647,17772.0
2021-08-16 14:30:00,98.11,98.14,97.94,98.06,15036.0,94.7936,94.8226,94.6294,94.7453,15036.0
2021-08-16 15:00:00,98.06,98.13,98.0,98.02,21524.0,94.7453,94.813,94.6874,94.7067,21524.0
2021-08-16 15:30:00,98.02,98.39,97.88,98.39,151236.0,94.7067,95.0642,94.5714,95.0642,151236.0
2021-08-17 09:30:00,97.9,98.36,97.25,97.5,58784.0,94.5907,95.0352,93.9627,94.2043,58784.0
2021-08-17 10:00:00,97.42,98.03,97.22,97.86,36680.0,94.127,94.7163,93.9337,94.5521,36680.0
2021-08-17 10:30:00,97.83,97.91,97.65,97.7,15208.0,94.5231,94.6004,94.3492,94.3975,15208.0
2021-08-17 11:00:00,97.69,97.78,97.46,97.63,33164.0,94.3878,94.4748,94.1656,94.3299,33164.0
2021-08-17 11:30:00,97.61,97.87,97.54,97.77,19400.0,94.3105,94.5617,94.2429,94.4651,19400.0
2021-08-17 12:00:00,97.83,97.85,97.61,97.79,20128.0,94.5231,94.5424,94.3105,94.4845,20128.0
2021-08-17 12:30:00,97.78,97.78,97.53,97.59,12996.0,94.4748,94.4748,94.2332,94.2912,12996.0
2021-08-17 13:00:00,97.59,97.95,97.57,97.9,49108.0,94.2912,94.639,94.2719,94.5907,49108.0
2021-08-17 13:30:00,97.88,97.97,97.78,97.86,79064.0,94.5714,94.6584,94.4748,94.5521,79064.0
2021-08-17 14:00:00,97.91,98.32,97.88,98.29,36048.0,94.6004,94.9965,94.5714,94.9676,36048.0
2021-08-17 14:30:00,98.21,98.5,98.08,98.5,12156.0,94.8903,95.1705,94.7647,95.1705,12156.0
2021-08-17 15:00:00,98.5,98.62,98.45,98.49,31860.0,95.1705,95.2864,95.1221,95.1608,31860.0
2021-08-17 15:30:00,98.54,98.66,98.32,98.58,73432.0,95.2091,95.325,94.9965,95.2477,73432.0
2021-08-18 09:30:00,98.25,98.48,98.13,98.39,27032.0,94.9289,95.1511,94.813,95.0642,27032.0
2021-08-18 10:00:00,98.43,98.67,98.34,98.67,11084.0,95.1028,95.3347,95.0159,95.3347,11084.0
2021-08-18 10:30:00,98.63,98.63,98.31,98.46,13424.0,95.2961,95.2961,94.9869,95.1318,13424.0
2021-08-18 11:00:00,98.44,98.44,97.92,98.19,8620.0,95.1125,95.1125,94.6101,94.8709,8620.0
2021-08-18 11:30:00,98.08,98.46,98.08,98.27,9644.0,94.7647,95.1318,94.7647,94.9482,9644.0
2021-08-18 12:00:00,98.31,98.31,98.06,98.14,6812.0,94.9869,94.9869,94.7453,94.8226,6812.0
2021-08-18 12:30:00,98.07,98.16,97.99,98.09,16000.0,94.755,94.8419,94.6777,94.7743,16000.0
2021-08-18 13:00:00,98.09,98.09,97.99,98.04,16368.0,94.7743,94.7743,94.6777,94.726,16368.0
2021-08-18 13:30:00,98.01,98.22,98.0,98.17,15924.0,94.697,94.8999,94.6874,94.8516,15924.0
2021-08-18 14:00:00,98.12,98.27,97.75,98.14,63980.0,94.8033,94.9482,94.4458,94.8226,63980.0
2021-08-18 14:30:00,98.1,98.18,98.01,98.18,9808.0,94.784,94.8613,94.697,94.8613,9808.0
2021-08-18 15:00:00,98.1,98.12,97.83,97.84,12872.0,94.784,94.8033,94.5231,94.5328,12872.0
2021-08-18 15:30:00,97.84,97.85,96.99,97.01,212944.0,94.5328,94.5424,93.7115,93.7308,212944.0
2021-08-19 09:30:00,96.69,97.24,96.49,97.24,71416.0,93.4216,93.953,93.2284,93.953,71416.0
2021-08-19 10:00:00,97.21,97.31,96.95,97.08,36108.0,93.9241,94.0207,93.6728,93.7985,36108.0
2021-08-19 10:30:00,97.05,97.05,96.5,96.89,90972.0,93.7695,93.7695,93.2381,93.6149,90972.0
2021-08-19 11:00:00,96.81,96.96,96.71,96.83,71488.0,93.5376,93.6825,93.441,93.5569,71488.0
2021-08-19 11:30:00,96.82,97.38,96.79,97.35,70484.0,93.5472,94.0883,93.5183,94.0593,70484.0
2021-08-19 12:00:00,97.37,97.5,97.27,97.48,38356.0,94.0787,94.2043,93.982,94.1849,38356.0
2021-08-19 12:30:00,97.5,97.67,97.45,97.67,54260.0,94.2043,94.3685,94.1559,94.3685,54260.0
2021-08-19 13:00:00,97.71,97.72,97.36,97.36,25556.0,94.4072,94.4168,94.069,94.069,25556.0
2021-08-19 13:30:00,97.47,97.62,97.43,97.5,34560.0,94.1753,94.3202,94.1366,94.2043,34560.0
2021-08-19 14:00:00,97.52,97.68,97.48,97.6,21224.0,94.2236,94.3782,94.1849,94.3009,21224.0
2021-08-19 14:30:00,97.47,97.81,97.37,97.75,21532.0,94.1753,94.5038,94.0787,94.4458,21532.0
2021-08-19 15:00:00,97.8,98.33,97.78,98.28,39804.0,94.4941,95.0062,94.4748,94.9579,39804.0
2021-08-19 15:30:00,98.21,98.27,97.74,97.85,172916.0,94.8903,94.9482,94.4361,94.5424,172916.0
2021-08-20 09:30:00,98.19,98.45,97.26,98.15,56964.0,94.8709,95.1221,93.9724,94.8323,56964.0
2021-08-20 10:00:00,98.18,98.75,98.17,98.55,52656.0,94.8613,95.412,94.8516,95.2188,52656.0
2021-08-20 10:30:00,98.59,98.64,98.45,98.47,14792.0,95.2574,95.3057,95.1221,95.1415,14792.0
2021-08-20 11:00:00,98.34,98.56,98.27,98.52,24708.0,95.0159,95.2284,94.9482,95.1898,24708.0
2021-08-20 11:30:00,98.43,98.56,98.28,98.36,16724.0,95.1028,95.2284,94.9579,95.0352,16724.0
2021-08-20 12:00:00,98.4,98.42,98.19,98.39,50484.0,95.0738,95.0932,94.8709,95.0642,50484.0
2021-08-20 12:30:00,98.4,98.61,98.38,98.61,17680.0,95.0738,95.2767,95.0545,95.2767,17680.0
2021-08-20 13:00:00,98.61,98.68,98.45,98.45,27008.0,95.2767,95.3444,95.1221,95.1221,27008.0
2021-08-20 13:30:00,98.5,98.5,98.33,98.33,23976.0,95.1705,95.1705,95.0062,95.0062,23976.0
2021-08-20 14:00:00,98.33,98.46,98.13,98.13,13736.0,95.0062,95.1318,94.813,94.813,13736.0
2021-08-20 14:30:00,98.21,98.31,98.08,98.08,20020.0,94.8903,94.9869,94.7647,94.7647,20020.0
2021-08-20 15:00:00,98.11,98.15,98.02,98.14,45248.0,94.7936,94.8323,94.7067,94.8226,45248.0
2021-08-20 15:30:00,98.15,98.23,97.86,97.88,390500.0,94.8323,94.9096,94.5521,94.5714,390500.0
2021-08-23 09:30:00,98.19,98.53,97.66,98.21,29328.0,94.8709,95.1994,94.3588,94.8903,29328.0
2021-08-23 10:00:00,98.19,98.52,98.16,98.51,24904.0,94.8709,95.1898,94.8419,95.1801,24904.0
2021-08-23 10:30:00,98.44,98.67,98.3,98.3,23308.0,95.1125,95.3347,94.9772,94.9772,23308.0
2021-08-23 11:00:00,98.25,98.58,98.25,98.55,17604.0,94.9289,95.2477,94.9289,95.2188,17604.0
2021-08-23 11:30:00,98.61,98.62,98.5,98.62,22932.0,95.2767,95.2864,95.1705,95.2864,22932.0
2021-08-23 12:00:00,98.64,98.7,98.56,98.69,21416.0,95.3057,95.3637,95.2284,95.354,21416.0
2021-08-23 12:30:00,98.72,98.73,98.52,98.58,21020.0,95.383,95.3927,95.1898,95.2477,21020.0
2021-08-23 13:00:00,98.64,98.66,98.4,98.4,14636.0,95.3057,95.325,95.0738,95.0738,14636.0
2021-08-23 13:30:00,98.4,98.47,98.39,98.44,15704.0,95.0738,95.1415,95.0642,95.1125,15704.0
2021-08-23 14:00:00,98.46,98.51,98.26,98.26,14588.0,95.1318,95.1801,94.9386,94.9386,14588.0
2021-08-23 14:30:00,98.3,98.44,98.29,98.38,23836.0,94.9772,95.1125,94.9676,95.0545,23836.0
2021-08-23 15:00:00,98.39,98.43,98.25,98.28,21460.0,95.0642,95.1028,94.9289,94.9579,21460.0
2021-08-23 15:30:00,98.26,98.29,97.92,97.95,67488.0,94.9386,94.9676,94.6101,94.639,67488.0
2021-08-24 09:30:00,98.17,98.25,97.65,98.23,34344.0,94.8516,94.9289,94.3492,94.9096,34344.0
2021-08-24 10:00:00,98.29,98.31,97.82,97.85,13648.0,94.9676,94.9869,94.5134,94.5424,13648.0
2021-08-24 10:30:00,97.82,98.17,97.82,98.01,11468.0,94.5134,94.8516,94.5134,94.697,11468.0
2021-08-24 11:00:00,98.06,98.15,98.0,98.11,15200.0,94.7453,94.8323,94.6874,94.7936,15200.0
2021-08-24 11:30:00,98.06,98.15,98.0,98.04,24400.0,94.7453,94.8323,94.6874,94.726,24400.0
2021-08-24 12:00:00,97.98,98.07,97.94,98.0,10808.0,94.668,94.755,94.6294,94.6874,10808.0
2021-08-24 12:30:00,98.02,98.02,97.88,97.94,10960.0,94.7067,94.7067,94.5714,94.6294,10960.0
2021-08-24 13:00:00,97.9,97.94,97.88,97.91,13788.0,94.5907,94.6294,94.5714,94.6004,13788.0
2021-08-24 13:30:00,97.95,97.95,97.77,97.85,18052.0,94.639,94.639,94.4651,94.5424,18052.0
2021-08-24 14:00:00,97.91,97.92,97.69,97.69,17600.0,94.6004,94.6101,94.3878,94.3878,17600.0
2021-08-24 14:30:00,97.65,97.74,97.6,97.74,35612.0,94.3492,94.4361,94.3009,94.4361,35612.0
2021-08-24 15:00:00,97.74,97.78,97.49,97.54,21636.0,94.4361,94.4748,94.1946,94.2429,21636.0
2021-08-24 15:30:00,97.52,97.81,97.52,97.73,91804.0,94.2236,94.5038,94.2236,94.4265,91804.0
2021-08-25 09:30:00,97.6,97.77,97.38,97.65,24736.0,94.3009,94.4651,94.0883,94.3492,24736.0
2021-08-25 10:00:00,97.65,97.65,97.47,97.55,21148.0,94.3492,94.3492,94.1753,94.2526,21148.0
2021-08-25 10:30:00,97.44,97.61,97.36,97.61,15192.0,94.1463,94.3105,94.069,94.3105,15192.0
2021-08-25 11:00:00,97.6,97.79,97.52,97.73,22964.0,94.3009,94.4845,94.2236,94.4265,22964.0
2021-08-25 11:30:00,97.73,97.89,97.71,97.88,16800.0,94.4265,94.5811,94.4072,94.5714,16800.0
2021-08-25 12:00:00,97.9,98.06,97.9,98.0,21468.0,94.5907,94.7453,94.5907,94.6874,21468.0
2021-08-25 12:30:00,98.0,98.1,97.99,98.06,16356.0,94.6874,94.784,94.6777,94.7453,16356.0
2021-08-25 13:00:00,98.06,98.12,97.98,98.02,17504.0,94.7453,94.8033,94.668,94.7067,17504.0
2021-08-25 13:30:00,98.0,98.01,97.88,97.93,24404.0,94.6874,94.697,94.5714,94.6197,24404.0
2021-08-25 14:00:00,97.94,98.07,97.89,98.07,19828.0,94.6294,94.755,94.5811,94.755,19828.0
2021-08-25 14:30:00,98.09,98.22,98.08,98.17,16376.0,94.7743,94.8999,94.7647,94.8516,16376.0
2021-08-25 15:00:00,98.13,98.18,97.99,98.0,9600.0,94.813,94.8613,94.6777,94.6874,9600.0
2021-08-25 15:30:00,98.0,98.17,97.89,98.04,67688.0,94.6874,94.8516,94.5811,94.726,67688.0
2021-08-26 09:30:00,98.03,98.03,97.49,97.52,15344.0,94.7163,94.7163,94.1946,94.2236,15344.0
2021-08-26 10:00:00,97.59,97.74,97.28,97.53,20840.0,94.2912,94.4361,93.9917,94.2332,20840.0
2021-08-26 10:30:00,97.57,97.7,97.48,97.7,17340.0,94.2719,94.3975,94.1849,94.3975,17340.0
2021-08-26 11:00:00,97.6,98.02,97.52,97.86,9600.0,94.3009,94.7067,94.2236,94.5521,9600.0
2021-08-26 11:30:00,97.8,97.81,97.39,97.48,13016.0,94.4941,94.5038,94.098,94.1849,13016.0
2021-08-26 12:00:00,97.54,97.81,97.54,97.7,20200.0,94.2429,94.5038,94.2429,94.3975,20200.0
2021-08-26 12:30:00,97.63,97.64,97.46,97.53,7184.0,94.3299,94.3395,94.1656,94.2332,7184.0
2021-08-26 13:00:00,97.44,97.7,97.4,97.67,8992.0,94.1463,94.3975,94.1076,94.3685,8992.0
2021-08-26 13:30:00,97.66,97.76,97.63,97.66,9676.0,94.3588,94.4555,94.3299,94.3588,9676.0
2021-08-26 14:00:00,97.63,97.64,97.49,97.54,17480.0,94.3299,94.3395,94.1946,94.2429,17480.0
2021-08-26 14:30:00,97.5,97.67,97.5,97.57,13392.0,94.2043,94.3685,94.2043,94.2719,13392.0
2021-08-26 15:00:00,97.5,97.67,97.42,97.48,23380.0,94.2043,94.3685,94.127,94.1849,23380.0
2021-08-26 15:30:00,97.55,97.68,97.45,97.48,68388.0,94.2526,94.3782,94.1559,94.1849,68388.0
2021-08-27 09:30:00,97.73,98.04,97.03,97.83,14776.0,94.4265,94.726,93.7501,94.5231,14776.0
2021-08-27 10:00:00,97.83,98.74,97.83,98.55,17308.0,94.5231,95.4023,94.5231,95.2188,17308.0
2021-08-27 10:30:00,98.53,98.75,98.39,98.58,23892.0,95.1994,95.412,95.0642,95.2477,23892.0
2021-08-27 11:00:00,98.6,98.61,98.29,98.36,13856.0,95.2671,95.2767,94.9676,95.0352,13856.0
2021-08-27 11:30:00,98.32,98.52,98.3,98.32,10076.0,94.9965,95.1898,94.9772,94.9965,10076.0
2021-08-27 12:00:00,98.31,98.31,98.12,98.19,12800.0,94.9869,94.9869,94.8033,94.8709,12800.0
2021-08-27 12:30:00,98.23,98.23,97.95,97.95,16120.0,94.9096,94.9096,94.639,94.639,16120.0
2021-08-27 13:00:00,97.99,98.11,97.92,98.08,17372.0,94.6777,94.7936,94.6101,94.7647,17372.0
2021-08-27 13:30:00,98.06,98.22,97.94,98.08,25992.0,94.7453,94.8999,94.6294,94.7647,25992.0
2021-08-27 14:00:00,98.08,98.15,97.93,98.1,20064.0,94.7647,94.8323,94.6197,94.784,20064.0
2021-08-27 14:30:00,98.13,98.17,97.96,98.06,24800.0,94.813,94.8516,94.6487,94.7453,24800.0
2021-08-27 15:00:00,98.06,98.2,97.99,97.99,17916.0,94.7453,94.8806,94.6777,94.6777,17916.0
2021-08-27 15:30:00,97.96,98.05,97.85,97.88,77248.0,94.6487,94.7357,94.5424,94.5714,77248.0
2021-08-30 09:30:00,97.86,98.21,97.43,98.21,27036.0,94.5521,94.8903,94.1366,94.8903,27036.0
2021-08-30 10:00:00,98.22,98.32,98.06,98.32,16200.0,94.8999,94.9965,94.7453,94.9965,16200.0
2021-08-30 10:30:00,98.3,98.39,98.14,98.29,25376.0,94.9772,95.0642,94.8226,94.9676,25376.0
2021-08-30 11:00:00,98.36,98.55,98.33,98.41,25400.0,95.0352,95.2188,95.0062,95.0835,25400.0
2021-08-30 11:30:00,98.42,98.49,98.27,98.29,17388.0,95.0932,95.1608,94.9482,94.9676,17388.0
2021-08-30 12:00:00,98.3,98.33,98.04,98.06,14728.0,94.9772,95.0062,94.726,94.7453,14728.0
2021-08-30 12:30:00,98.18,98.33,98.18,98.33,13448.0,94.8613,95.0062,94.8613,95.0062,13448.0
2021-08-30 13:00:00,98.3,98.63,98.29,98.63,23200.0,94.9772,95.2961,94.9676,95.2961,23200.0
2021-08-30 13:30:00,98.67,98.83,98.55,98.6,40404.0,95.3347,95.4893,95.2188,95.2671,40404.0
2021-08-30 14:00:00,98.56,98.66,98.52,98.61,29416.0,95.2284,95.325,95.1898,95.2767,29416.0
2021-08-30 14:30:00,98.67,98.71,98.6,98.66,31120.0,95.3347,95.3734,95.2671,95.325,31120.0
2021-08-30 15:00:00,98.67,98.74,98.46,98.53,42720.0,95.3347,95.4023,95.1318,95.1994,42720.0
2021-08-30 15:30:00,98.52,98.55,98.29,98.39,69112.0,95.1898,95.2188,94.9676,95.0642,69112.0
2021-08-31 09:30:00,98.6,98.6,97.86,98.25,42868.0,95.2671,95.2671,94.5521,94.9289,42868.0
2021-08-31 10:00:00,98.49,98.6,98.21,98.49,15760.0,95.1608,95.2671,94.8903,95.1608,15760.0
2021-08-31 10:30:00,98.56,98.69,98.44,98.5,18368.0,95.2284,95.354,95.1125,95.1705,18368.0
2021-08-31 11:00:00,98.49,98.61,98.45,98.58,16292.0,95.1608,95.2767,95.1221,95.2477,16292.0
2021-08-31 11:30:00,98.69,98.78,98.51,98.58,23252.0,95.354,95.441,95.1801,95.2477,23252.0
2021-08-31 12:00:00,98.58,98.59,98.46,98.48,7232.0,95.2477,95.2574,95.1318,95.1511,7232.0
2021-08-31 12:30:00,98.41,98.45,98.34,98.45,5600.0,95.0835,95.1221,95.0159,95.1221,5600.0
2021-08-31 13:00:00,98.45,98.53,98.42,98.47,10792.0,95.1221,95.1994,95.0932,95.1415,10792.0
2021-08-31 13:30:00,98.45,98.56,98.37,98.56,21472.0,95.1221,95.2284,95.0448,95.2284,21472.0
2021-08-31 14:00:00,98.6,98.62,98.42,98.44,11400.0,95.2671,95.2864,95.0932,95.1125,11400.0
2021-08-31 14:30:00,98.47,98.57,98.42,98.57,14040.0,95.1415,95.2381,95.0932,95.2381,14040.0
2021-08-31 15:00:00,98.57,98.69,98.53,98.6,28024.0,95.2381,95.354,95.1994,95.2671,28024.0
2021-08-31 15:30:00,98.64,99.1,98.53,98.94,196448.0,95.3057,95.7502,95.1994,95.5956,196448.0
2021-09-01 09:30:00,99.21,99.5,98.49,99.16,34820.0,95.8565,96.1367,95.1608,95.8081,34820.0
2021-09-01 10:00:00,99.02,99.23,98.81,98.81,10400.0,95.6729,95.8758,95.47,95.47,10400.0
2021-09-01 10:30:00,98.95,99.22,98.81,99.1,11176.0,95.6052,95.8661,95.47,95.7502,11176.0
2021-09-01 11:00:00,99.11,99.14,98.69,98.77,12968.0,95.7598,95.7888,95.354,95.4313,12968.0
2021-09-01 11:30:00,98.85,98.88,98.78,98.88,4680.0,95.5086,95.5376,95.441,95.5376,4680.0
2021-09-01 12:00:00,98.96,99.03,98.94,99.02,5600.0,95.6149,95.6825,95.5956,95.6729,5600.0
2021-09-01 12:30:00,99.01,99.42,99.0,99.42,14060.0,95.6632,96.0594,95.6536,96.0594,14060.0
2021-09-01 13:00:00,99.42,99.44,99.28,99.28,11572.0,96.0594,96.0787,95.9241,95.9241,11572.0
2021-09-01 13:30:00,99.33,99.47,99.32,99.45,27620.0,95.9724,96.1077,95.9627,96.0883,27620.0
2021-09-01 14:00:00,99.36,99.67,99.36,99.57,30656.0,96.0014,96.3009,96.0014,96.2043,30656.0
2021-09-01 14:30:00,99.56,99.61,99.21,99.3,18196.0,96.1946,96.2429,95.8565,95.9434,18196.0
2021-09-01 15:00:00,99.29,99.31,99.15,99.2,21380.0,95.9337,95.9531,95.7985,95.8468,21380.0
2021-09-01 15:30:00,99.21,99.26,98.99,99.08,71420.0,95.8565,95.9048,95.6439,95.7308,71420.0
2021-09-02 09:30:00,99.64,99.79,98.92,99.45,20136.0,96.2719,96.4168,95.5763,96.0883,20136.0
2021-09-02 10:00:00,99.36,99.36,99.13,99.13,6896.0,96.0014,96.0014,95.7792,95.7792,6896.0
2021-09-02 10:30:00,99.1,99.11,98.5,98.58,20660.0,95.7502,95.7598,95.1705,95.2477,20660.0
2021-09-02 11:00:00,98.51,99.0,98.51,99.0,16156.0,95.1801,95.6536,95.1801,95.6536,16156.0
2021-09-02 11:30:00,98.95,99.03,98.9,98.9,14508.0,95.6052,95.6825,95.5569,95.5569,14508.0
2021-09-02 12:00:00,98.88,98.95,98.68,98.73,8744.0,95.5376,95.6052,95.3444,95.3927,8744.0
2021-09-02 12:30:00,98.81,98.96,98.81,98.86,6748.0,95.47,95.6149,95.47,95.5183,6748.0
2021-09-02 13:00:00,98.82,98.82,98.61,98.64,9308.0,95.4796,95.4796,95.2767,95.3057,9308.0
2021-09-02 13:30:00,98.66,98.69,98.62,98.62,11660.0,95.325,95.354,95.2864,95.2864,11660.0
2021-09-02 14:00:00,98.61,98.77,98.52,98.56,20368.0,95.2767,95.4313,95.1898,95.2284,20368.0
2021-09-02 14:30:00,98.58,98.62,98.37,98.45,17888.0,95.2477,95.2864,95.0448,95.1221,17888.0
2021-09-02 15:00:00,98.47,98.63,98.41,98.56,20400.0,95.1415,95.2961,95.0835,95.2284,20400.0
2021-09-02 15:30:00,98.61,99.24,98.57,99.11,135632.0,95.2767,95.8854,95.2381,95.7598,135632.0
2021-09-03 09:30:00,98.84,99.17,98.67,99.17,53220.0,95.499,95.8178,95.3347,95.8178,53220.0
2021-09-03 10:00:00,99.29,99.53,99.0,99.12,13144.0,95.9337,96.1656,95.6536,95.7695,13144.0
2021-09-03 10:30:00,99.04,99.05,98.88,99.05,4800.0,95.6922,95.7019,95.5376,95.7019,4800.0
2021-09-03 11:00:00,99.23,99.23,98.95,99.17,23992.0,95.8758,95.8758,95.6052,95.8178,23992.0
2021-09-03 11:30:00,99.16,99.21,98.93,98.96,11012.0,95.8081,95.8565,95.5859,95.6149,11012.0
2021-09-03 12:00:00,99.07,99.12,99.07,99.11,4000.0,95.7212,95.7695,95.7212,95.7598,4000.0
2021-09-03 12:30:00,99.1,99.1,98.93,99.0,8000.0,95.7502,95.7502,95.5859,95.6536,8000.0
2021-09-03 13:00:00,99.11,99.47,99.11,99.26,17696.0,95.7598,96.1077,95.7598,95.9048,17696.0
2021-09-03 13:30:00,99.28,99.5,99.28,99.43,13168.0,95.9241,96.1367,95.9241,96.069,13168.0
2021-09-03 14:00:00,99.44,99.44,99.24,99.31,14752.0,96.0787,96.0787,95.8854,95.9531,14752.0
2021-09-03 14:30:00,99.29,99.32,99.22,99.22,7228.0,95.9337,95.9627,95.8661,95.8661,7228.0
2021-09-03 15:00:00,99.24,99.24,98.88,99.01,35448.0,95.8854,95.8854,95.5376,95.6632,35448.0
2021-09-03 15:30:00,98.98,99.22,98.91,99.13,114824.0,95.6342,95.8661,95.5666,95.7792,114824.0
2021-09-07 09:30:00,98.56,99.0,97.99,98.53,49628.0,95.2284,95.6536,94.6777,95.1994,49628.0
2021-09-07 10:00:00,98.52,98.52,97.76,98.17,16136.0,95.1898,95.1898,94.4555,94.8516,16136.0
2021-09-07 10:30:00,98.22,98.29,98.21,98.29,4800.0,94.8999,94.9676,94.8903,94.9676,4800.0
2021-09-07 11:00:00,98.28,98.41,98.06,98.32,12372.0,94.9579,95.0835,94.7453,94.9965,12372.0
2021-09-07 11:30:00,98.38,98.51,98.25,98.31,19812.0,95.0545,95.1801,94.9289,94.9869,19812.0
2021-09-07 12:00:00,98.33,98.57,98.33,98.46,16568.0,95.0062,95.2381,95.0062,95.1318,16568.0
2021-09-07 12:30:00,98.41,98.51,98.3,98.51,11852.0,95.0835,95.1801,94.9772,95.1801,11852.0
2021-09-07 13:00:00,98.61,98.64,98.57,98.61,10944.0,95.2767,95.3057,95.2381,95.2767,10944.0
2021-09-07 13:30:00,98.54,98.57,98.4,98.41,8592.0,95.2091,95.2381,95.0738,95.0835,8592.0
2021-09-07 14:00:00,98.35,98.43,98.23,98.25,13032.0,95.0255,95.1028,94.9096,94.9289,13032.0
2021-09-07 14:30:00,98.24,98.28,98.19,98.26,9804.0,94.9192,94.9579,94.8709,94.9386,9804.0
2021-09-07 15:00:00,98.21,98.24,98.1,98.1,24324.0,94.8903,94.9192,94.784,94.784,24324.0
2021-09-07 15:30:00,98.06,98.15,97.79,97.85,74964.0,94.7453,94.8323,94.4845,94.5424,74964.0
2021-09-08 09:30:00,97.84,98.29,97.57,98.08,27660.0,94.5328,94.9676,94.2719,94.7647,27660.0
2021-09-08 10:00:00,98.36,98.6,98.23,98.39,9868.0,95.0352,95.2671,94.9096,95.0642,9868.0
2021-09-08 10:30:00,98.35,98.83,98.15,98.74,14012.0,95.0255,95.4893,94.8323,95.4023,14012.0
2021-09-08 11:00:00,98.83,99.02,98.76,98.99,12776.0,95.4893,95.6729,95.4217,95.6439,12776.0
2021-09-08 11:30:00,98.98,98.99,98.75,98.82,28780.0,95.6342,95.6439,95.412,95.4796,28780.0
2021-09-08 12:00:00,98.88,99.59,98.83,99.59,18904.0,95.5376,96.2236,95.4893,96.2236,18904.0
2021-09-08 12:30:00,99.61,99.61,99.39,99.45,17488.0,96.2429,96.2429,96.0304,96.0883,17488.0
2021-09-08 13:00:00,99.47,99.47,99.13,99.4,12132.0,96.1077,96.1077,95.7792,96.04,12132.0
2021-09-08 13:30:00,99.45,99.45,99.17,99.17,24596.0,96.0883,96.0883,95.8178,95.8178,24596.0
2021-09-08 14:00:00,99.2,99.38,99.17,99.21,29624.0,95.8468,96.0207,95.8178,95.8565,29624.0
2021-09-08 14:30:00,99.17,99.41,99.17,99.33,11772.0,95.8178,96.0497,95.8178,95.9724,11772.0
2021-09-08 15:00:00,99.32,99.39,99.23,99.24,17496.0,95.9627,96.0304,95.8758,95.8854,17496.0
2021-09-08 15:30:00,99.21,99.6,99.17,99.58,139064.0,95.8565,96.2333,95.8178,96.2139,139064.0
2021-09-09 09:30:00,99.79,100.16,99.57,99.78,54720.0,96.4168,96.7743,96.2043,96.4072,54720.0
2021-09-09 10:00:00,99.86,100.23,99.86,99.94,32648.0,96.4845,96.842,96.4845,96.5618,32648.0
2021-09-09 10:30:00,100.02,100.02,99.71,99.71,18056.0,96.6391,96.6391,96.3396,96.3396,18056.0
2021-09-09 11:00:00,99.68,99.71,99.39,99.61,22588.0,96.3106,96.3396,96.0304,96.2429,22588.0
2021-09-09 11:30:00,99.53,99.89,99.45,99.8,53200.0,96.1656,96.5135,96.0883,96.4265,53200.0
2021-09-09 12:00:00,99.86,99.88,99.62,99.88,32600.0,96.4845,96.5038,96.2526,96.5038,32600.0
2021-09-09 12:30:00,99.84,100.23,99.84,100.09,41208.0,96.4652,96.842,96.4652,96.7067,41208.0
2021-09-09 13:00:00,100.11,100.29,99.92,99.94,50724.0,96.726,96.8999,96.5425,96.5618,50724.0
2021-09-09 13:30:00,99.88,99.88,99.63,99.7,28624.0,96.5038,96.5038,96.2623,96.3299,28624.0
2021-09-09 14:00:00,99.71,99.87,99.53,99.84,28320.0,96.3396,96.4941,96.1656,96.4652,28320.0
2021-09-09 14:30:00,99.86,100.17,99.81,100.02,29432.0,96.4845,96.784,96.4362,96.6391,29432.0
2021-09-09 15:00:00,100.05,100.26,100.01,100.26,27132.0,96.6681,96.871,96.6294,96.871,27132.0
2021-09-09 15:30:00,100.19,100.37,100.01,100.08,124784.0,96.8033,96.9772,96.6294,96.697,124784.0
2021-09-10 09:30:00,100.42,100.77,100.38,100.61,72676.0,97.0256,97.3637,96.9869,97.2091,72676.0
2021-09-10 10:00:00,100.48,100.58,100.22,100.52,48148.0,97.0835,97.1801,96.8323,97.1222,48148.0
2021-09-10 10:30:00,100.5,100.84,100.33,100.75,66940.0,97.1028,97.4314,96.9386,97.3444,66940.0
2021-09-10 11:00:00,100.77,101.1,100.77,100.94,91116.0,97.3637,97.6826,97.3637,97.528,91116.0
2021-09-10 11:30:00,100.91,101.63,100.91,101.61,53272.0,97.499,98.1947,97.499,98.1753,53272.0
2021-09-10 12:00:00,101.52,101.67,101.3,101.66,52064.0,98.0884,98.2333,97.8758,98.2236,52064.0
2021-09-10 12:30:00,101.66,101.98,101.61,101.94,51628.0,98.2236,98.5328,98.1753,98.4942,51628.0
2021-09-10 13:00:00,101.95,102.25,101.95,102.08,41452.0,98.5038,98.7937,98.5038,98.6294,41452.0
2021-09-10 13:30:00,102.09,102.26,102.09,102.15,36180.0,98.6391,98.8034,98.6391,98.6971,36180.0
2021-09-10 14:00:00,102.17,102.32,102.07,102.17,48068.0,98.7164,98.8613,98.6198,98.7164,48068.0
2021-09-10 14:30:00,102.17,102.22,102.1,102.12,33484.0,98.7164,98.7647,98.6488,98.6681,33484.0
2021-09-10 15:00:00,102.14,102.15,101.8,101.88,52496.0,98.6874,98.6971,98.3589,98.4362,52496.0
2021-09-10 15:30:00,101.88,101.88,100.54,100.94,191556.0,98.4362,98.4362,97.1415,97.528,191556.0
2021-09-13 09:30:00,101.87,102.18,101.15,102.18,67772.0,98.4265,98.7261,97.7309,98.7261,67772.0
2021-09-13 10:00:00,101.99,102.25,101.72,101.91,97228.0,98.5425,98.7937,98.2816,98.4652,97228.0
2021-09-13 10:30:00,101.95,102.45,101.58,102.26,292184.0,98.5038,98.9869,98.1463,98.8034,292184.0
2021-09-13 11:00:00,102.31,102.32,101.31,101.33,44684.0,98.8517,98.8613,97.8855,97.9048,44684.0
2021-09-13 11:30:00,101.37,101.44,101.08,101.35,219420.0,97.9434,98.0111,97.6632,97.9241,219420.0
2021-09-13 12:00:00,101.35,101.46,101.06,101.21,221060.0,97.9241,98.0304,97.6439,97.7888,221060.0
2021-09-13 12:30:00,101.12,101.27,101.06,101.24,147040.0,97.7019,97.8468,97.6439,97.8178,147040.0
2021-09-13 13:00:00,101.21,101.51,101.08,101.08,173260.0,97.7888,98.0787,97.6632,97.6632,173260.0
2021-09-13 13:30:00,101.1,101.41,101.08,101.24,163628.0,97.6826,97.9821,97.6632,97.8178,163628.0
2021-09-13 14:00:00,101.23,101.43,101.0,101.32,60640.0,97.8082,98.0014,97.5859,97.8951,60640.0
2021-09-13 14:30:00,101.35,101.69,101.16,101.54,36188.0,97.9241,98.2526,97.7405,98.1077,36188.0
2021-09-13 15:00:00,101.46,101.78,101.29,101.78,62420.0,98.0304,98.3396,97.8661,98.3396,62420.0
2021-09-13 15:30:00,101.76,101.86,101.53,101.64,239720.0,98.3203,98.4169,98.098,98.2043,239720.0
2021-09-14 09:30:00,102.28,102.28,101.36,101.67,27244.0,98.8227,98.8227,97.9338,98.2333,27244.0
2021-09-14 10:00:00,101.58,101.58,101.02,101.18,22360.0,98.1463,98.1463,97.6053,97.7599,22360.0
2021-09-14 10:30:00,101.24,101.24,100.63,100.7,15932.0,97.8178,97.8178,97.2285,97.2961,15932.0
2021-09-14 11:00:00,100.82,101.19,100.8,101.19,21784.0,97.412,97.7695,97.3927,97.7695,21784.0
2021-09-14 11:30:00,101.23,101.41,101.19,101.35,17440.0,97.8082,97.9821,97.7695,97.9241,17440.0
2021-09-14 12:00:00,101.37,101.37,101.07,101.07,26180.0,97.9434,97.9434,97.6536,97.6536,26180.0
2021-09-14 12:30:00,101.03,101.03,100.75,100.83,13540.0,97.6149,97.6149,97.3444,97.4217,13540.0
2021-09-14 13:00:00,100.86,100.98,100.51,100.79,76164.0,97.4507,97.5666,97.1125,97.383,76164.0
2021-09-14 13:30:00,100.77,100.77,100.49,100.66,21092.0,97.3637,97.3637,97.0932,97.2574,21092.0
2021-09-14 14:00:00,100.67,100.7,100.34,100.4,29312.0,97.2671,97.2961,96.9483,97.0062,29312.0
2021-09-14 14:30:00,100.39,100.44,99.88,99.89,87996.0,96.9966,97.0449,96.5038,96.5135,87996.0
2021-09-14 15:00:00,99.86,99.96,99.17,99.25,238084.0,96.4845,96.5811,95.8178,95.8951,238084.0
2021-09-14 15:30:00,99.22,99.26,98.88,99.03,488900.0,95.8661,95.9048,95.5376,95.6825,488900.0
2021-09-15 09:30:00,99.08,99.42,98.75,99.33,39476.0,95.7308,96.0594,95.412,95.9724,39476.0
2021-09-15 10:00:00,99.43,99.45,98.99,99.25,24816.0,96.069,96.0883,95.6439,95.8951,24816.0
2021-09-15 10:30:00,99.29,99.64,99.26,99.35,14296.0,95.9337,96.2719,95.9048,95.9917,14296.0
2021-09-15 11:00:00,99.47,99.7,99.21,99.28,20784.0,96.1077,96.3299,95.8565,95.9241,20784.0
2021-09-15 11:30:00,99.17,99.23,98.83,98.91,45084.0,95.8178,95.8758,95.4893,95.5666,45084.0
2021-09-15 12:00:00,98.96,99.12,98.88,99.06,31652.0,95.6149,95.7695,95.5376,95.7115,31652.0
2021-09-15 12:30:00,99.08,99.24,99.0,99.22,55536.0,95.7308,95.8854,95.6536,95.8661,55536.0
2021-09-15 13:00:00,99.25,99.3,99.16,99.17,40004.0,95.8951,95.9434,95.8081,95.8178,40004.0
2021-09-15 13:30:00,99.32,99.61,99.3,99.61,14072.0,95.9627,96.2429,95.9434,96.2429,14072.0
2021-09-15 14:00:00,99.63,99.93,99.57,99.93,25864.0,96.2623,96.5521,96.2043,96.5521,25864.0
2021-09-15 14:30:00,99.9,99.99,99.86,99.86,20732.0,96.5231,96.6101,96.4845,96.4845,20732.0
2021-09-15 15:00:00,99.92,100.0,99.84,99.86,27376.0,96.5425,96.6197,96.4652,96.4845,27376.0
2021-09-15 15:30:00,99.84,99.89,99.62,99.72,134580.0,96.4652,96.5135,96.2526,96.3492,134580.0
2021-09-16 09:30:00,99.69,99.78,99.28,99.45,31144.0,96.3202,96.4072,95.9241,96.0883,31144.0
2021-09-16 10:00:00,99.32,99.32,98.9,99.01,25896.0,95.9627,95.9627,95.5569,95.6632,25896.0
2021-09-16 10:30:00,99.0,99.23,98.89,99.23,25696.0,95.6536,95.8758,95.5473,95.8758,25696.0
2021-09-16 11:00:00,99.2,99.25,99.0,99.25,18180.0,95.8468,95.8951,95.6536,95.8951,18180.0
2021-09-16 11:30:00,99.21,99.33,99.15,99.2,18232.0,95.8565,95.9724,95.7985,95.8468,18232.0
2021-09-16 12:00:00,99.2,99.32,99.1,99.32,16872.0,95.8468,95.9627,95.7502,95.9627,16872.0
2021-09-16 12:30:00,99.34,99.51,99.29,99.49,17740.0,95.9821,96.1463,95.9337,96.127,17740.0
2021-09-16 13:00:00,99.46,99.49,99.34,99.46,17740.0,96.098,96.127,95.9821,96.098,17740.0
2021-09-16 13:30:00,99.45,99.68,99.35,99.68,12792.0,96.0883,96.3106,95.9917,96.3106,12792.0
2021-09-16 14:00:00,99.63,99.77,99.55,99.62,18864.0,96.2623,96.3975,96.185,96.2526,18864.0
2021-09-16 14:30:00,99.69,99.85,99.55,99.85,9588.0,96.3202,96.4748,96.185,96.4748,9588.0
2021-09-16 15:00:00,99.83,100.09,99.82,99.88,21868.0,96.4555,96.7067,96.4458,96.5038,21868.0
2021-09-16 15:30:00,99.84,100.04,99.73,99.89,115064.0,96.4652,96.6584,96.3589,96.5135,115064.0
2021-09-17 09:30:00,99.65,99.96,98.89,99.07,442984.0,96.2816,96.5811,95.5473,95.7212,442984.0
2021-09-17 10:00:00,99.14,99.14,98.54,98.68,86548.0,95.7888,95.7888,95.2091,95.3444,86548.0
2021-09-17 10:30:00,98.66,98.66,98.33,98.35,43368.0,95.325,95.325,95.0062,95.0255,43368.0
2021-09-17 11:00:00,98.34,98.76,98.32,98.38,38360.0,95.0159,95.4217,94.9965,95.0545,38360.0
2021-09-17 11:30:00,98.43,98.43,97.95,98.27,17464.0,95.1028,95.1028,94.639,94.9482,17464.0
2021-09-17 12:00:00,98.45,98.53,98.34,98.5,31344.0,95.1221,95.1994,95.0159,95.1705,31344.0
2021-09-17 12:30:00,98.47,98.55,98.42,98.5,41456.0,95.1415,95.2188,95.0932,95.1705,41456.0
2021-09-17 13:00:00,98.47,98.47,98.14,98.26,16280.0,95.1415,95.1415,94.8226,94.9386,16280.0
2021-09-17 13:30:00,98.25,98.32,98.0,98.17,36760.0,94.9289,94.9965,94.6874,94.8516,36760.0
2021-09-17 14:00:00,98.13,98.27,98.1,98.17,40116.0,94.813,94.9482,94.784,94.8516,40116.0
2021-09-17 14:30:00,98.08,98.29,98.07,98.21,36052.0,94.7647,94.9676,94.755,94.8903,36052.0
2021-09-17 15:00:00,98.26,98.29,98.1,98.11,55348.0,94.9386,94.9676,94.784,94.7936,55348.0
2021-09-17 15:30:00,98.08,98.83,98.02,98.18,749304.0,94.7647,95.4893,94.7067,94.8613,749304.0
2021-09-20 09:30:00,97.3,98.1,96.82,98.1,59964.0,94.011,94.784,93.5472,94.784,59964.0
2021-09-20 10:00:00,98.0,98.17,97.63,98.17,49072.0,94.6874,94.8516,94.3299,94.8516,49072.0
2021-09-20 10:30:00,98.2,98.38,97.9,97.95,59504.0,94.8806,95.0545,94.5907,94.639,59504.0
2021-09-20 11:00:00,97.98,98.5,97.98,98.19,28016.0,94.668,95.1705,94.668,94.8709,28016.0
2021-09-20 11:30:00,98.24,98.24,97.74,97.74,46360.0,94.9192,94.9192,94.4361,94.4361,46360.0
2021-09-20 12:00:00,97.79,97.79,97.51,97.77,39172.0,94.4845,94.4845,94.2139,94.4651,39172.0
2021-09-20 12:30:00,97.76,97.9,97.64,97.64,41548.0,94.4555,94.5907,94.3395,94.3395,41548.0
2021-09-20 13:00:00,97.67,97.67,97.38,97.53,20496.0,94.3685,94.3685,94.0883,94.2332,20496.0
2021-09-20 13:30:00,97.55,97.81,97.52,97.65,49028.0,94.2526,94.5038,94.2236,94.3492,49028.0
2021-09-20 14:00:00,97.6,97.71,97.43,97.55,33524.0,94.3009,94.4072,94.1366,94.2526,33524.0
2021-09-20 14:30:00,97.52,97.66,97.31,97.45,35828.0,94.2236,94.3588,94.0207,94.1559,35828.0
2021-09-20 15:00:00,97.52,97.58,97.14,97.58,27148.0,94.2236,94.2816,93.8564,94.2816,27148.0
2021-09-20 15:30:00,97.57,98.52,97.57,98.43,149892.0,94.2719,95.1898,94.2719,95.1028,149892.0
2021-09-21 09:30:00,98.47,99.27,98.31,98.41,25532.0,95.1415,95.9144,94.9869,95.0835,25532.0
2021-09-21 10:00:00,98.39,98.52,97.89,98.52,40760.0,95.0642,95.1898,94.5811,95.1898,40760.0
2021-09-21 10:30:00,98.48,98.48,98.08,98.35,93336.0,95.1511,95.1511,94.7647,95.0255,93336.0
2021-09-21 11:00:00,98.31,98.87,98.3,98.7,14464.0,94.9869,95.5279,94.9772,95.3637,14464.0
2021-09-21 11:30:00,98.76,99.02,98.58,98.58,15548.0,95.4217,95.6729,95.2477,95.2477,15548.0
2021-09-21 12:00:00,98.58,98.83,98.51,98.56,16200.0,95.2477,95.4893,95.1801,95.2284,16200.0
2021-09-21 12:30:00,98.55,98.59,98.34,98.34,11576.0,95.2188,95.2574,95.0159,95.0159,11576.0
2021-09-21 13:00:00,98.35,98.42,98.21,98.25,21416.0,95.0255,95.0932,94.8903,94.9289,21416.0
2021-09-21 13:30:00,98.26,98.42,98.13,98.3,41800.0,94.9386,95.0932,94.813,94.9772,41800.0
2021-09-21 14:00:00,98.32,98.44,98.24,98.28,51160.0,94.9965,95.1125,94.9192,94.9579,51160.0
2021-09-21 14:30:00,98.28,98.65,98.26,98.48,28400.0,94.9579,95.3154,94.9386,95.1511,28400.0
2021-09-21 15:00:00,98.54,98.72,98.42,98.64,28652.0,95.2091,95.383,95.0932,95.3057,28652.0
2021-09-21 15:30:00,98.63,98.86,98.28,98.28,64020.0,95.2961,95.5183,94.9579,94.9579,64020.0
2021-09-22 09:30:00,99.26,99.26,97.9,98.46,55364.0,95.9048,95.9048,94.5907,95.1318,55364.0
2021-09-22 10:00:00,98.73,99.01,98.45,98.92,43320.0,95.3927,95.6632,95.1221,95.5763,43320.0
2021-09-22 10:30:00,99.11,99.28,98.91,99.11,35612.0,95.7598,95.9241,95.5666,95.7598,35612.0
2021-09-22 11:00:00,99.19,99.26,98.9,98.97,11948.0,95.8371,95.9048,95.5569,95.6246,11948.0
2021-09-22 11:30:00,99.08,99.39,99.07,99.23,16804.0,95.7308,96.0304,95.7212,95.8758,16804.0
2021-09-22 12:00:00,99.12,99.29,99.1,99.29,11820.0,95.7695,95.9337,95.7502,95.9337,11820.0
2021-09-22 12:30:00,99.32,99.32,99.04,99.04,17512.0,95.9627,95.9627,95.6922,95.6922,17512.0
2021-09-22 13:00:00,98.97,99.05,98.92,98.99,12640.0,95.6246,95.7019,95.5763,95.6439,12640.0
2021-09-22 13:30:00,99.05,99.07,98.92,98.92,18832.0,95.7019,95.7212,95.5763,95.5763,18832.0
2021-09-22 14:00:00,98.94,99.59,98.85,99.35,36080.0,95.5956,96.2236,95.5086,95.9917,36080.0
2021-09-22 14:30:00,99.41,99.45,98.8,99.03,71628.0,96.0497,96.0883,95.4603,95.6825,71628.0
2021-09-22 15:00:00,98.91,99.42,98.91,99.23,24664.0,95.5666,96.0594,95.5666,95.8758,24664.0
2021-09-22 15:30:00,99.29,99.45,98.95,99.02,103096.0,95.9337,96.0883,95.6052,95.6729,103096.0
2021-09-23 09:30:00,99.31,100.13,98.93,99.83,37180.0,95.9531,96.7454,95.5859,96.4555,37180.0
2021-09-23 10:00:00,99.99,100.43,99.99,100.35,32684.0,96.6101,97.0352,96.6101,96.9579,32684.0
2021-09-23 10:30:00,100.34,100.58,100.24,100.51,43760.0,96.9483,97.1801,96.8516,97.1125,43760.0
2021-09-23 11:00:00,100.48,100.5,100.33,100.43,48936.0,97.0835,97.1028,96.9386,97.0352,48936.0
2021-09-23 11:30:00,100.43,100.5,100.32,100.43,20828.0,97.0352,97.1028,96.9289,97.0352,20828.0
2021-09-23 12:00:00,100.42,100.51,100.39,100.48,11616.0,97.0256,97.1125,96.9966,97.0835,11616.0
2021-09-23 12:30:00,100.51,100.57,100.46,100.46,4800.0,97.1125,97.1705,97.0642,97.0642,4800.0
2021-09-23 13:00:00,100.5,100.63,100.5,100.56,7868.0,97.1028,97.2285,97.1028,97.1608,7868.0
2021-09-23 13:30:00,100.58,100.71,100.58,100.61,14528.0,97.1801,97.3057,97.1801,97.2091,14528.0
2021-09-23 14:00:00,100.68,100.68,100.41,100.42,13576.0,97.2768,97.2768,97.0159,97.0256,13576.0
2021-09-23 14:30:00,100.46,100.49,100.4,100.45,35852.0,97.0642,97.0932,97.0062,97.0545,35852.0
2021-09-23 15:00:00,100.46,100.5,100.39,100.43,32592.0,97.0642,97.1028,96.9966,97.0352,32592.0
2021-09-23 15:30:00,100.42,100.58,100.36,100.45,153060.0,97.0256,97.1801,96.9676,97.0545,153060.0
2021-09-24 09:30:00,99.58,100.11,99.46,100.11,36432.0,96.2139,96.726,96.098,96.726,36432.0
2021-09-24 10:00:00,100.17,100.22,99.88,100.09,25808.0,96.784,96.8323,96.5038,96.7067,25808.0
2021-09-24 10:30:00,100.06,100.06,99.53,99.63,35980.0,96.6777,96.6777,96.1656,96.2623,35980.0
2021-09-24 11:00:00,99.61,100.11,99.61,100.1,32728.0,96.2429,96.726,96.2429,96.7164,32728.0
2021-09-24 11:30:00,100.17,100.27,100.04,100.22,25740.0,96.784,96.8806,96.6584,96.8323,25740.0
2021-09-24 12:00:00,100.17,100.35,100.14,100.33,20864.0,96.784,96.9579,96.755,96.9386,20864.0
2021-09-24 12:30:00,100.34,100.5,100.34,100.5,18152.0,96.9483,97.1028,96.9483,97.1028,18152.0
2021-09-24 13:00:00,100.46,100.61,100.45,100.59,31352.0,97.0642,97.2091,97.0545,97.1898,31352.0
2021-09-24 13:30:00,100.57,100.6,100.46,100.46,20992.0,97.1705,97.1995,97.0642,97.0642,20992.0
2021-09-24 14:00:00,100.42,100.45,100.17,100.31,19600.0,97.0256,97.0545,96.784,96.9193,19600.0
2021-09-24 14:30:00,100.21,100.36,100.19,100.26,25208.0,96.8227,96.9676,96.8033,96.871,25208.0
2021-09-24 15:00:00,100.33,100.33,100.14,100.22,32344.0,96.9386,96.9386,96.755,96.8323,32344.0
2021-09-24 15:30:00,100.25,100.41,100.17,100.37,81004.0,96.8613,97.0159,96.784,96.9772,81004.0
2021-09-27 09:30:00,99.85,100.24,99.61,100.1,52532.0,96.4748,96.8516,96.2429,96.7164,52532.0
2021-09-27 10:00:00,100.03,100.75,99.91,100.63,75656.0,96.6487,97.3444,96.5328,97.2285,75656.0
2021-09-27 10:30:00,100.64,100.95,100.62,100.64,45880.0,97.2381,97.5376,97.2188,97.2381,45880.0
2021-09-27 11:00:00,100.67,100.82,99.78,99.81,47396.0,97.2671,97.412,96.4072,96.4362,47396.0
2021-09-27 11:30:00,99.79,99.79,99.15,99.18,18584.0,96.4168,96.4168,95.7985,95.8275,18584.0
2021-09-27 12:00:00,99.23,99.37,99.07,99.07,23876.0,95.8758,96.011,95.7212,95.7212,23876.0
2021-09-27 12:30:00,99.06,99.22,98.71,98.75,48876.0,95.7115,95.8661,95.3734,95.412,48876.0
2021-09-27 13:00:00,98.71,98.8,98.64,98.75,94368.0,95.3734,95.4603,95.3057,95.412,94368.0
2021-09-27 13:30:00,98.75,99.17,98.73,99.17,41536.0,95.412,95.8178,95.3927,95.8178,41536.0
2021-09-27 14:00:00,99.08,99.31,99.05,99.18,12072.0,95.7308,95.9531,95.7019,95.8275,12072.0
2021-09-27 14:30:00,99.19,99.41,99.18,99.26,17744.0,95.8371,96.0497,95.8275,95.9048,17744.0
2021-09-27 15:00:00,99.25,99.33,99.0,99.03,23460.0,95.8951,95.9724,95.6536,95.6825,23460.0
2021-09-27 15:30:00,99.03,99.08,98.8,98.93,126336.0,95.6825,95.7308,95.4603,95.5859,126336.0
2021-09-28 09:30:00,98.23,98.46,97.51,97.79,52244.0,94.9096,95.1318,94.2139,94.4845,52244.0
2021-09-28 10:00:00,97.71,97.73,96.58,97.05,94884.0,94.4072,94.4265,93.3154,93.7695,94884.0
2021-09-28 10:30:00,97.16,97.64,97.06,97.45,56700.0,93.8757,94.3395,93.7791,94.1559,56700.0
2021-09-28 11:00:00,97.49,97.61,97.26,97.48,46776.0,94.1946,94.3105,93.9724,94.1849,46776.0
2021-09-28 11:30:00,97.47,97.63,97.31,97.46,20232.0,94.1753,94.3299,94.0207,94.1656,20232.0
2021-09-28 12:00:00,97.47,97.47,97.01,97.01,38300.0,94.1753,94.1753,93.7308,93.7308,38300.0
2021-09-28 12:30:00,97.01,97.21,96.9,97.17,69484.0,93.7308,93.9241,93.6245,93.8854,69484.0
2021-09-28 13:00:00,96.92,97.33,96.81,97.33,17808.0,93.6439,94.04,93.5376,94.04,17808.0
2021-09-28 13:30:00,97.16,97.2,96.83,96.91,24696.0,93.8757,93.9144,93.5569,93.6342,24696.0
2021-09-28 14:00:00,96.85,96.98,96.63,96.95,21440.0,93.5762,93.7018,93.3637,93.6728,21440.0
2021-09-28 14:30:00,96.9,97.31,96.8,97.11,29084.0,93.6245,94.0207,93.5279,93.8274,29084.0
2021-09-28 15:00:00,97.1,97.16,96.7,96.75,74268.0,93.8178,93.8757,93.4313,93.4796,74268.0
2021-09-28 15:30:00,96.69,96.94,96.28,96.39,238236.0,93.4216,93.6632,93.0255,93.1318,238236.0
2021-09-29 09:30:00,98.34,98.79,96.22,97.29,154896.0,95.0159,95.4507,92.9675,94.0014,154896.0
2021-09-29 10:00:00,97.42,98.65,97.17,98.46,66076.0,94.127,95.3154,93.8854,95.1318,66076.0
2021-09-29 10:30:00,98.3,98.86,98.03,98.58,78548.0,94.9772,95.5183,94.7163,95.2477,78548.0
2021-09-29 11:00:00,98.59,99.81,98.28,98.83,112208.0,95.2574,96.4362,94.9579,95.4893,112208.0
2021-09-29 11:30:00,98.91,99.17,98.7,98.78,77240.0,95.5666,95.8178,95.3637,95.441,77240.0
2021-09-29 12:00:00,98.88,98.88,98.29,98.46,35596.0,95.5376,95.5376,94.9676,95.1318,35596.0
2021-09-29 12:30:00,98.41,98.55,98.24,98.44,41560.0,95.0835,95.2188,94.9192,95.1125,41560.0
2021-09-29 13:00:00,98.45,98.7,98.28,98.28,66168.0,95.1221,95.3637,94.9579,94.9579,66168.0
2021-09-29 13:30:00,98.3,98.33,97.8,97.94,43656.0,94.9772,95.0062,94.4941,94.6294,43656.0
2021-09-29 14:00:00,97.94,98.24,97.85,98.03,47108.0,94.6294,94.9192,94.5424,94.7163,47108.0
2021-09-29 14:30:00,98.01,98.11,97.9,98.06,40420.0,94.697,94.7936,94.5907,94.7453,40420.0
2021-09-29 15:00:00,98.03,98.11,97.79,98.01,70236.0,94.7163,94.7936,94.4845,94.697,70236.0
2021-09-29 15:30:00,98.0,98.11,97.16,97.35,194008.0,94.6874,94.7936,93.8757,94.0593,194008.0
2021-09-30 09:30:00,97.64,97.72,97.14,97.14,46824.0,94.3395,94.4168,93.8564,93.8564,46824.0
2021-09-30 10:00:00,97.26,97.65,96.88,96.93,54252.0,93.9724,94.3492,93.6052,93.6535,54252.0
2021-09-30 10:30:00,96.83,96.83,96.53,96.56,30404.0,93.5569,93.5569,93.267,93.296,30404.0
2021-09-30 11:00:00,96.48,96.58,96.03,96.07,47556.0,93.2187,93.3154,92.7839,92.8226,47556.0
2021-09-30 11:30:00,96.43,96.43,95.73,96.07,26348.0,93.1704,93.1704,92.4941,92.8226,26348.0
2021-09-30 12:00:00,95.98,95.98,95.16,95.59,45872.0,92.7356,92.7356,91.9434,92.3588,45872.0
2021-09-30 12:30:00,95.61,96.0,95.48,95.93,29464.0,92.3781,92.755,92.2525,92.6873,29464.0
2021-09-30 13:00:00,95.92,96.09,95.69,95.74,40720.0,92.6777,92.8419,92.4554,92.5037,40720.0
2021-09-30 13:30:00,95.67,95.94,95.66,95.76,21308.0,92.4361,92.697,92.4265,92.5231,21308.0
2021-09-30 14:00:00,95.84,96.12,95.78,96.12,22976.0,92.6004,92.8709,92.5424,92.8709,22976.0
2021-09-30 14:30:00,96.06,96.33,95.91,96.19,23580.0,92.8129,93.0738,92.668,92.9385,23580.0
2021-09-30 15:00:00,96.08,96.51,96.0,96.11,86812.0,92.8323,93.2477,92.755,92.8612,86812.0
2021-09-30 15:30:00,96.1,96.3,95.11,95.11,267272.0,92.8516,93.0448,91.895,91.895,267272.0
2021-10-01 09:30:00,95.72,95.72,94.74,94.84,51540.0,92.4844,92.4844,91.5376,91.6342,51540.0
2021-10-01 10:00:00,94.89,95.07,94.53,94.73,46264.0,91.6825,91.8564,91.3346,91.5279,46264.0
2021-10-01 10:30:00,94.8,95.33,94.33,95.19,77824.0,91.5955,92.1076,91.1414,91.9723,77824.0
2021-10-01 11:00:00,95.17,95.58,94.87,95.3,49504.0,91.953,92.3492,91.6632,92.0786,49504.0
2021-10-01 11:30:00,95.39,95.94,95.37,95.73,44456.0,92.1656,92.697,92.1463,92.4941,44456.0
2021-10-01 12:00:00,95.73,95.96,95.65,95.82,34576.0,92.4941,92.7163,92.4168,92.581,34576.0
2021-10-01 12:30:00,95.8,96.01,95.73,95.82,28768.0,92.5617,92.7646,92.4941,92.581,28768.0
2021-10-01 13:00:00,95.87,96.29,95.83,96.27,26524.0,92.6294,93.0352,92.5907,93.0158,26524.0
2021-10-01 13:30:00,96.23,96.68,96.23,96.57,35240.0,92.9772,93.412,92.9772,93.3057,35240.0
2021-10-01 14:00:00,96.59,96.86,96.58,96.78,53424.0,93.325,93.5859,93.3154,93.5086,53424.0
2021-10-01 14:30:00,96.86,96.92,96.69,96.92,33464.0,93.5859,93.6439,93.4216,93.6439,33464.0
2021-10-01 15:00:00,96.91,97.17,96.83,96.92,95584.0,93.6342,93.8854,93.5569,93.6439,95584.0
2021-10-01 15:30:00,96.9,97.19,96.75,96.83,233992.0,93.6245,93.9047,93.4796,93.5569,233992.0
2021-10-04 09:30:00,97.5,97.63,95.81,96.48,113112.0,94.2043,94.3299,92.5714,93.2187,113112.0
2021-10-04 10:00:00,96.4,96.67,96.12,96.35,121388.0,93.1414,93.4023,92.8709,93.0931,121388.0
2021-10-04 10:30:00,96.42,96.42,95.58,95.71,163180.0,93.1608,93.1608,92.3492,92.4748,163180.0
2021-10-04 11:00:00,95.71,96.15,95.6,96.06,83984.0,92.4748,92.8999,92.3685,92.8129,83984.0
2021-10-04 11:30:00,96.04,96.23,95.73,96.19,83200.0,92.7936,92.9772,92.4941,92.9385,83200.0
2021-10-04 12:00:00,96.14,96.4,96.04,96.2,63568.0,92.8902,93.1414,92.7936,92.9482,63568.0
2021-10-04 12:30:00,96.16,96.16,95.7,95.84,36892.0,92.9096,92.9096,92.4651,92.6004,36892.0
2021-10-04 13:00:00,95.86,96.24,95.81,95.97,42896.0,92.6197,92.9868,92.5714,92.726,42896.0
2021-10-04 13:30:00,96.01,96.31,95.96,96.09,37716.0,92.7646,93.0545,92.7163,92.8419,37716.0
2021-10-04 14:00:00,96.07,96.26,95.92,96.22,49952.0,92.8226,93.0062,92.6777,92.9675,49952.0
2021-10-04 14:30:00,96.2,96.57,96.16,96.33,84348.0,92.9482,93.3057,92.9096,93.0738,84348.0
2021-10-04 15:00:00,96.35,96.67,96.35,96.63,76800.0,93.0931,93.4023,93.0931,93.3637,76800.0
2021-10-04 15:30:00,96.6,96.83,96.19,96.58,219952.0,93.3347,93.5569,92.9385,93.3154,219952.0
2021-10-05 09:30:00,96.53,97.56,96.53,97.08,71092.0,93.267,94.2622,93.267,93.7985,71092.0
2021-10-05 10:00:00,97.1,98.06,97.1,98.02,116284.0,93.8178,94.7453,93.8178,94.7067,116284.0
2021-10-05 10:30:00,98.02,98.2,97.84,98.2,39648.0,94.7067,94.8806,94.5328,94.8806,39648.0
2021-10-05 11:00:00,98.19,98.54,98.19,98.39,60920.0,94.8709,95.2091,94.8709,95.0642,60920.0
2021-10-05 11:30:00,98.44,98.58,98.32,98.41,72364.0,95.1125,95.2477,94.9965,95.0835,72364.0
2021-10-05 12:00:00,98.47,98.71,98.34,98.34,44736.0,95.1415,95.3734,95.0159,95.0159,44736.0
2021-10-05 12:30:00,98.35,98.41,98.11,98.23,21072.0,95.0255,95.0835,94.7936,94.9096,21072.0
2021-10-05 13:00:00,98.17,98.26,98.08,98.17,20644.0,94.8516,94.9386,94.7647,94.8516,20644.0
2021-10-05 13:30:00,98.21,98.43,98.16,98.41,24040.0,94.8903,95.1028,94.8419,95.0835,24040.0
2021-10-05 14:00:00,98.42,98.49,98.36,98.49,13592.0,95.0932,95.1608,95.0352,95.1608,13592.0
2021-10-05 14:30:00,98.55,98.55,98.36,98.37,12276.0,95.2188,95.2188,95.0352,95.0448,12276.0
2021-10-05 15:00:00,98.33,98.48,98.26,98.28,31304.0,95.0062,95.1511,94.9386,94.9579,31304.0
2021-10-05 15:30:00,98.26,98.4,97.89,97.96,116480.0,94.9386,95.0738,94.5811,94.6487,116480.0
2021-10-06 09:30:00,97.19,97.86,96.6,97.39,85848.0,93.9047,94.5521,93.3347,94.098,85848.0
2021-10-06 10:00:00,97.43,97.7,96.96,97.45,60188.0,94.1366,94.3975,93.6825,94.1559,60188.0
2021-10-06 10:30:00,97.5,97.66,96.94,97.2,64048.0,94.2043,94.3588,93.6632,93.9144,64048.0
2021-10-06 11:00:00,97.19,97.31,97.13,97.21,16992.0,93.9047,94.0207,93.8468,93.9241,16992.0
2021-10-06 11:30:00,97.15,97.78,97.08,97.71,45760.0,93.8661,94.4748,93.7985,94.4072,45760.0
2021-10-06 12:00:00,97.77,97.86,97.39,97.51,53000.0,94.4651,94.5521,94.098,94.2139,53000.0
2021-10-06 12:30:00,97.54,97.74,97.48,97.59,26172.0,94.2429,94.4361,94.1849,94.2912,26172.0
2021-10-06 13:00:00,97.64,97.83,97.42,97.83,15840.0,94.3395,94.5231,94.127,94.5231,15840.0
2021-10-06 13:30:00,97.84,98.26,97.79,98.08,16804.0,94.5328,94.9386,94.4845,94.7647,16804.0
2021-10-06 14:00:00,98.11,98.45,97.88,98.45,15604.0,94.7936,95.1221,94.5714,95.1221,15604.0
2021-10-06 14:30:00,98.37,98.55,98.22,98.22,20252.0,95.0448,95.2188,94.8999,94.8999,20252.0
2021-10-06 15:00:00,98.3,98.7,98.27,98.69,41144.0,94.9772,95.3637,94.9482,95.354,41144.0
2021-10-06 15:30:00,98.66,99.08,98.58,98.99,83300.0,95.325,95.7308,95.2477,95.6439,83300.0
2021-10-07 09:30:00,99.66,100.59,99.43,100.32,71936.0,96.2912,97.1898,96.069,96.9289,71936.0
2021-10-07 10:00:00,100.5,100.92,100.37,100.49,37876.0,97.1028,97.5087,96.9772,97.0932,37876.0
2021-10-07 10:30:00,100.55,100.66,100.28,100.51,20872.0,97.1512,97.2574,96.8903,97.1125,20872.0
2021-10-07 11:00:00,100.51,100.58,100.31,100.31,36564.0,97.1125,97.1801,96.9193,96.9193,36564.0
2021-10-07 11:30:00,100.36,100.44,100.15,100.28,43080.0,96.9676,97.0449,96.7647,96.8903,43080.0
2021-10-07 12:00:00,100.3,100.35,100.09,100.19,50040.0,96.9096,96.9579,96.7067,96.8033,50040.0
2021-10-07 12:30:00,100.24,100.42,100.21,100.42,27576.0,96.8516,97.0256,96.8227,97.0256,27576.0
2021-10-07 13:00:00,100.38,100.38,100.21,100.32,21056.0,96.9869,96.9869,96.8227,96.9289,21056.0
2021-10-07 13:30:00,100.3,100.37,100.24,100.28,16124.0,96.9096,96.9772,96.8516,96.8903,16124.0
2021-10-07 14:00:00,100.25,100.3,100.06,100.06,45408.0,96.8613,96.9096,96.6777,96.6777,45408.0
2021-10-07 14:30:00,100.08,100.11,99.84,99.84,34936.0,96.697,96.726,96.4652,96.4652,34936.0
2021-10-07 15:00:00,99.81,100.43,99.8,100.4,92372.0,96.4362,97.0352,96.4265,97.0062,92372.0
2021-10-07 15:30:00,100.35,100.35,100.07,100.2,176192.0,96.9579,96.9579,96.6874,96.813,176192.0
2021-10-08 09:30:00,100.34,100.5,99.89,100.06,52872.0,96.9483,97.1028,96.5135,96.6777,52872.0
2021-10-08 10:00:00,100.0,100.31,99.89,99.97,27392.0,96.6197,96.9193,96.5135,96.5908,27392.0
2021-10-08 10:30:00,99.89,100.26,99.85,100.14,32228.0,96.5135,96.871,96.4748,96.755,32228.0
2021-10-08 11:00:00,100.16,100.26,100.06,100.18,21152.0,96.7743,96.871,96.6777,96.7937,21152.0
2021-10-08 11:30:00,100.16,100.22,100.01,100.06,20436.0,96.7743,96.8323,96.6294,96.6777,20436.0
2021-10-08 12:00:00,100.06,100.17,100.01,100.04,22300.0,96.6777,96.784,96.6294,96.6584,22300.0
2021-10-08 12:30:00,100.02,100.41,100.01,100.38,87948.0,96.6391,97.0159,96.6294,96.9869,87948.0
2021-10-08 13:00:00,100.36,100.4,100.17,100.24,41696.0,96.9676,97.0062,96.784,96.8516,41696.0
2021-10-08 13:30:00,100.21,100.61,100.21,100.58,30804.0,96.8227,97.2091,96.8227,97.1801,30804.0
2021-10-08 14:00:00,100.64,101.01,100.64,100.99,54300.0,97.2381,97.5956,97.2381,97.5763,54300.0
2021-10-08 14:30:00,101.02,101.04,100.94,100.98,49764.0,97.6053,97.6246,97.528,97.5666,49764.0
2021-10-08 15:00:00,100.95,101.1,100.86,101.01,64272.0,97.5376,97.6826,97.4507,97.5956,64272.0
2021-10-08 15:30:00,101.01,101.02,100.61,100.73,162000.0,97.5956,97.6053,97.2091,97.3251,162000.0
2021-10-11 09:30:00,100.74,101.51,100.73,101.46,65896.0,97.3347,98.0787,97.3251,98.0304,65896.0
2021-10-11 10:00:00,101.32,102.03,101.32,101.78,61592.0,97.8951,98.5811,97.8951,98.3396,61592.0
2021-10-11 10:30:00,101.86,101.89,101.75,101.83,22492.0,98.4169,98.4459,98.3106,98.3879,22492.0
2021-10-11 11:00:00,101.64,101.71,101.2,101.2,14376.0,98.2043,98.2719,97.7792,97.7792,14376.0
2021-10-11 11:30:00,101.18,101.35,101.17,101.21,18280.0,97.7599,97.9241,97.7502,97.7888,18280.0
2021-10-11 12:00:00,101.25,101.25,100.78,100.92,15088.0,97.8275,97.8275,97.3734,97.5087,15088.0
2021-10-11 12:30:00,100.86,100.92,100.83,100.91,11200.0,97.4507,97.5087,97.4217,97.499,11200.0
2021-10-11 13:00:00,100.84,101.0,100.76,100.77,33432.0,97.4314,97.5859,97.3541,97.3637,33432.0
2021-10-11 13:30:00,100.75,100.88,100.69,100.83,19368.0,97.3444,97.47,97.2864,97.4217,19368.0
2021-10-11 14:00:00,100.82,100.85,100.69,100.77,36188.0,97.412,97.441,97.2864,97.3637,36188.0
2021-10-11 14:30:00,100.78,100.91,100.74,100.89,38000.0,97.3734,97.499,97.3347,97.4797,38000.0
2021-10-11 15:00:00,100.9,100.95,100.72,100.72,41604.0,97.4893,97.5376,97.3154,97.3154,41604.0
2021-10-11 15:30:00,100.71,100.96,100.58,100.63,139816.0,97.3057,97.5473,97.1801,97.2285,139816.0
2021-10-12 09:30:00,100.64,101.37,100.49,100.79,79296.0,97.2381,97.9434,97.0932,97.383,79296.0
2021-10-12 10:00:00,100.86,101.23,100.52,100.81,89896.0,97.4507,97.8082,97.1222,97.4024,89896.0
2021-10-12 10:30:00,100.89,101.14,100.71,101.03,43204.0,97.4797,97.7212,97.3057,97.6149,43204.0
2021-10-12 11:00:00,101.21,101.48,101.1,101.26,39304.0,97.7888,98.0497,97.6826,97.8372,39304.0
2021-10-12 11:30:00,101.26,101.26,100.94,101.21,59188.0,97.8372,97.8372,97.528,97.7888,59188.0
2021-10-12 12:00:00,101.23,101.34,101.02,101.02,37696.0,97.8082,97.9145,97.6053,97.6053,37696.0
2021-10-12 12:30:00,101.02,101.05,100.82,101.05,61248.0,97.6053,97.6343,97.412,97.6343,61248.0
2021-10-12 13:00:00,101.05,101.16,100.95,101.16,38676.0,97.6343,97.7405,97.5376,97.7405,38676.0
2021-10-12 13:30:00,101.16,101.17,100.89,100.98,28728.0,97.7405,97.7502,97.4797,97.5666,28728.0
2021-10-12 14:00:00,100.97,101.23,100.92,101.11,16272.0,97.557,97.8082,97.5087,97.6922,16272.0
2021-10-12 14:30:00,101.09,101.17,100.91,100.92,16712.0,97.6729,97.7502,97.499,97.5087,16712.0
2021-10-12 15:00:00,100.93,101.0,100.88,100.98,28500.0,97.5183,97.5859,97.47,97.5666,28500.0
2021-10-12 15:30:00,100.94,101.1,100.77,101.01,157256.0,97.528,97.6826,97.3637,97.5956,157256.0
2021-10-13 09:30:00,101.41,102.32,101.41,101.61,91356.0,97.9821,98.8613,97.9821,98.1753,91356.0
2021-10-13 10:00:00,101.61,101.64,100.88,100.88,75772.0,98.1753,98.2043,97.47,97.47,75772.0
2021-10-13 10:30:00,100.77,101.09,100.68,101.0,32880.0,97.3637,97.6729,97.2768,97.5859,32880.0
2021-10-13 11:00:00,100.98,101.27,100.86,101.11,15708.0,97.5666,97.8468,97.4507,97.6922,15708.0
2021-10-13 11:30:00,101.12,101.48,101.06,101.37,34696.0,97.7019,98.0497,97.6439,97.9434,34696.0
2021-10-13 12:00:00,101.32,101.34,101.09,101.25,19864.0,97.8951,97.9145,97.6729,97.8275,19864.0
2021-10-13 12:30:00,101.18,101.25,101.08,101.19,10960.0,97.7599,97.8275,97.6632,97.7695,10960.0
2021-10-13 13:00:00,101.19,101.44,101.13,101.43,14364.0,97.7695,98.0111,97.7116,98.0014,14364.0
2021-10-13 13:30:00,101.52,101.77,101.5,101.6,16904.0,98.0884,98.3299,98.069,98.1657,16904.0
2021-10-13 14:00:00,101.64,101.91,101.32,101.52,15024.0,98.2043,98.4652,97.8951,98.0884,15024.0
2021-10-13 14:30:00,101.56,101.56,101.22,101.22,23660.0,98.127,98.127,97.7985,97.7985,23660.0
2021-10-13 15:00:00,101.2,101.38,101.17,101.22,44152.0,97.7792,97.9531,97.7502,97.7985,44152.0
2021-10-13 15:30:00,101.2,101.49,101.1,101.25,174608.0,97.7792,98.0594,97.6826,97.8275,174608.0
2021-10-14 09:30:00,102.5,102.86,101.95,102.42,113588.0,99.0352,99.3831,98.5038,98.9579,113588.0
2021-10-14 10:00:00,102.47,102.98,102.46,102.58,26428.0,99.0063,99.499,98.9966,99.1125,26428.0
2021-10-14 10:30:00,102.67,102.97,102.63,102.88,30568.0,99.1995,99.4894,99.1608,99.4024,30568.0
2021-10-14 11:00:00,102.9,103.31,102.83,102.98,32848.0,99.4217,99.8179,99.3541,99.499,32848.0
2021-10-14 11:30:00,103.08,103.45,103.08,103.42,16264.0,99.5956,99.9531,99.5956,99.9241,16264.0
2021-10-14 12:00:00,103.48,103.59,103.43,103.56,16036.0,99.9821,100.0884,99.9338,100.0594,16036.0
2021-10-14 12:30:00,103.52,103.55,103.39,103.55,29864.0,100.0208,100.0498,99.8952,100.0498,29864.0
2021-10-14 13:00:00,103.56,103.62,103.46,103.57,23712.0,100.0594,100.1174,99.9628,100.0691,23712.0
2021-10-14 13:30:00,103.58,103.85,103.58,103.75,19316.0,100.0787,100.3396,100.0787,100.243,19316.0
2021-10-14 14:00:00,103.75,103.87,103.72,103.79,34480.0,100.243,100.3589,100.214,100.2816,34480.0
2021-10-14 14:30:00,103.76,104.0,103.7,104.0,33944.0,100.2527,100.4845,100.1947,100.4845,33944.0
2021-10-14 15:00:00,104.0,104.06,103.64,103.79,30376.0,100.4845,100.5425,100.1367,100.2816,30376.0
2021-10-14 15:30:00,103.79,104.21,103.64,104.09,172548.0,100.2816,100.6874,100.1367,100.5715,172548.0
2021-10-15 09:30:00,104.5,104.92,104.25,104.46,129276.0,100.9676,101.3734,100.7261,100.929,129276.0
2021-10-15 10:00:00,104.38,104.78,104.27,104.49,90480.0,100.8517,101.2382,100.7454,100.958,90480.0
2021-10-15 10:30:00,104.39,104.79,104.33,104.63,30892.0,100.8614,101.2478,100.8034,101.0932,30892.0
2021-10-15 11:00:00,104.64,104.64,104.27,104.41,31528.0,101.1029,101.1029,100.7454,100.8807,31528.0
2021-10-15 11:30:00,104.42,104.43,104.27,104.35,24008.0,100.8903,100.9,100.7454,100.8227,24008.0
2021-10-15 12:00:00,104.32,104.5,104.21,104.23,43416.0,100.7937,100.9676,100.6874,100.7068,43416.0
2021-10-15 12:30:00,104.27,104.36,104.2,104.2,20256.0,100.7454,100.8324,100.6778,100.6778,20256.0
2021-10-15 13:00:00,104.24,104.27,104.09,104.11,8476.0,100.7164,100.7454,100.5715,100.5908,8476.0
2021-10-15 13:30:00,104.12,104.12,103.95,104.05,10956.0,100.6005,100.6005,100.4362,100.5328,10956.0
2021-10-15 14:00:00,104.1,104.23,104.06,104.2,14988.0,100.5812,100.7068,100.5425,100.6778,14988.0
2021-10-15 14:30:00,104.15,104.23,103.97,104.08,19840.0,100.6295,100.7068,100.4556,100.5618,19840.0
2021-10-15 15:00:00,104.07,104.07,103.73,103.86,18404.0,100.5522,100.5522,100.2237,100.3493,18404.0
2021-10-15 15:30:00,103.81,104.12,103.7,104.07,170568.0,100.301,100.6005,100.1947,100.5522,170568.0
2021-10-18 09:30:00,103.7,104.07,103.38,103.83,44996.0,100.1947,100.5522,99.8855,100.3203,44996.0
2021-10-18 10:00:00,103.98,104.33,103.97,104.33,18428.0,100.4652,100.8034,100.4556,100.8034,18428.0
2021-10-18 10:30:00,104.36,104.54,104.21,104.53,13660.0,100.8324,101.0063,100.6874,100.9966,13660.0
2021-10-18 11:00:00,104.54,104.77,104.52,104.7,28692.0,101.0063,101.2285,100.987,101.1609,28692.0
2021-10-18 11:30:00,104.71,104.72,104.44,104.49,19220.0,101.1705,101.1802,100.9097,100.958,19220.0
2021-10-18 12:00:00,104.53,104.59,104.44,104.44,17200.0,100.9966,101.0546,100.9097,100.9097,17200.0
2021-10-18 12:30:00,104.42,104.53,104.4,104.53,14584.0,100.8903,100.9966,100.871,100.9966,14584.0
2021-10-18 13:00:00,104.55,104.64,104.49,104.49,12096.0,101.0159,101.1029,100.958,100.958,12096.0
2021-10-18 13:30:00,104.54,104.75,104.38,104.75,45444.0,101.0063,101.2092,100.8517,101.2092,45444.0
2021-10-18 14:00:00,104.8,104.96,104.74,104.93,15016.0,101.2575,101.4121,101.1995,101.3831,15016.0
2021-10-18 14:30:00,104.93,104.94,104.79,104.94,14688.0,101.3831,101.3928,101.2478,101.3928,14688.0
2021-10-18 15:00:00,104.92,105.17,104.9,105.11,31616.0,101.3734,101.615,101.3541,101.557,31616.0
2021-10-18 15:30:00,105.13,105.35,104.93,105.29,95208.0,101.5763,101.7889,101.3831,101.7309,95208.0
2021-10-19 09:30:00,105.67,105.67,105.17,105.36,21252.0,102.0981,102.0981,101.615,101.7986,21252.0
2021-10-19 10:00:00,105.3,105.43,105.17,105.24,11360.0,101.7406,101.8662,101.615,101.6826,11360.0
2021-10-19 10:30:00,105.17,105.17,104.91,105.14,20284.0,101.615,101.615,101.3638,101.586,20284.0
2021-10-19 11:00:00,105.22,105.59,105.22,105.59,9292.0,101.6633,102.0208,101.6633,102.0208,9292.0
2021-10-19 11:30:00,105.61,105.61,105.44,105.49,11612.0,102.0401,102.0401,101.8759,101.9242,11612.0
2021-10-19 12:00:00,105.5,105.57,105.44,105.44,6800.0,101.9338,102.0015,101.8759,101.8759,6800.0
2021-10-19 12:30:00,105.45,105.52,105.32,105.44,16148.0,101.8855,101.9532,101.7599,101.8759,16148.0
2021-10-19 13:00:00,105.42,105.43,105.23,105.27,8400.0,101.8565,101.8662,101.673,101.7116,8400.0
2021-10-19 13:30:00,105.2,105.45,105.18,105.42,16224.0,101.644,101.8855,101.6247,101.8565,16224.0
2021-10-19 14:00:00,105.47,105.62,105.42,105.5,75144.0,101.9048,102.0498,101.8565,101.9338,75144.0
2021-10-19 14:30:00,105.5,105.65,105.47,105.62,15200.0,101.9338,102.0788,101.9048,102.0498,15200.0
2021-10-19 15:00:00,105.66,105.77,105.62,105.77,13428.0,102.0884,102.1947,102.0498,102.1947,13428.0
2021-10-19 15:30:00,105.74,105.97,105.55,105.97,54656.0,102.1657,102.3879,101.9821,102.3879,54656.0
2021-10-20 09:30:00,106.23,106.74,105.9,106.03,43404.0,102.6392,103.1319,102.3203,102.4459,43404.0
2021-10-20 10:00:00,106.03,106.44,106.03,106.44,20716.0,102.4459,102.8421,102.4459,102.8421,20716.0
2021-10-20 10:30:00,106.39,106.48,105.97,106.04,37836.0,102.7938,102.8807,102.3879,102.4556,37836.0
2021-10-20 11:00:00,106.04,106.25,105.88,106.17,22664.0,102.4556,102.6585,102.301,102.5812,22664.0
2021-10-20 11:30:00,106.23,106.3,106.07,106.14,30036.0,102.6392,102.7068,102.4846,102.5522,30036.0
2021-10-20 12:00:00,106.16,106.28,106.08,106.13,21616.0,102.5715,102.6875,102.4942,102.5425,21616.0
2021-10-20 12:30:00,106.18,106.53,106.17,106.45,99172.0,102.5908,102.929,102.5812,102.8517,99172.0
2021-10-20 13:00:00,106.35,106.35,105.84,106.04,39636.0,102.7551,102.7551,102.2623,102.4556,39636.0
2021-10-20 13:30:00,106.05,106.11,105.97,105.97,16480.0,102.4652,102.5232,102.3879,102.3879,16480.0
2021-10-20 14:00:00,105.98,106.04,105.85,105.93,31712.0,102.3976,102.4556,102.272,102.3493,31712.0
2021-10-20 14:30:00,105.92,105.92,105.79,105.8,16240.0,102.3396,102.3396,102.214,102.2237,16240.0
2021-10-20 15:00:00,105.81,105.85,105.7,105.77,48456.0,102.2334,102.272,102.1271,102.1947,48456.0
2021-10-20 15:30:00,105.77,105.98,105.73,105.98,136872.0,102.1947,102.3976,102.1561,102.3976,136872.0
2021-10-21 09:30:00,105.94,105.94,105.43,105.61,50708.0,102.359,102.359,101.8662,102.0401,50708.0
2021-10-21 10:00:00,105.72,105.81,105.54,105.64,56504.0,102.1464,102.2334,101.9725,102.0691,56504.0
2021-10-21 10:30:00,105.61,105.91,105.61,105.88,24724.0,102.0401,102.33,102.0401,102.301,24724.0
2021-10-21 11:00:00,105.92,106.2,105.83,106.11,15084.0,102.3396,102.6102,102.2527,102.5232,15084.0
2021-10-21 11:30:00,106.25,106.36,106.13,106.28,9548.0,102.6585,102.7648,102.5425,102.6875,9548.0
2021-10-21 12:00:00,106.27,106.43,106.27,106.39,11132.0,102.6778,102.8324,102.6778,102.7938,11132.0
2021-10-21 12:30:00,106.38,106.41,106.16,106.21,15252.0,102.7841,102.8131,102.5715,102.6198,15252.0
2021-10-21 13:00:00,106.19,106.3,106.1,106.28,24112.0,102.6005,102.7068,102.5136,102.6875,24112.0
2021-10-21 13:30:00,106.29,106.41,106.27,106.4,25056.0,102.6971,102.8131,102.6778,102.8034,25056.0
2021-10-21 14:00:00,106.41,106.61,106.39,106.47,25196.0,102.8131,103.0063,102.7938,102.871,25196.0
2021-10-21 14:30:00,106.46,106.48,106.31,106.31,25620.0,102.8614,102.8807,102.7165,102.7165,25620.0
2021-10-21 15:00:00,106.33,106.45,106.22,106.22,82412.0,102.7358,102.8517,102.6295,102.6295,82412.0
2021-10-21 15:30:00,106.26,106.27,106.08,106.14,143896.0,102.6681,102.6778,102.4942,102.5522,143896.0
2021-10-22 09:30:00,106.6,106.9,106.52,106.72,51844.0,102.9967,103.2865,102.9194,103.1126,51844.0
2021-10-22 10:00:00,106.71,106.97,106.69,106.92,16592.0,103.1029,103.3541,103.0836,103.3058,16592.0
2021-10-22 10:30:00,106.8,107.06,106.74,106.74,25672.0,103.1899,103.4411,103.1319,103.1319,25672.0
2021-10-22 11:00:00,106.83,107.0,106.57,106.57,16412.0,103.2189,103.3831,102.9677,102.9677,16412.0
2021-10-22 11:30:00,106.58,106.77,106.52,106.7,12732.0,102.9773,103.1609,102.9194,103.0933,12732.0
2021-10-22 12:00:00,106.64,107.04,106.61,106.98,26784.0,103.0353,103.4218,103.0063,103.3638,26784.0
2021-10-22 12:30:00,107.02,107.11,107.0,107.07,32020.0,103.4025,103.4894,103.3831,103.4508,32020.0
2021-10-22 13:00:00,107.04,107.04,106.79,107.0,23692.0,103.4218,103.4218,103.1802,103.3831,23692.0
2021-10-22 13:30:00,107.0,107.05,106.86,106.86,82716.0,103.3831,103.4314,103.2479,103.2479,82716.0
2021-10-22 14:00:00,106.78,107.04,106.73,107.04,85664.0,103.1706,103.4218,103.1223,103.4218,85664.0
2021-10-22 14:30:00,107.1,107.24,107.0,107.0,14932.0,103.4798,103.615,103.3831,103.3831,14932.0
2021-10-22 15:00:00,106.96,107.07,106.73,106.79,27700.0,103.3445,103.4508,103.1223,103.1802,27700.0
2021-10-22 15:30:00,106.81,107.05,106.67,106.74,90408.0,103.1996,103.4314,103.0643,103.1319,90408.0
2021-10-25 09:30:00,106.6,106.86,106.2,106.79,43944.0,102.9967,103.2479,102.6102,103.1802,43944.0
2021-10-25 10:00:00,106.79,107.1,106.77,106.81,14368.0,103.1802,103.4798,103.1609,103.1996,14368.0
2021-10-25 10:30:00,106.76,107.06,106.76,106.97,18160.0,103.1512,103.4411,103.1512,103.3541,18160.0
2021-10-25 11:00:00,106.92,107.13,106.9,107.0,20444.0,103.3058,103.5087,103.2865,103.3831,20444.0
2021-10-25 11:30:00,107.0,107.11,106.94,107.0,16816.0,103.3831,103.4894,103.3252,103.3831,16816.0
2021-10-25 12:00:00,106.97,107.23,106.96,107.16,16768.0,103.3541,103.6054,103.3445,103.5377,16768.0
2021-10-25 12:30:00,107.13,107.13,106.96,107.05,9216.0,103.5087,103.5087,103.3445,103.4314,9216.0
2021-10-25 13:00:00,107.11,107.27,107.09,107.23,6800.0,103.4894,103.644,103.4701,103.6054,6800.0
2021-10-25 13:30:00,107.25,107.32,107.12,107.19,18396.0,103.6247,103.6923,103.4991,103.5667,18396.0
2021-10-25 14:00:00,107.16,107.21,107.0,107.17,22440.0,103.5377,103.586,103.3831,103.5474,22440.0
2021-10-25 14:30:00,107.14,107.43,107.11,107.4,28920.0,103.5184,103.7986,103.4894,103.7696,28920.0
2021-10-25 15:00:00,107.38,107.52,107.22,107.24,34040.0,103.7503,103.8856,103.5957,103.615,34040.0
2021-10-25 15:30:00,107.31,107.33,106.99,107.14,61900.0,103.6827,103.702,103.3735,103.5184,61900.0
2021-10-26 09:30:00,107.55,107.6,107.04,107.37,32868.0,103.9145,103.9629,103.4218,103.7406,32868.0
2021-10-26 10:00:00,107.35,107.74,107.27,107.74,14344.0,103.7213,104.0981,103.644,104.0981,14344.0
2021-10-26 10:30:00,107.69,107.81,107.53,107.76,16788.0,104.0498,104.1658,103.8952,104.1174,16788.0
2021-10-26 11:00:00,107.8,108.21,107.76,107.84,59480.0,104.1561,104.5522,104.1174,104.1947,59480.0
2021-10-26 11:30:00,107.99,108.06,107.81,107.85,7420.0,104.3397,104.4073,104.1658,104.2044,7420.0
2021-10-26 12:00:00,107.7,107.86,107.63,107.86,12928.0,104.0595,104.2141,103.9918,104.2141,12928.0
2021-10-26 12:30:00,107.66,107.93,107.62,107.93,9200.0,104.0208,104.2817,103.9822,104.2817,9200.0
2021-10-26 13:00:00,107.95,107.99,107.73,107.74,8800.0,104.301,104.3397,104.0885,104.0981,8800.0
2021-10-26 13:30:00,107.78,107.94,107.78,107.83,7720.0,104.1368,104.2914,104.1368,104.1851,7720.0
2021-10-26 14:00:00,107.95,107.95,107.85,107.9,5600.0,104.301,104.301,104.2044,104.2527,5600.0
2021-10-26 14:30:00,107.93,107.97,107.8,107.89,10188.0,104.2817,104.3203,104.1561,104.243,10188.0
2021-10-26 15:00:00,107.93,108.06,107.85,107.88,51988.0,104.2817,104.4073,104.2044,104.2334,51988.0
2021-10-26 15:30:00,107.89,108.02,107.34,107.56,187040.0,104.243,104.3687,103.7116,103.9242,187040.0
2021-10-27 09:30:00,107.82,107.82,106.17,106.41,47484.0,104.1754,104.1754,102.5812,102.8131,47484.0
2021-10-27 10:00:00,106.53,106.53,105.86,106.04,16628.0,102.929,102.929,102.2817,102.4556,16628.0
2021-10-27 10:30:00,106.0,106.16,105.8,106.12,10400.0,102.4169,102.5715,102.2237,102.5329,10400.0
2021-10-27 11:00:00,106.18,106.49,106.09,106.41,8768.0,102.5908,102.8904,102.5039,102.8131,8768.0
2021-10-27 11:30:00,106.53,106.68,106.3,106.3,22180.0,102.929,103.0739,102.7068,102.7068,22180.0
2021-10-27 12:00:00,106.33,106.49,106.29,106.47,12124.0,102.7358,102.8904,102.6971,102.871,12124.0
2021-10-27 12:30:00,106.52,106.54,106.36,106.4,7676.0,102.9194,102.9387,102.7648,102.8034,7676.0
2021-10-27 13:00:00,106.42,106.47,106.33,106.47,4400.0,102.8227,102.871,102.7358,102.871,4400.0
2021-10-27 13:30:00,106.5,106.81,106.5,106.81,15704.0,102.9,103.1996,102.9,103.1996,15704.0
2021-10-27 14:00:00,106.73,106.74,106.49,106.49,9844.0,103.1223,103.1319,102.8904,102.8904,9844.0
2021-10-27 14:30:00,106.41,106.41,106.07,106.07,35600.0,102.8131,102.8131,102.4846,102.4846,35600.0
2021-10-27 15:00:00,106.02,106.14,105.81,106.14,31680.0,102.4363,102.5522,102.2334,102.5522,31680.0
2021-10-27 15:30:00,106.11,106.23,105.67,105.67,74900.0,102.5232,102.6392,102.0981,102.0981,74900.0
2021-10-28 09:30:00,105.88,106.64,105.75,106.41,30492.0,102.301,103.0353,102.1754,102.8131,30492.0
2021-10-28 10:00:00,106.26,106.38,105.85,106.11,26204.0,102.6681,102.7841,102.272,102.5232,26204.0
2021-10-28 10:30:00,106.01,106.26,105.98,105.98,10060.0,102.4266,102.6681,102.3976,102.3976,10060.0
2021-10-28 11:00:00,105.97,105.99,105.53,105.56,27124.0,102.3879,102.4073,101.9628,101.9918,27124.0
2021-10-28 11:30:00,105.5,105.67,105.2,105.44,23476.0,101.9338,102.0981,101.644,101.8759,23476.0
2021-10-28 12:00:00,105.51,105.81,105.51,105.67,16724.0,101.9435,102.2334,101.9435,102.0981,16724.0
2021-10-28 12:30:00,105.63,105.86,105.63,105.66,12376.0,102.0594,102.2817,102.0594,102.0884,12376.0
2021-10-28 13:00:00,105.75,105.82,105.66,105.71,8400.0,102.1754,102.243,102.0884,102.1367,8400.0
2021-10-28 13:30:00,105.7,105.83,105.68,105.68,17512.0,102.1271,102.2527,102.1078,102.1078,17512.0
2021-10-28 14:00:00,105.73,105.75,105.61,105.65,25560.0,102.1561,102.1754,102.0401,102.0788,25560.0
2021-10-28 14:30:00,105.67,106.01,105.61,106.01,32316.0,102.0981,102.4266,102.0401,102.4266,32316.0
2021-10-28 15:00:00,105.98,106.14,105.93,105.96,13364.0,102.3976,102.5522,102.3493,102.3783,13364.0
2021-10-28 15:30:00,105.92,106.58,105.89,106.45,87868.0,102.3396,102.9773,102.3107,102.8517,87868.0
2021-10-29 09:30:00,106.28,107.13,106.11,106.67,40380.0,102.6875,103.5087,102.5232,103.0643,40380.0
2021-10-29 10:00:00,106.85,107.6,106.84,107.24,20260.0,103.2382,103.9629,103.2285,103.615,20260.0
2021-10-29 10:30:00,107.21,107.64,107.13,107.56,18816.0,103.586,104.0015,103.5087,103.9242,18816.0
2021-10-29 11:00:00,107.77,107.88,107.67,107.69,20740.0,104.1271,104.2334,104.0305,104.0498,20740.0
2021-10-29 11:30:00,107.72,107.72,107.47,107.61,5876.0,104.0788,104.0788,103.8372,103.9725,5876.0
2021-10-29 12:00:00,107.64,107.81,107.47,107.81,18400.0,104.0015,104.1658,103.8372,104.1658,18400.0
2021-10-29 12:30:00,107.79,107.89,107.78,107.83,8888.0,104.1464,104.243,104.1368,104.1851,8888.0
2021-10-29 13:00:00,107.81,107.92,107.81,107.92,13200.0,104.1658,104.272,104.1658,104.272,13200.0
2021-10-29 13:30:00,107.94,108.08,107.94,108.06,30644.0,104.2914,104.4266,104.2914,104.4073,30644.0
2021-10-29 14:00:00,108.04,108.07,107.85,107.88,21220.0,104.388,104.417,104.2044,104.2334,21220.0
2021-10-29 14:30:00,107.91,108.08,107.86,108.03,9200.0,104.2624,104.4266,104.2141,104.3783,9200.0
2021-10-29 15:00:00,107.99,108.08,107.76,107.86,21468.0,104.3397,104.4266,104.1174,104.2141,21468.0
2021-10-29 15:30:00,107.84,109.08,107.83,108.31,328296.0,104.1947,105.3928,104.1851,104.6489,328296.0
2021-11-01 09:30:00,108.64,109.02,108.07,108.4,53748.0,104.9677,105.3349,104.417,104.7358,53748.0
2021-11-01 10:00:00,108.29,108.37,107.89,107.94,34448.0,104.6295,104.7068,104.243,104.2914,34448.0
2021-11-01 10:30:00,107.88,108.21,107.8,108.02,12400.0,104.2334,104.5522,104.1561,104.3687,12400.0
2021-11-01 11:00:00,108.0,108.14,107.86,107.91,20876.0,104.3493,104.4846,104.2141,104.2624,20876.0
2021-11-01 11:30:00,107.79,107.79,107.61,107.65,12944.0,104.1464,104.1464,103.9725,104.0112,12944.0
2021-11-01 12:00:00,107.68,107.91,107.57,107.91,10840.0,104.0401,104.2624,103.9339,104.2624,10840.0
2021-11-01 12:30:00,107.93,108.02,107.82,107.82,12048.0,104.2817,104.3687,104.1754,104.1754,12048.0
2021-11-01 13:00:00,107.77,107.86,107.62,107.71,9324.0,104.1271,104.2141,103.9822,104.0691,9324.0
2021-11-01 13:30:00,107.67,107.7,107.48,107.62,12544.0,104.0305,104.0595,103.8469,103.9822,12544.0
2021-11-01 14:00:00,107.58,107.67,107.39,107.49,25400.0,103.9435,104.0305,103.7599,103.8566,25400.0
2021-11-01 14:30:00,107.53,107.83,107.52,107.74,41388.0,103.8952,104.1851,103.8856,104.0981,41388.0
2021-11-01 15:00:00,107.75,107.82,107.62,107.72,23600.0,104.1078,104.1754,103.9822,104.0788,23600.0
2021-11-01 15:30:00,107.69,107.76,107.56,107.61,63992.0,104.0498,104.1174,103.9242,103.9725,63992.0
2021-11-02 09:30:00,108.36,108.5,107.15,107.78,38968.0,104.6972,104.8324,103.5281,104.1368,38968.0
2021-11-02 10:00:00,107.71,107.89,107.57,107.62,17388.0,104.0691,104.243,103.9339,103.9822,17388.0
2021-11-02 10:30:00,107.59,108.16,107.58,108.15,16772.0,103.9532,104.5039,103.9435,104.4943,16772.0
2021-11-02 11:00:00,108.2,108.28,107.86,108.04,59720.0,104.5426,104.6199,104.2141,104.388,59720.0
2021-11-02 11:30:00,108.06,108.41,107.98,108.17,12008.0,104.4073,104.7455,104.33,104.5136,12008.0
2021-11-02 12:00:00,108.21,108.55,108.09,108.55,29880.0,104.5522,104.8807,104.4363,104.8807,29880.0
2021-11-02 12:30:00,108.46,108.73,108.46,108.7,12212.0,104.7938,105.0547,104.7938,105.0257,12212.0
2021-11-02 13:00:00,108.64,108.72,108.61,108.72,15308.0,104.9677,105.045,104.9387,105.045,15308.0
2021-11-02 13:30:00,108.68,108.95,108.58,108.95,28696.0,105.0063,105.2672,104.9097,105.2672,28696.0
2021-11-02 14:00:00,108.93,108.95,108.74,108.88,14224.0,105.2479,105.2672,105.0643,105.1996,14224.0
2021-11-02 14:30:00,108.92,108.96,108.82,108.89,14428.0,105.2382,105.2769,105.1416,105.2092,14428.0
2021-11-02 15:00:00,108.84,108.87,108.51,108.63,17056.0,105.1609,105.1899,104.8421,104.958,17056.0
2021-11-02 15:30:00,108.61,108.85,108.49,108.83,77560.0,104.9387,105.1706,104.8228,105.1513,77560.0
2021-11-03 09:30:00,108.83,109.31,108.09,108.18,25396.0,105.1513,105.615,104.4363,104.5232,25396.0
2021-11-03 10:00:00,108.28,108.28,107.61,108.04,27040.0,104.6199,104.6199,103.9725,104.388,27040.0
2021-11-03 10:30:00,108.17,109.07,108.06,108.99,31280.0,104.5136,105.3832,104.4073,105.3059,31280.0
2021-11-03 11:00:00,108.97,109.25,108.68,108.85,28464.0,105.2865,105.5571,105.0063,105.1706,28464.0
2021-11-03 11:30:00,108.8,108.98,108.8,108.97,8532.0,105.1223,105.2962,105.1223,105.2865,8532.0
2021-11-03 12:00:00,108.93,109.07,108.87,108.87,11920.0,105.2479,105.3832,105.1899,105.1899,11920.0
2021-11-03 12:30:00,108.94,108.94,108.69,108.86,15044.0,105.2576,105.2576,105.016,105.1803,15044.0
2021-11-03 13:00:00,108.85,109.1,108.85,109.07,25096.0,105.1706,105.4121,105.1706,105.3832,25096.0
2021-11-03 13:30:00,109.08,109.12,108.98,109.12,11956.0,105.3928,105.4315,105.2962,105.4315,11956.0
2021-11-03 14:00:00,109.02,109.29,108.99,109.11,35492.0,105.3349,105.5957,105.3059,105.4218,35492.0
2021-11-03 14:30:00,108.99,109.52,108.95,109.34,61408.0,105.3059,105.8179,105.2672,105.644,61408.0
2021-11-03 15:00:00,109.28,109.28,109.09,109.13,23304.0,105.5861,105.5861,105.4025,105.4411,23304.0
2021-11-03 15:30:00,109.14,109.63,109.12,109.49,135432.0,105.4508,105.9242,105.4315,105.789,135432.0
2021-11-04 09:30:00,109.47,110.04,109.05,110.0,51380.0,105.7696,106.3204,105.3638,106.2817,51380.0
2021-11-04 10:00:00,110.06,110.36,109.69,110.13,60036.0,106.3397,106.6296,105.9822,106.4073,60036.0
2021-11-04 10:30:00,110.07,110.45,110.06,110.15,81020.0,106.3494,106.7165,106.3397,106.4267,81020.0
2021-11-04 11:00:00,110.08,110.26,109.85,110.26,29216.0,106.359,106.5329,106.1368,106.5329,29216.0
2021-11-04 11:30:00,110.37,110.81,110.37,110.65,29708.0,106.6392,107.0643,106.6392,106.9098,29708.0
2021-11-04 12:00:00,110.71,110.99,110.71,110.71,19184.0,106.9677,107.2383,106.9677,106.9677,19184.0
2021-11-04 12:30:00,110.67,110.81,110.55,110.8,13120.0,106.9291,107.0643,106.8131,107.0547,13120.0
2021-11-04 13:00:00,110.88,110.88,110.21,110.34,33296.0,107.132,107.132,106.4846,106.6102,33296.0
2021-11-04 13:30:00,110.28,110.32,110.01,110.05,34640.0,106.5523,106.5909,106.2914,106.33,34640.0
2021-11-04 14:00:00,110.04,110.04,109.75,109.78,12848.0,106.3204,106.3204,106.0402,106.0692,12848.0
2021-11-04 14:30:00,109.79,109.79,109.52,109.69,20920.0,106.0788,106.0788,105.8179,105.9822,20920.0
2021-11-04 15:00:00,109.93,110.09,109.91,110.0,30704.0,106.2141,106.3687,106.1948,106.2817,30704.0
2021-11-04 15:30:00,110.02,110.17,109.98,110.16,104476.0,106.301,106.446,106.2624,106.4363,104476.0
2021-11-05 09:30:00,111.01,112.25,110.66,112.25,71360.0,107.2576,108.4557,106.9194,108.4557,71360.0
2021-11-05 10:00:00,112.07,112.22,111.29,111.29,16444.0,108.2818,108.4267,107.5281,107.5281,16444.0
2021-11-05 10:30:00,111.3,111.6,111.19,111.6,18792.0,107.5378,107.8276,107.4315,107.8276,18792.0
2021-11-05 11:00:00,111.62,111.75,111.5,111.7,38708.0,107.847,107.9726,107.731,107.9243,38708.0
2021-11-05 11:30:00,111.58,111.58,111.25,111.28,12872.0,107.8083,107.8083,107.4895,107.5185,12872.0
2021-11-05 12:00:00,111.25,111.69,111.25,111.69,18032.0,107.4895,107.9146,107.4895,107.9146,18032.0
2021-11-05 12:30:00,111.78,111.86,111.62,111.83,29212.0,108.0016,108.0789,107.847,108.0499,29212.0
2021-11-05 13:00:00,111.83,112.13,111.79,111.79,33024.0,108.0499,108.3397,108.0112,108.0112,33024.0
2021-11-05 13:30:00,111.77,111.86,111.2,111.26,38768.0,107.9919,108.0789,107.4412,107.4991,38768.0
2021-11-05 14:00:00,111.36,111.51,111.19,111.29,39456.0,107.5958,107.7407,107.4315,107.5281,39456.0
2021-11-05 14:30:00,111.25,111.26,110.86,110.86,31876.0,107.4895,107.4991,107.1127,107.1127,31876.0
2021-11-05 15:00:00,110.75,110.84,110.62,110.64,32064.0,107.0064,107.0933,106.8808,106.9001,32064.0
2021-11-05 15:30:00,110.61,110.8,110.38,110.49,70948.0,106.8711,107.0547,106.6489,106.7552,70948.0
2021-11-08 09:30:00,110.97,111.42,109.68,110.09,47804.0,107.2189,107.6537,105.9725,106.3687,47804.0
2021-11-08 10:00:00,110.19,110.19,109.53,109.73,35000.0,106.4653,106.4653,105.8276,106.0209,35000.0
2021-11-08 10:30:00,109.67,109.73,108.79,108.91,83436.0,105.9629,106.0209,105.1126,105.2286,83436.0
2021-11-08 11:00:00,108.86,109.03,108.38,108.38,44940.0,105.1803,105.3445,104.7165,104.7165,44940.0
2021-11-08 11:30:00,108.49,108.78,108.45,108.69,30364.0,104.8228,105.103,104.7841,105.016,30364.0
2021-11-08 12:00:00,108.66,108.7,108.2,108.2,22836.0,104.987,105.0257,104.5426,104.5426,22836.0
2021-11-08 12:30:00,108.29,108.3,108.07,108.17,20184.0,104.6295,104.6392,104.417,104.5136,20184.0
2021-11-08 13:00:00,108.36,108.61,108.24,108.36,33580.0,104.6972,104.9387,104.5812,104.6972,33580.0
2021-11-08 13:30:00,108.44,108.95,108.21,108.88,133348.0,104.7745,105.2672,104.5522,105.1996,133348.0
2021-11-08 14:00:00,108.83,109.02,108.79,109.01,16608.0,105.1513,105.3349,105.1126,105.3252,16608.0
2021-11-08 14:30:00,108.97,109.03,108.89,108.97,9780.0,105.2865,105.3445,105.2092,105.2865,9780.0
2021-11-08 15:00:00,108.95,109.44,108.95,109.39,37160.0,105.2672,105.7407,105.2672,105.6923,37160.0
2021-11-08 15:30:00,109.39,109.51,109.12,109.2,91936.0,105.6923,105.8083,105.4315,105.5088,91936.0
2021-11-09 09:30:00,109.28,109.64,108.51,109.42,41460.0,105.5861,105.9339,104.8421,105.7213,41460.0
2021-11-09 10:00:00,109.39,109.56,108.93,109.23,54736.0,105.6923,105.8566,105.2479,105.5378,54736.0
2021-11-09 10:30:00,109.38,109.65,109.27,109.27,32896.0,105.6827,105.9436,105.5764,105.5764,32896.0
2021-11-09 11:00:00,109.39,109.42,108.9,109.06,29672.0,105.6923,105.7213,105.2189,105.3735,29672.0
2021-11-09 11:30:00,109.17,109.42,109.03,109.42,14816.0,105.4798,105.7213,105.3445,105.7213,14816.0
2021-11-09 12:00:00,109.37,109.68,109.35,109.43,28220.0,105.673,105.9725,105.6537,105.731,28220.0
2021-11-09 12:30:00,109.5,109.67,109.44,109.49,73804.0,105.7986,105.9629,105.7407,105.789,73804.0
2021-11-09 13:00:00,109.51,109.51,109.36,109.37,8704.0,105.8083,105.8083,105.6634,105.673,8704.0
2021-11-09 13:30:00,109.39,109.39,109.16,109.28,8000.0,105.6923,105.6923,105.4701,105.5861,8000.0
2021-11-09 14:00:00,109.21,109.27,109.09,109.15,9296.0,105.5184,105.5764,105.4025,105.4605,9296.0
2021-11-09 14:30:00,109.17,109.35,109.15,109.29,8224.0,105.4798,105.6537,105.4605,105.5957,8224.0
2021-11-09 15:00:00,109.26,109.38,109.19,109.25,19256.0,105.5667,105.6827,105.4991,105.5571,19256.0
2021-11-09 15:30:00,109.18,109.31,109.02,109.19,69764.0,105.4894,105.615,105.3349,105.4991,69764.0
2021-11-10 09:30:00,108.87,109.52,108.87,109.33,33340.0,105.1899,105.8179,105.1899,105.6344,33340.0
2021-11-10 10:00:00,109.33,109.64,109.33,109.57,13604.0,105.6344,105.9339,105.6344,105.8663,13604.0
2021-11-10 10:30:00,109.47,109.62,109.35,109.56,6800.0,105.7696,105.9146,105.6537,105.8566,6800.0
2021-11-10 11:00:00,109.58,109.58,109.36,109.36,23076.0,105.8759,105.8759,105.6634,105.6634,23076.0
2021-11-10 11:30:00,109.29,109.29,108.86,109.05,9136.0,105.5957,105.5957,105.1803,105.3638,9136.0
2021-11-10 12:00:00,109.08,109.08,108.75,108.84,15668.0,105.3928,105.3928,105.074,105.1609,15668.0
2021-11-10 12:30:00,108.87,109.09,108.78,108.86,16356.0,105.1899,105.4025,105.103,105.1803,16356.0
2021-11-10 13:00:00,108.88,108.88,108.57,108.76,8400.0,105.1996,105.1996,104.9001,105.0836,8400.0
2021-11-10 13:30:00,108.69,108.82,108.46,108.57,20160.0,105.016,105.1416,104.7938,104.9001,20160.0
2021-11-10 14:00:00,108.51,108.59,108.32,108.46,25108.0,104.8421,104.9194,104.6585,104.7938,25108.0
2021-11-10 14:30:00,108.51,108.51,108.11,108.28,48112.0,104.8421,104.8421,104.4556,104.6199,48112.0
2021-11-10 15:00:00,108.36,108.54,108.32,108.39,21856.0,104.6972,104.8711,104.6585,104.7261,21856.0
2021-11-10 15:30:00,108.42,108.89,108.35,108.42,201864.0,104.7551,105.2092,104.6875,104.7551,201864.0
2021-11-11 09:30:00,108.86,108.86,108.21,108.79,32660.0,105.1803,105.1803,104.5522,105.1126,32660.0
2021-11-11 10:00:00,108.88,109.01,108.53,108.92,38844.0,105.1996,105.3252,104.8614,105.2382,38844.0
2021-11-11 10:30:00,108.96,109.12,108.81,108.89,30220.0,105.2769,105.4315,105.1319,105.2092,30220.0
2021-11-11 11:00:00,108.89,109.06,108.64,109.04,59892.0,105.2092,105.3735,104.9677,105.3542,59892.0
2021-11-11 11:30:00,109.13,109.2,108.96,108.97,37120.0,105.4411,105.5088,105.2769,105.2865,37120.0
2021-11-11 12:00:00,108.98,109.02,108.6,108.69,20516.0,105.2962,105.3349,104.929,105.016,20516.0
2021-11-11 12:30:00,108.66,108.8,108.66,108.66,17012.0,104.987,105.1223,104.987,104.987,17012.0
2021-11-11 13:00:00,108.58,108.64,108.55,108.57,8292.0,104.9097,104.9677,104.8807,104.9001,8292.0
2021-11-11 13:30:00,108.61,108.67,108.53,108.53,5380.0,104.9387,104.9967,104.8614,104.8614,5380.0
2021-11-11 14:00:00,108.57,108.78,108.56,108.67,24908.0,104.9001,105.103,104.8904,104.9967,24908.0
2021-11-11 14:30:00,108.71,108.77,108.64,108.64,37220.0,105.0353,105.0933,104.9677,104.9677,37220.0
2021-11-11 15:00:00,108.63,108.7,108.56,108.63,37080.0,104.958,105.0257,104.8904,104.958,37080.0
2021-11-11 15:30:00,108.61,108.61,108.43,108.46,186240.0,104.9387,104.9387,104.7648,104.7938,186240.0
2021-11-12 09:30:00,108.93,109.01,108.18,108.7,28936.0,105.4759,105.5533,104.7496,105.2532,28936.0
2021-11-12 10:00:00,108.8,109.07,108.77,108.8,33688.0,105.35,105.6114,105.3209,105.35,33688.0
2021-11-12 10:30:00,108.71,109.14,108.71,108.98,14656.0,105.2628,105.6792,105.2628,105.5243,14656.0
2021-11-12 11:00:00,109.15,109.75,109.15,109.5,27052.0,105.6889,106.2699,105.6889,106.0278,27052.0
2021-11-12 11:30:00,109.49,109.9,109.34,109.9,21772.0,106.0181,106.4151,105.8729,106.4151,21772.0
2021-11-12 12:00:00,109.96,109.96,109.78,109.83,13320.0,106.4732,106.4732,106.2989,106.3473,13320.0
2021-11-12 12:30:00,109.76,109.76,109.5,109.54,28756.0,106.2795,106.2795,106.0278,106.0665,28756.0
2021-11-12 13:00:00,109.52,109.66,109.46,109.66,16120.0,106.0472,106.1827,105.9891,106.1827,16120.0
2021-11-12 13:30:00,109.66,109.84,109.63,109.66,26720.0,106.1827,106.357,106.1537,106.1827,26720.0
2021-11-12 14:00:00,109.75,109.78,109.52,109.52,9284.0,106.2699,106.2989,106.0472,106.0472,9284.0
2021-11-12 14:30:00,109.55,109.55,109.23,109.26,23188.0,106.0762,106.0762,105.7664,105.7954,23188.0
2021-11-12 15:00:00,109.31,109.55,109.25,109.49,16008.0,105.8438,106.0762,105.7857,106.0181,16008.0
2021-11-12 15:30:00,109.53,109.7,109.49,109.62,52324.0,106.0568,106.2214,106.0181,106.144,52324.0
2021-11-15 09:30:00,109.66,109.82,108.98,109.35,38200.0,106.1827,106.3376,105.5243,105.8825,38200.0
2021-11-15 10:00:00,109.19,110.06,109.19,109.97,15032.0,105.7276,106.57,105.7276,106.4829,15032.0
2021-11-15 10:30:00,110.17,110.38,110.05,110.07,26040.0,106.6765,106.8799,106.5603,106.5797,26040.0
2021-11-15 11:00:00,109.94,109.97,109.83,109.86,6400.0,106.4538,106.4829,106.3473,106.3764,6400.0
2021-11-15 11:30:00,109.82,109.89,109.43,109.68,6688.0,106.3376,106.4054,105.96,106.2021,6688.0
2021-11-15 12:00:00,109.6,109.6,109.45,109.45,4016.0,106.1246,106.1246,105.9794,105.9794,4016.0
2021-11-15 12:30:00,109.5,109.72,109.45,109.72,8000.0,106.0278,106.2408,105.9794,106.2408,8000.0
2021-11-15 13:00:00,109.72,109.87,109.61,109.62,15284.0,106.2408,106.3861,106.1343,106.144,15284.0
2021-11-15 13:30:00,109.64,109.75,109.63,109.65,10460.0,106.1633,106.2699,106.1537,106.173,10460.0
2021-11-15 14:00:00,109.61,109.66,109.49,109.55,11308.0,106.1343,106.1827,106.0181,106.0762,11308.0
2021-11-15 14:30:00,109.55,109.71,109.46,109.46,11456.0,106.0762,106.2311,105.9891,105.9891,11456.0
2021-11-15 15:00:00,109.46,109.46,109.29,109.33,15884.0,105.9891,105.9891,105.8244,105.8632,15884.0
2021-11-15 15:30:00,109.41,109.77,109.34,109.69,52388.0,105.9406,106.2892,105.8729,106.2118,52388.0
2021-11-16 09:30:00,109.6,110.46,109.1,110.07,28636.0,106.1246,106.9573,105.6405,106.5797,28636.0
2021-11-16 10:00:00,110.14,110.25,109.95,109.98,32272.0,106.6475,106.754,106.4635,106.4926,32272.0
2021-11-16 10:30:00,110.03,110.23,110.0,110.23,15904.0,106.541,106.7346,106.5119,106.7346,15904.0
2021-11-16 11:00:00,110.37,110.72,110.28,110.65,21020.0,106.8702,107.2091,106.7831,107.1413,21020.0
2021-11-16 11:30:00,110.69,110.87,110.58,110.71,11412.0,107.1801,107.3543,107.0735,107.1994,11412.0
2021-11-16 12:00:00,110.72,110.72,110.41,110.47,13224.0,107.2091,107.2091,106.9089,106.967,13224.0
2021-11-16 12:30:00,110.61,110.71,110.45,110.47,51988.0,107.1026,107.1994,106.9477,106.967,51988.0
2021-11-16 13:00:00,110.71,110.85,110.71,110.71,19160.0,107.1994,107.335,107.1994,107.1994,19160.0
2021-11-16 13:30:00,110.73,110.78,110.67,110.75,13000.0,107.2188,107.2672,107.1607,107.2382,13000.0
2021-11-16 14:00:00,110.72,110.76,110.57,110.61,33388.0,107.2091,107.2478,107.0639,107.1026,33388.0
2021-11-16 14:30:00,110.59,110.67,110.51,110.66,25044.0,107.0832,107.1607,107.0058,107.151,25044.0
2021-11-16 15:00:00,110.61,110.69,110.58,110.64,17264.0,107.1026,107.1801,107.0735,107.1316,17264.0
2021-11-16 15:30:00,110.59,110.91,110.59,110.8,82936.0,107.0832,107.3931,107.0832,107.2866,82936.0
2021-11-17 09:30:00,110.84,111.07,109.85,109.86,24184.0,107.3253,107.548,106.3667,106.3764,24184.0
2021-11-17 10:00:00,110.06,110.38,110.04,110.14,16600.0,106.57,106.8799,106.5507,106.6475,16600.0
2021-11-17 10:30:00,110.07,110.54,110.07,110.39,13800.0,106.5797,107.0348,106.5797,106.8896,13800.0
2021-11-17 11:00:00,110.39,110.61,110.33,110.54,8400.0,106.8896,107.1026,106.8315,107.0348,8400.0
2021-11-17 11:30:00,110.5,110.58,110.41,110.53,12400.0,106.9961,107.0735,106.9089,107.0251,12400.0
2021-11-17 12:00:00,110.58,110.96,110.58,110.76,12800.0,107.0735,107.4415,107.0735,107.2478,12800.0
2021-11-17 12:30:00,110.83,111.1,110.79,111.06,11600.0,107.3156,107.5771,107.2769,107.5383,11600.0
2021-11-17 13:00:00,111.03,111.1,110.84,110.93,19268.0,107.5093,107.5771,107.3253,107.4124,19268.0
2021-11-17 13:30:00,110.88,110.98,110.81,110.96,13572.0,107.364,107.4609,107.2962,107.4415,13572.0
2021-11-17 14:00:00,110.92,111.06,110.62,110.71,21160.0,107.4028,107.5383,107.1123,107.1994,21160.0
2021-11-17 14:30:00,110.61,110.89,110.57,110.87,18000.0,107.1026,107.3737,107.0639,107.3543,18000.0
2021-11-17 15:00:00,110.9,111.04,110.76,110.98,20152.0,107.3834,107.519,107.2478,107.4609,20152.0
2021-11-17 15:30:00,111.05,111.27,110.9,111.2,73768.0,107.5286,107.7417,107.3834,107.6739,73768.0
2021-11-18 09:30:00,111.36,111.75,110.77,111.06,29820.0,107.8288,108.2064,107.2575,107.5383,29820.0
2021-11-18 10:00:00,111.15,111.18,110.54,110.61,18808.0,107.6255,107.6545,107.0348,107.1026,18808.0
2021-11-18 10:30:00,110.67,110.67,110.37,110.38,9288.0,107.1607,107.1607,106.8702,106.8799,9288.0
2021-11-18 11:00:00,110.5,110.61,110.45,110.47,25200.0,106.9961,107.1026,106.9477,106.967,25200.0
2021-11-18 11:30:00,110.64,111.0,110.64,110.83,18684.0,107.1316,107.4802,107.1316,107.3156,18684.0
2021-11-18 12:00:00,110.89,111.13,110.89,110.95,12840.0,107.3737,107.6061,107.3737,107.4318,12840.0
2021-11-18 12:30:00,110.97,111.08,110.64,110.81,31652.0,107.4512,107.5577,107.1316,107.2962,31652.0
2021-11-18 13:00:00,110.8,110.81,110.64,110.64,22224.0,107.2866,107.2962,107.1316,107.1316,22224.0
2021-11-18 13:30:00,110.65,110.73,110.54,110.73,15012.0,107.1413,107.2188,107.0348,107.2188,15012.0
2021-11-18 14:00:00,110.66,110.78,110.61,110.75,12656.0,107.151,107.2672,107.1026,107.2382,12656.0
2021-11-18 14:30:00,110.71,110.79,110.67,110.79,9256.0,107.1994,107.2769,107.1607,107.2769,9256.0
2021-11-18 15:00:00,110.8,110.83,110.72,110.83,19776.0,107.2866,107.3156,107.2091,107.3156,19776.0
2021-11-18 15:30:00,110.81,110.83,110.55,110.69,86672.0,107.2962,107.3156,107.0445,107.1801,86672.0
2021-11-19 09:30:00,111.47,111.73,110.55,111.03,158176.0,107.9353,108.1871,107.0445,107.5093,158176.0
2021-11-19 10:00:00,111.07,111.3,111.0,111.01,40184.0,107.548,107.7707,107.4802,107.4899,40184.0
2021-11-19 10:30:00,110.99,111.24,110.88,111.14,34788.0,107.4705,107.7126,107.364,107.6158,34788.0
2021-11-19 11:00:00,111.19,111.89,111.19,111.55,53420.0,107.6642,108.342,107.6642,108.0128,53420.0
2021-11-19 11:30:00,111.64,111.93,111.54,111.91,15612.0,108.0999,108.3807,108.0031,108.3614,15612.0
2021-11-19 12:00:00,111.91,112.02,111.89,111.93,16000.0,108.3614,108.4679,108.342,108.3807,16000.0
2021-11-19 12:30:00,111.99,112.16,111.98,112.11,14860.0,108.4388,108.6034,108.4291,108.555,14860.0
2021-11-19 13:00:00,112.08,112.08,111.87,111.89,15640.0,108.526,108.526,108.3226,108.342,15640.0
2021-11-19 13:30:00,111.91,112.08,111.89,112.08,9720.0,108.3614,108.526,108.342,108.526,9720.0
2021-11-19 14:00:00,112.22,112.3,112.17,112.27,17820.0,108.6615,108.739,108.6131,108.71,17820.0
2021-11-19 14:30:00,112.29,112.29,112.01,112.01,25668.0,108.7293,108.7293,108.4582,108.4582,25668.0
2021-11-19 15:00:00,112.01,112.06,111.61,111.61,41420.0,108.4582,108.5066,108.0709,108.0709,41420.0
2021-11-19 15:30:00,111.63,111.76,111.26,111.52,108820.0,108.0902,108.2161,107.732,107.9837,108820.0
2021-11-22 09:30:00,111.82,112.36,111.25,112.36,32928.0,108.2742,108.7971,107.7223,108.7971,32928.0
2021-11-22 10:00:00,112.46,112.83,112.46,112.81,20432.0,108.8939,109.2522,108.8939,109.2328,20432.0
2021-11-22 10:30:00,112.86,113.14,112.73,112.73,17212.0,109.2812,109.5524,109.1554,109.1554,17212.0
2021-11-22 11:00:00,112.83,112.83,112.52,112.71,8812.0,109.2522,109.2522,108.952,109.136,8812.0
2021-11-22 11:30:00,112.81,113.19,112.59,112.63,40200.0,109.2328,109.6008,109.0198,109.0585,40200.0
2021-11-22 12:00:00,112.73,112.78,112.47,112.47,13600.0,109.1554,109.2038,108.9036,108.9036,13600.0
2021-11-22 12:30:00,112.53,112.53,111.95,112.07,73116.0,108.9617,108.9617,108.4001,108.5163,73116.0
2021-11-22 13:00:00,111.98,112.02,111.81,111.96,11524.0,108.4291,108.4679,108.2645,108.4098,11524.0
2021-11-22 13:30:00,112.01,112.11,111.79,111.79,10400.0,108.4582,108.555,108.2452,108.2452,10400.0
2021-11-22 14:00:00,112.08,112.08,111.57,111.96,13216.0,108.526,108.526,108.0321,108.4098,13216.0
2021-11-22 14:30:00,111.97,112.1,111.83,112.03,15140.0,108.4195,108.5453,108.2839,108.4776,15140.0
2021-11-22 15:00:00,112.16,112.16,111.78,111.8,13516.0,108.6034,108.6034,108.2355,108.2549,13516.0
2021-11-22 15:30:00,111.8,111.8,110.88,111.03,129684.0,108.2549,108.2549,107.364,107.5093,129684.0
2021-11-23 09:30:00,111.17,111.53,110.58,111.47,30472.0,107.6448,107.9934,107.0735,107.9353,30472.0
2021-11-23 10:00:00,111.2,111.3,110.21,110.21,14852.0,107.6739,107.7707,106.7153,106.7153,14852.0
2021-11-23 10:30:00,110.29,110.37,109.64,110.15,36468.0,106.7927,106.8702,106.1633,106.6572,36468.0
2021-11-23 11:00:00,110.05,110.4,109.74,110.18,26144.0,106.5603,106.8993,106.2602,106.6862,26144.0
2021-11-23 11:30:00,110.2,110.2,109.89,109.94,70104.0,106.7056,106.7056,106.4054,106.4538,70104.0
2021-11-23 12:00:00,109.95,110.03,109.5,109.74,16252.0,106.4635,106.541,106.0278,106.2602,16252.0
2021-11-23 12:30:00,109.85,109.86,109.74,109.76,12244.0,106.3667,106.3764,106.2602,106.2795,12244.0
2021-11-23 13:00:00,109.64,110.1,109.64,109.78,21116.0,106.1633,106.6088,106.1633,106.2989,21116.0
2021-11-23 13:30:00,109.82,110.13,109.63,109.72,17512.0,106.3376,106.6378,106.1537,106.2408,17512.0
2021-11-23 14:00:00,109.81,109.81,109.4,109.5,6916.0,106.328,106.328,105.931,106.0278,6916.0
2021-11-23 14:30:00,109.56,109.91,109.45,109.76,20348.0,106.0859,106.4248,105.9794,106.2795,20348.0
2021-11-23 15:00:00,109.76,109.76,109.38,109.41,32408.0,106.2795,106.2795,105.9116,105.9406,32408.0
2021-11-23 15:30:00,109.39,109.83,109.35,109.82,101668.0,105.9213,106.3473,105.8825,106.3376,101668.0
2021-11-24 09:30:00,109.52,109.96,108.54,108.92,50180.0,106.0472,106.4732,105.0982,105.4662,50180.0
2021-11-24 10:00:00,109.17,109.47,108.96,109.17,33952.0,105.7083,105.9987,105.5049,105.7083,33952.0
2021-11-24 10:30:00,109.13,109.41,108.86,109.41,25180.0,105.6695,105.9406,105.4081,105.9406,25180.0
2021-11-24 11:00:00,109.46,109.94,109.46,109.67,51764.0,105.9891,106.4538,105.9891,106.1924,51764.0
2021-11-24 11:30:00,109.74,109.81,109.61,109.66,13336.0,106.2602,106.328,106.1343,106.1827,13336.0
2021-11-24 12:00:00,109.58,110.03,109.58,109.83,15788.0,106.1053,106.541,106.1053,106.3473,15788.0
2021-11-24 12:30:00,109.86,110.05,109.85,110.05,16756.0,106.3764,106.5603,106.3667,106.5603,16756.0
2021-11-24 13:00:00,110.07,110.12,110.04,110.04,11600.0,106.5797,106.6281,106.5507,106.5507,11600.0
2021-11-24 13:30:00,110.03,110.08,109.89,109.91,19348.0,106.541,106.5894,106.4054,106.4248,19348.0
2021-11-24 14:00:00,109.93,110.02,109.6,109.7,28308.0,106.4442,106.5313,106.1246,106.2214,28308.0
2021-11-24 14:30:00,109.77,109.96,109.64,109.94,19952.0,106.2892,106.4732,106.1633,106.4538,19952.0
2021-11-24 15:00:00,109.97,110.11,109.86,110.11,19784.0,106.4829,106.6184,106.3764,106.6184,19784.0
2021-11-24 15:30:00,110.16,110.6,109.98,110.48,137348.0,106.6669,107.0929,106.4926,106.9767,137348.0
2021-11-26 09:30:00,109.23,110.05,108.51,108.97,86740.0,105.7664,106.5603,105.0692,105.5146,86740.0
2021-11-26 10:00:00,108.89,108.94,108.3,108.65,29580.0,105.4371,105.4855,104.8658,105.2047,29580.0
2021-11-26 10:30:00,108.76,109.03,108.61,108.97,27140.0,105.3113,105.5727,105.166,105.5146,27140.0
2021-11-26 11:00:00,108.91,108.97,108.62,108.73,28732.0,105.4565,105.5146,105.1757,105.2822,28732.0
2021-11-26 11:30:00,108.67,109.1,108.11,108.12,64824.0,105.2241,105.6405,104.6819,104.6915,64824.0
2021-11-26 12:00:00,108.13,108.32,107.56,107.84,82344.0,104.7012,104.8852,104.1493,104.4204,82344.0
2021-11-26 12:30:00,107.79,108.22,106.47,107.07,216076.0,104.372,104.7884,103.0939,103.6748,216076.0
2021-11-29 09:30:00,108.45,108.45,107.25,107.76,71576.0,105.0111,105.0111,103.8491,104.343,71576.0
2021-11-29 10:00:00,107.91,108.4,107.91,108.06,22908.0,104.4882,104.9627,104.4882,104.6335,22908.0
2021-11-29 10:30:00,107.95,108.0,107.17,107.17,50732.0,104.5269,104.5754,103.7717,103.7717,50732.0
2021-11-29 11:00:00,107.27,107.71,107.21,107.5,42416.0,103.8685,104.2945,103.8104,104.0912,42416.0
2021-11-29 11:30:00,107.59,108.28,107.59,108.15,43928.0,104.1784,104.8465,104.1784,104.7206,43928.0
2021-11-29 12:00:00,108.26,109.0,108.26,108.99,23700.0,104.8271,105.5436,104.8271,105.534,23700.0
2021-11-29 12:30:00,109.01,109.17,109.01,109.1,9792.0,105.5533,105.7083,105.5533,105.6405,9792.0
2021-11-29 13:00:00,109.04,109.24,108.99,109.24,14188.0,105.5824,105.776,105.534,105.776,14188.0
2021-11-29 13:30:00,109.32,109.38,109.14,109.36,31920.0,105.8535,105.9116,105.6792,105.8922,31920.0
2021-11-29 14:00:00,109.31,109.4,109.09,109.2,15988.0,105.8438,105.931,105.6308,105.7373,15988.0
2021-11-29 14:30:00,109.19,109.25,108.91,109.03,16576.0,105.7276,105.7857,105.4565,105.5727,16576.0
2021-11-29 15:00:00,109.06,109.2,108.94,109.05,17016.0,105.6017,105.7373,105.4855,105.5921,17016.0
2021-11-29 15:30:00,109.07,109.17,108.6,108.68,94708.0,105.6114,105.7083,105.1563,105.2338,94708.0
2021-11-30 09:30:00,108.68,109.54,107.58,107.67,55512.0,105.2338,106.0665,104.1687,104.2558,55512.0
2021-11-30 10:00:00,107.83,108.06,107.14,107.14,31480.0,104.4107,104.6335,103.7426,103.7426,31480.0
2021-11-30 10:30:00,107.3,107.99,107.27,107.37,168080.0,103.8976,104.5657,103.8685,103.9653,168080.0
2021-11-30 11:00:00,107.13,107.25,106.52,107.08,48984.0,103.7329,103.8491,103.1423,103.6845,48984.0
2021-11-30 11:30:00,107.02,107.02,106.22,106.57,21348.0,103.6264,103.6264,102.8518,103.1907,21348.0
2021-11-30 12:00:00,106.44,106.87,106.08,106.67,23872.0,103.0648,103.4812,102.7162,103.2875,23872.0
2021-11-30 12:30:00,106.61,106.61,106.27,106.31,19988.0,103.2294,103.2294,102.9002,102.9389,19988.0
2021-11-30 13:00:00,106.31,106.34,105.94,106.0,30776.0,102.9389,102.968,102.5807,102.6388,30776.0
2021-11-30 13:30:00,106.05,106.69,106.01,106.69,21568.0,102.6872,103.3069,102.6485,103.3069,21568.0
2021-11-30 14:00:00,106.77,106.92,106.64,106.78,21260.0,103.3844,103.5296,103.2585,103.394,21260.0
2021-11-30 14:30:00,106.64,106.64,105.91,106.0,29988.0,103.2585,103.2585,102.5516,102.6388,29988.0
2021-11-30 15:00:00,106.0,106.07,105.52,105.75,53320.0,102.6388,102.7066,102.174,102.3967,53320.0
2021-11-30 15:30:00,105.75,106.21,105.13,105.56,272032.0,102.3967,102.8421,101.7964,102.2127,272032.0
2021-12-01 09:30:00,107.11,107.64,106.42,107.19,61780.0,103.7136,104.2268,103.0455,103.791,61780.0
2021-12-01 10:00:00,107.3,107.67,107.18,107.26,59760.0,103.8976,104.2558,103.7814,103.8588,59760.0
2021-12-01 10:30:00,107.27,107.68,106.83,107.58,46264.0,103.8685,104.2655,103.4425,104.1687,46264.0
2021-12-01 11:00:00,107.57,108.43,107.42,108.27,45152.0,104.159,104.9917,104.0137,104.8368,45152.0
2021-12-01 11:30:00,108.32,108.62,107.8,107.86,52564.0,104.8852,105.1757,104.3817,104.4398,52564.0
2021-12-01 12:00:00,107.86,108.23,107.73,107.83,22180.0,104.4398,104.7981,104.3139,104.4107,22180.0
2021-12-01 12:30:00,107.84,108.02,107.42,107.42,24836.0,104.4204,104.5947,104.0137,104.0137,24836.0
2021-12-01 13:00:00,107.55,107.55,106.69,106.87,12716.0,104.1396,104.1396,103.3069,103.4812,12716.0
2021-12-01 13:30:00,106.95,106.95,106.27,106.55,19336.0,103.5586,103.5586,102.9002,103.1713,19336.0
2021-12-01 14:00:00,106.44,106.92,106.19,106.92,30104.0,103.0648,103.5296,102.8227,103.5296,30104.0
2021-12-01 14:30:00,106.89,107.02,106.56,106.6,33728.0,103.5006,103.6264,103.181,103.2197,33728.0
2021-12-01 15:00:00,106.6,106.62,105.1,105.14,54840.0,103.2197,103.2391,101.7673,101.806,54840.0
2021-12-01 15:30:00,105.14,105.62,104.29,104.4,131664.0,101.806,102.2708,100.983,101.0895,131664.0
2021-12-02 09:30:00,104.81,106.64,104.41,106.47,186668.0,101.4865,103.2585,101.0992,103.0939,186668.0
2021-12-02 10:00:00,106.54,106.65,105.65,106.2,136732.0,103.1616,103.2682,102.2999,102.8324,136732.0
2021-12-02 10:30:00,106.17,106.83,105.81,106.75,226664.0,102.8034,103.4425,102.4548,103.365,226664.0
2021-12-02 11:00:00,106.81,107.29,106.46,106.89,115560.0,103.4231,103.8879,103.0842,103.5006,115560.0
2021-12-02 11:30:00,106.89,107.0,106.22,106.95,66128.0,103.5006,103.6071,102.8518,103.5586,66128.0
2021-12-02 12:00:00,107.04,107.63,107.04,107.63,81556.0,103.6458,104.2171,103.6458,104.2171,81556.0
2021-12-02 12:30:00,107.64,107.76,107.1,107.59,82536.0,104.2268,104.343,103.7039,104.1784,82536.0
2021-12-02 13:00:00,107.51,108.05,107.25,108.0,42672.0,104.1009,104.6238,103.8491,104.5754,42672.0
2021-12-02 13:30:00,107.99,108.56,107.83,108.39,72896.0,104.5657,105.1176,104.4107,104.953,72896.0
2021-12-02 14:00:00,108.45,108.6,108.0,108.56,63624.0,105.0111,105.1563,104.5754,105.1176,63624.0
2021-12-02 14:30:00,108.6,108.7,107.99,108.21,76888.0,105.1563,105.2532,104.5657,104.7787,76888.0
2021-12-02 15:00:00,108.26,108.41,107.8,107.91,97968.0,104.8271,104.9724,104.3817,104.4882,97968.0
2021-12-02 15:30:00,107.88,108.66,107.86,108.06,309272.0,104.4592,105.2144,104.4398,104.6335,309272.0
2021-12-03 09:30:00,108.24,110.14,107.63,108.01,119220.0,104.8077,106.6475,104.2171,104.585,119220.0
2021-12-03 10:00:00,108.07,108.23,107.01,107.42,28952.0,104.6431,104.7981,103.6167,104.0137,28952.0
2021-12-03 10:30:00,107.3,107.39,105.48,105.87,80212.0,103.8976,103.9847,102.1353,102.5129,80212.0
2021-12-03 11:00:00,105.73,106.44,105.41,106.39,52316.0,102.3773,103.0648,102.0675,103.0164,52316.0
2021-12-03 11:30:00,106.34,106.42,105.48,105.48,65840.0,102.968,103.0455,102.1353,102.1353,65840.0
2021-12-03 12:00:00,105.66,106.39,105.53,106.33,46004.0,102.3096,103.0164,102.1837,102.9583,46004.0
2021-12-03 12:30:00,106.31,106.39,105.6,105.78,45140.0,102.9389,103.0164,102.2515,102.4257,45140.0
2021-12-03 13:00:00,105.76,105.95,105.54,105.67,63888.0,102.4064,102.5904,102.1934,102.3192,63888.0
2021-12-03 13:30:00,105.37,105.51,105.12,105.41,46712.0,102.0287,102.1643,101.7867,102.0675,46712.0
2021-12-03 14:00:00,105.37,105.59,105.11,105.39,29512.0,102.0287,102.2418,101.777,102.0481,29512.0
2021-12-03 14:30:00,105.36,105.62,105.17,105.44,35916.0,102.0191,102.2708,101.8351,102.0965,35916.0
2021-12-03 15:00:00,105.39,106.17,105.23,106.06,80088.0,102.0481,102.8034,101.8932,102.6969,80088.0
2021-12-03 15:30:00,106.14,106.93,105.9,106.81,349928.0,102.7743,103.5393,102.5419,103.4231,349928.0
2021-12-06 09:30:00,108.64,108.98,107.77,108.45,119204.0,105.1951,105.5243,104.3526,105.0111,119204.0
2021-12-06 10:00:00,108.38,109.08,108.17,108.65,124628.0,104.9433,105.6211,104.74,105.2047,124628.0
2021-12-06 10:30:00,108.61,108.88,108.14,108.88,39448.0,105.166,105.4274,104.7109,105.4274,39448.0
2021-12-06 11:00:00,108.9,109.2,108.62,108.83,57376.0,105.4468,105.7373,105.1757,105.379,57376.0
2021-12-06 11:30:00,108.81,108.86,108.34,108.57,38444.0,105.3597,105.4081,104.9046,105.1273,38444.0
2021-12-06 12:00:00,108.61,109.24,108.56,109.05,46160.0,105.166,105.776,105.1176,105.5921,46160.0
2021-12-06 12:30:00,109.11,109.12,108.76,108.86,44324.0,105.6502,105.6598,105.3113,105.4081,44324.0
2021-12-06 13:00:00,108.89,109.07,108.64,108.89,53640.0,105.4371,105.6114,105.1951,105.4371,53640.0
2021-12-06 13:30:00,108.92,109.53,108.92,109.45,24480.0,105.4662,106.0568,105.4662,105.9794,24480.0
2021-12-06 14:00:00,109.51,109.56,108.92,109.1,57688.0,106.0375,106.0859,105.4662,105.6405,57688.0
2021-12-06 14:30:00,109.1,109.41,108.9,108.95,47744.0,105.6405,105.9406,105.4468,105.4952,47744.0
2021-12-06 15:00:00,108.99,109.1,108.83,108.93,30800.0,105.534,105.6405,105.379,105.4759,30800.0
2021-12-06 15:30:00,108.98,109.09,108.72,108.83,109800.0,105.5243,105.6308,105.2725,105.379,109800.0
2021-12-07 09:30:00,110.11,111.7,109.63,111.64,163668.0,106.6184,108.158,106.1537,108.0999,163668.0
2021-12-07 10:00:00,111.57,112.22,111.55,112.04,59652.0,108.0321,108.6615,108.0128,108.4872,59652.0
2021-12-07 10:30:00,112.07,112.42,112.06,112.2,102372.0,108.5163,108.8552,108.5066,108.6422,102372.0
2021-12-07 11:00:00,112.21,112.43,111.61,111.72,40764.0,108.6519,108.8649,108.0709,108.1774,40764.0
2021-12-07 11:30:00,111.72,111.78,111.2,111.46,88052.0,108.1774,108.2355,107.6739,107.9256,88052.0
2021-12-07 12:00:00,111.41,111.57,111.4,111.42,30652.0,107.8772,108.0321,107.8675,107.8869,30652.0
2021-12-07 12:30:00,111.43,111.72,111.2,111.72,46392.0,107.8966,108.1774,107.6739,108.1774,46392.0
2021-12-07 13:00:00,111.83,112.1,111.68,111.71,41088.0,108.2839,108.5453,108.1387,108.1677,41088.0
2021-12-07 13:30:00,111.74,111.78,111.53,111.69,33584.0,108.1968,108.2355,107.9934,108.1483,33584.0
2021-12-07 14:00:00,111.67,111.83,111.64,111.66,25236.0,108.129,108.2839,108.0999,108.1193,25236.0
2021-12-07 14:30:00,111.58,111.78,111.55,111.66,35152.0,108.0418,108.2355,108.0128,108.1193,35152.0
2021-12-07 15:00:00,111.7,111.83,111.55,111.57,35752.0,108.158,108.2839,108.0128,108.0321,35752.0
2021-12-07 15:30:00,111.56,111.65,111.17,111.6,149072.0,108.0225,108.1096,107.6448,108.0612,149072.0
2021-12-08 09:30:00,111.5,112.94,111.47,112.75,102712.0,107.9644,109.3587,107.9353,109.1747,102712.0
2021-12-08 10:00:00,112.73,112.86,112.36,112.53,52804.0,109.1554,109.2812,108.7971,108.9617,52804.0
2021-12-08 10:30:00,112.27,112.53,111.9,112.05,50628.0,108.71,108.9617,108.3517,108.4969,50628.0
2021-12-08 11:00:00,112.04,112.3,112.0,112.25,25112.0,108.4872,108.739,108.4485,108.6906,25112.0
2021-12-08 11:30:00,112.25,112.27,111.9,112.21,30208.0,108.6906,108.71,108.3517,108.6519,30208.0
2021-12-08 12:00:00,112.13,112.36,112.13,112.24,28856.0,108.5744,108.7971,108.5744,108.6809,28856.0
2021-12-08 12:30:00,112.24,112.26,111.95,112.11,21020.0,108.6809,108.7003,108.4001,108.555,21020.0
2021-12-08 13:00:00,111.95,112.21,111.95,112.21,19356.0,108.4001,108.6519,108.4001,108.6519,19356.0
2021-12-08 13:30:00,112.24,112.27,112.14,112.15,21120.0,108.6809,108.71,108.5841,108.5938,21120.0
2021-12-08 14:00:00,112.15,112.23,111.93,112.21,42188.0,108.5938,108.6712,108.3807,108.6519,42188.0
2021-12-08 14:30:00,112.14,112.25,112.14,112.2,28108.0,108.5841,108.6906,108.5841,108.6422,28108.0
2021-12-08 15:00:00,112.2,112.28,112.17,112.25,45568.0,108.6422,108.7196,108.6131,108.6906,45568.0
2021-12-08 15:30:00,112.22,113.13,112.16,112.75,175752.0,108.6615,109.5427,108.6034,109.1747,175752.0
2021-12-09 09:30:00,112.75,112.99,112.24,112.34,57612.0,109.1747,109.4071,108.6809,108.7777,57612.0
2021-12-09 10:00:00,112.34,112.51,112.19,112.48,21672.0,108.7777,108.9423,108.6325,108.9133,21672.0
2021-12-09 10:30:00,112.27,112.41,112.06,112.41,14832.0,108.71,108.8455,108.5066,108.8455,14832.0
2021-12-09 11:00:00,112.48,112.48,112.04,112.38,32756.0,108.9133,108.9133,108.4872,108.8165,32756.0
2021-12-09 11:30:00,112.46,112.54,112.01,112.03,18684.0,108.8939,108.9714,108.4582,108.4776,18684.0
2021-12-09 12:00:00,112.08,112.42,112.04,112.11,21200.0,108.526,108.8552,108.4872,108.555,21200.0
2021-12-09 12:30:00,112.09,112.37,112.09,112.29,10268.0,108.5357,108.8068,108.5357,108.7293,10268.0
2021-12-09 13:00:00,112.28,112.31,112.08,112.31,7200.0,108.7196,108.7487,108.526,108.7487,7200.0
2021-12-09 13:30:00,112.38,112.42,112.21,112.33,32052.0,108.8165,108.8552,108.6519,108.7681,32052.0
2021-12-09 14:00:00,112.34,112.38,112.24,112.29,12752.0,108.7777,108.8165,108.6809,108.7293,12752.0
2021-12-09 14:30:00,112.28,112.36,112.19,112.28,14392.0,108.7196,108.7971,108.6325,108.7196,14392.0
2021-12-09 15:00:00,112.31,112.31,111.88,112.01,80888.0,108.7487,108.7487,108.3323,108.4582,80888.0
2021-12-09 15:30:00,112.06,112.48,112.02,112.28,141348.0,108.5066,108.9133,108.4679,108.7196,141348.0
2021-12-10 09:30:00,112.97,113.48,112.72,112.98,79536.0,109.3878,109.8816,109.1457,109.3974,79536.0
2021-12-10 10:00:00,113.05,113.4,112.69,113.3,80072.0,109.4652,109.8041,109.1166,109.7073,80072.0
2021-12-10 10:30:00,113.3,113.35,112.66,113.01,25572.0,109.7073,109.7557,109.0876,109.4265,25572.0
2021-12-10 11:00:00,113.06,113.21,112.89,113.21,41056.0,109.4749,109.6201,109.3103,109.6201,41056.0
2021-12-10 11:30:00,113.21,113.73,113.21,113.72,68204.0,109.6201,110.1237,109.6201,110.114,68204.0
2021-12-10 12:00:00,113.64,113.99,113.64,113.97,29704.0,110.0365,110.3754,110.0365,110.356,29704.0
2021-12-10 12:30:00,113.94,114.12,113.66,114.07,94748.0,110.327,110.5013,110.0559,110.4529,94748.0
2021-12-10 13:00:00,114.11,114.24,113.99,114.23,39972.0,110.4916,110.6175,110.3754,110.6078,39972.0
2021-12-10 13:30:00,114.23,114.39,114.1,114.35,44520.0,110.6078,110.7627,110.4819,110.724,44520.0
2021-12-10 14:00:00,114.33,114.56,114.33,114.39,34404.0,110.7046,110.9273,110.7046,110.7627,34404.0
2021-12-10 14:30:00,114.42,114.45,113.82,113.84,31008.0,110.7918,110.8208,110.2108,110.2302,31008.0
2021-12-10 15:00:00,113.83,114.27,113.69,114.24,33620.0,110.2205,110.6465,110.0849,110.6175,33620.0
2021-12-10 15:30:00,114.29,114.8,114.29,114.65,127764.0,110.6659,111.1597,110.6659,111.0145,127764.0
2021-12-13 09:30:00,114.5,115.36,113.54,113.98,208344.0,110.8692,111.702,109.9397,110.3657,208344.0
2021-12-13 10:00:00,113.73,114.76,113.73,114.51,79604.0,110.1237,111.121,110.1237,110.8789,79604.0
2021-12-13 10:30:00,114.51,115.13,114.31,115.13,90352.0,110.8789,111.4793,110.6853,111.4793,90352.0
2021-12-13 11:00:00,115.04,115.16,114.15,114.43,45412.0,111.3921,111.5083,110.5303,110.8015,45412.0
2021-12-13 11:30:00,114.39,114.82,114.21,114.51,49472.0,110.7627,111.1791,110.5884,110.8789,49472.0
2021-12-13 12:00:00,114.5,114.83,114.21,114.71,51592.0,110.8692,111.1888,110.5884,111.0726,51592.0
2021-12-13 12:30:00,114.67,114.93,114.49,114.71,76676.0,111.0338,111.2856,110.8596,111.0726,76676.0
2021-12-13 13:00:00,114.67,114.84,114.46,114.59,38052.0,111.0338,111.1985,110.8305,110.9564,38052.0
2021-12-13 13:30:00,114.55,114.55,113.96,114.11,26792.0,110.9177,110.9177,110.3464,110.4916,26792.0
2021-12-13 14:00:00,114.1,114.31,113.87,114.15,22848.0,110.4819,110.6853,110.2592,110.5303,22848.0
2021-12-13 14:30:00,114.22,114.6,114.2,114.58,60900.0,110.5981,110.9661,110.5788,110.9467,60900.0
2021-12-13 15:00:00,114.59,114.7,114.09,114.47,58260.0,110.9564,111.0629,110.4722,110.8402,58260.0
2021-12-13 15:30:00,114.47,115.05,114.35,114.45,195816.0,110.8402,111.4018,110.724,110.8208,195816.0
2021-12-14 09:30:00,113.29,115.22,113.29,114.26,163968.0,109.6976,111.5664,109.6976,110.6369,163968.0
2021-12-14 10:00:00,114.38,114.59,113.5,113.5,36536.0,110.753,110.9564,109.901,109.901,36536.0
2021-12-14 10:30:00,113.42,113.61,112.06,112.22,51184.0,109.8235,110.0075,108.5066,108.6615,51184.0
2021-12-14 11:00:00,112.39,112.39,111.72,112.0,38740.0,108.8261,108.8261,108.1774,108.4485,38740.0
2021-12-14 11:30:00,111.9,111.93,111.39,111.51,38956.0,108.3517,108.3807,107.8579,107.9741,38956.0
2021-12-14 12:00:00,111.5,111.5,110.74,111.06,48960.0,107.9644,107.9644,107.2285,107.5383,48960.0
2021-12-14 12:30:00,111.02,111.1,110.46,110.92,100584.0,107.4996,107.5771,106.9573,107.4028,100584.0
2021-12-14 13:00:00,110.81,111.1,110.41,110.68,64208.0,107.2962,107.5771,106.9089,107.1704,64208.0
2021-12-14 13:30:00,110.65,110.89,110.58,110.87,25628.0,107.1413,107.3737,107.0735,107.3543,25628.0
2021-12-14 14:00:00,110.88,111.67,110.83,111.63,26468.0,107.364,108.129,107.3156,108.0902,26468.0
2021-12-14 14:30:00,111.57,111.93,111.52,111.8,36004.0,108.0321,108.3807,107.9837,108.2549,36004.0
2021-12-14 15:00:00,111.85,112.3,111.83,112.17,57964.0,108.3033,108.739,108.2839,108.6131,57964.0
2021-12-14 15:30:00,112.17,112.62,111.92,112.2,213724.0,108.6131,109.0489,108.3711,108.6422,213724.0
2021-12-15 09:30:00,112.55,113.46,112.42,112.66,58548.0,108.9811,109.8622,108.8552,109.0876,58548.0
2021-12-15 10:00:00,112.52,113.13,112.4,112.92,34856.0,108.952,109.5427,108.8358,109.3393,34856.0
2021-12-15 10:30:00,113.16,113.24,112.71,113.06,134544.0,109.5717,109.6492,109.136,109.4749,134544.0
2021-12-15 11:00:00,113.01,113.15,112.61,112.64,47592.0,109.4265,109.562,109.0392,109.0682,47592.0
2021-12-15 11:30:00,112.66,113.34,112.61,113.34,50640.0,109.0876,109.746,109.0392,109.746,50640.0
2021-12-15 12:00:00,113.33,113.37,113.07,113.37,30516.0,109.7363,109.7751,109.4846,109.7751,30516.0
2021-12-15 12:30:00,113.36,113.42,113.08,113.41,22200.0,109.7654,109.8235,109.4943,109.8138,22200.0
2021-12-15 13:00:00,113.33,113.85,113.33,113.55,65380.0,109.7363,110.2399,109.7363,109.9494,65380.0
2021-12-15 13:30:00,113.59,113.76,113.2,113.32,32564.0,109.9881,110.1527,109.6105,109.7267,32564.0
2021-12-15 14:00:00,113.24,113.88,112.68,113.41,76676.0,109.6492,110.2689,109.107,109.8138,76676.0
2021-12-15 14:30:00,113.45,113.82,113.17,113.35,61892.0,109.8525,110.2108,109.5814,109.7557,61892.0
2021-12-15 15:00:00,113.42,114.57,113.41,114.5,73684.0,109.8235,110.937,109.8138,110.8692,73684.0
2021-12-15 15:30:00,114.5,114.63,113.71,114.49,218420.0,110.8692,110.9951,110.1043,110.8596,218420.0
2021-12-16 09:30:00,115.19,115.19,113.82,113.94,84568.0,111.5374,111.5374,110.2108,110.327,84568.0
2021-12-16 10:00:00,113.79,114.7,113.63,114.54,66180.0,110.1818,111.0629,110.0268,110.908,66180.0
2021-12-16 10:30:00,114.52,114.52,113.52,113.99,32536.0,110.8886,110.8886,109.9203,110.3754,32536.0
2021-12-16 11:00:00,114.09,114.14,113.65,113.98,22116.0,110.4722,110.5207,110.0462,110.3657,22116.0
2021-12-16 11:30:00,113.95,114.02,113.57,113.63,21856.0,110.3367,110.4045,109.9687,110.0268,21856.0
2021-12-16 12:00:00,113.79,114.29,113.63,114.29,54740.0,110.1818,110.6659,110.0268,110.6659,54740.0
2021-12-16 12:30:00,114.24,114.38,113.96,113.97,38524.0,110.6175,110.753,110.3464,110.356,38524.0
2021-12-16 13:00:00,114.04,114.48,113.84,114.24,17980.0,110.4238,110.8499,110.2302,110.6175,17980.0
2021-12-16 13:30:00,114.33,114.39,113.83,113.89,79344.0,110.7046,110.7627,110.2205,110.2786,79344.0
2021-12-16 14:00:00,113.9,113.95,113.36,113.49,39092.0,110.2883,110.3367,109.7654,109.8913,39092.0
2021-12-16 14:30:00,113.44,113.47,112.96,113.32,65312.0,109.8429,109.8719,109.3781,109.7267,65312.0
2021-12-16 15:00:00,113.36,113.78,113.22,113.75,61820.0,109.7654,110.1721,109.6298,110.143,61820.0
2021-12-16 15:30:00,113.76,114.36,113.47,113.73,291592.0,110.1527,110.7337,109.8719,110.1237,291592.0
2021-12-17 09:30:00,113.47,113.74,111.53,112.56,389892.0,109.8719,110.1333,107.9934,108.9908,389892.0
2021-12-17 10:00:00,112.33,112.61,111.67,111.94,156440.0,108.7681,109.0392,108.129,108.3904,156440.0
2021-12-17 10:30:00,111.94,112.73,111.86,112.52,56884.0,108.3904,109.1554,108.313,108.952,56884.0
2021-12-17 11:00:00,112.57,112.91,112.41,112.64,244408.0,109.0004,109.3297,108.8455,109.0682,244408.0
2021-12-17 11:30:00,112.55,112.55,111.38,111.45,23440.0,108.9811,108.9811,107.8482,107.916,23440.0
2021-12-17 12:00:00,111.39,111.65,110.78,111.56,19472.0,107.8579,108.1096,107.2672,108.0225,19472.0
2021-12-17 12:30:00,111.69,112.02,111.32,111.44,29408.0,108.1483,108.4679,107.7901,107.9063,29408.0
2021-12-17 13:00:00,111.46,111.76,111.16,111.76,28472.0,107.9256,108.2161,107.6352,108.2161,28472.0
2021-12-17 13:30:00,111.83,111.89,111.46,111.52,126592.0,108.2839,108.342,107.9256,107.9837,126592.0
2021-12-17 14:00:00,111.52,111.54,110.87,110.99,43296.0,107.9837,108.0031,107.3543,107.4705,43296.0
2021-12-17 14:30:00,111.05,111.14,110.83,111.06,35732.0,107.5286,107.6158,107.3156,107.5383,35732.0
2021-12-17 15:00:00,111.06,111.32,110.7,110.73,43440.0,107.5383,107.7901,107.1897,107.2188,43440.0
2021-12-17 15:30:00,110.7,110.82,109.32,109.59,347020.0,107.1897,107.3059,105.8535,106.1149,347020.0
2021-12-20 09:30:00,108.07,108.25,106.63,106.79,252028.0,104.6431,104.8174,103.2488,103.4037,252028.0
2021-12-20 10:00:00,106.8,107.47,106.19,106.75,98864.0,103.4134,104.0622,102.8227,103.365,98864.0
2021-12-20 10:30:00,106.45,106.88,106.31,106.61,47588.0,103.0745,103.4909,102.9389,103.2294,47588.0
2021-12-20 11:00:00,106.64,107.1,106.54,106.98,51304.0,103.2585,103.7039,103.1616,103.5877,51304.0
2021-12-20 11:30:00,106.85,107.26,106.73,107.26,66032.0,103.4618,103.8588,103.3456,103.8588,66032.0
2021-12-20 12:00:00,107.23,107.44,107.14,107.27,60000.0,103.8298,104.0331,103.7426,103.8685,60000.0
2021-12-20 12:30:00,107.22,107.31,107.04,107.19,44284.0,103.8201,103.9072,103.6458,103.791,44284.0
2021-12-20 13:00:00,107.14,107.56,107.14,107.5,72508.0,103.7426,104.1493,103.7426,104.0912,72508.0
2021-12-20 13:30:00,107.45,107.77,107.34,107.45,74904.0,104.0428,104.3526,103.9363,104.0428,74904.0
2021-12-20 14:00:00,107.45,107.86,107.3,107.33,64824.0,104.0428,104.4398,103.8976,103.9266,64824.0
2021-12-20 14:30:00,107.28,107.72,107.19,107.49,134860.0,103.8782,104.3042,103.791,104.0815,134860.0
2021-12-20 15:00:00,107.48,107.69,107.32,107.46,235348.0,104.0718,104.2752,103.9169,104.0525,235348.0
2021-12-20 15:30:00,107.41,108.2,107.3,107.5,356560.0,104.0041,104.769,103.8976,104.0912,356560.0
2021-12-21 09:30:00,108.01,108.33,107.6,108.29,160792.0,104.585,104.8949,104.188,104.8562,160792.0
2021-12-21 10:00:00,108.34,108.57,107.59,107.71,83984.0,104.9046,105.1273,104.1784,104.2945,83984.0
2021-12-21 10:30:00,107.76,108.11,107.66,107.92,55568.0,104.343,104.6819,104.2461,104.4979,55568.0
2021-12-21 11:00:00,107.83,108.1,107.78,107.96,61664.0,104.4107,104.6722,104.3623,104.5366,61664.0
2021-12-21 11:30:00,107.92,108.79,107.92,108.74,99516.0,104.4979,105.3403,104.4979,105.2919,99516.0
2021-12-21 12:00:00,108.98,109.23,108.7,108.92,75988.0,105.5243,105.7664,105.2532,105.4662,75988.0
2021-12-21 12:30:00,108.92,109.44,108.92,109.33,169284.0,105.4662,105.9697,105.4662,105.8632,169284.0
2021-12-21 13:00:00,109.22,109.39,109.18,109.26,48536.0,105.7567,105.9213,105.7179,105.7954,48536.0
2021-12-21 13:30:00,109.32,109.61,109.23,109.42,32604.0,105.8535,106.1343,105.7664,105.9503,32604.0
2021-12-21 14:00:00,109.4,109.49,109.24,109.28,34184.0,105.931,106.0181,105.776,105.8148,34184.0
2021-12-21 14:30:00,109.23,109.28,108.76,108.93,107908.0,105.7664,105.8148,105.3113,105.4759,107908.0
2021-12-21 15:00:00,108.9,109.41,108.89,109.28,54016.0,105.4468,105.9406,105.4371,105.8148,54016.0
2021-12-21 15:30:00,109.24,109.33,108.77,109.33,326656.0,105.776,105.8632,105.3209,105.8632,326656.0
2021-12-22 09:30:00,107.5,107.5,105.3,105.82,260940.0,104.0912,104.0912,101.961,102.4645,260940.0
2021-12-22 10:00:00,105.67,107.25,105.67,107.14,175780.0,102.3192,103.8491,102.3192,103.7426,175780.0
2021-12-22 10:30:00,107.12,107.25,106.38,106.44,205008.0,103.7233,103.8491,103.0067,103.0648,205008.0
2021-12-22 11:00:00,106.44,106.45,105.81,105.94,65256.0,103.0648,103.0745,102.4548,102.5807,65256.0
2021-12-22 11:30:00,105.95,106.35,105.45,105.45,52776.0,102.5904,102.9777,102.1062,102.1062,52776.0
2021-12-22 12:00:00,105.49,105.96,105.45,105.83,74920.0,102.1449,102.6,102.1062,102.4742,74920.0
2021-12-22 12:30:00,105.84,106.14,105.64,106.03,56804.0,102.4838,102.7743,102.2902,102.6678,56804.0
2021-12-22 13:00:00,106.07,106.23,106.01,106.2,54476.0,102.7066,102.8615,102.6485,102.8324,54476.0
2021-12-22 13:30:00,106.23,106.98,106.23,106.39,103852.0,102.8615,103.5877,102.8615,103.0164,103852.0
2021-12-22 14:00:00,106.39,106.42,106.24,106.32,52528.0,103.0164,103.0455,102.8712,102.9486,52528.0
2021-12-22 14:30:00,106.3,106.59,106.29,106.54,68484.0,102.9293,103.2101,102.9196,103.1616,68484.0
2021-12-22 15:00:00,106.55,107.22,106.54,107.05,209292.0,103.1713,103.8201,103.1616,103.6555,209292.0
2021-12-22 15:30:00,107.09,107.3,106.9,107.29,270632.0,103.6942,103.8976,103.5102,103.8879,270632.0
2021-12-23 09:30:00,107.95,108.92,107.94,108.68,91320.0,104.5269,105.4662,104.5173,105.2338,91320.0
2021-12-23 10:00:00,108.73,109.48,108.67,108.97,151540.0,105.2822,106.0084,105.2241,105.5146,151540.0
2021-12-23 10:30:00,108.91,109.63,108.88,109.58,72240.0,105.4565,106.1537,105.4274,106.1053,72240.0
2021-12-23 11:00:00,109.59,110.42,109.48,110.24,122044.0,106.1149,106.9186,106.0084,106.7443,122044.0
2021-12-23 11:30:00,110.25,110.61,110.1,110.55,88848.0,106.754,107.1026,106.6088,107.0445,88848.0
2021-12-23 12:00:00,110.47,110.52,109.67,109.67,76212.0,106.967,107.0154,106.1924,106.1924,76212.0
2021-12-23 12:30:00,109.63,109.63,109.22,109.36,47124.0,106.1537,106.1537,105.7567,105.8922,47124.0
2021-12-23 13:00:00,109.36,109.46,109.22,109.35,26984.0,105.8922,105.9891,105.7567,105.8825,26984.0
2021-12-23 13:30:00,109.28,109.84,109.28,109.66,35736.0,105.8148,106.357,105.8148,106.1827,35736.0
2021-12-23 14:00:00,109.67,109.69,109.2,109.22,41292.0,106.1924,106.2118,105.7373,105.7567,41292.0
2021-12-23 14:30:00,109.28,109.45,109.21,109.33,57852.0,105.8148,105.9794,105.747,105.8632,57852.0
2021-12-23 15:00:00,109.33,109.41,108.99,109.16,106780.0,105.8632,105.9406,105.534,105.6986,106780.0
2021-12-23 15:30:00,109.12,109.22,108.66,108.69,259524.0,105.6598,105.7567,105.2144,105.2435,259524.0
2021-12-27 09:30:00,109.56,109.7,109.04,109.22,29776.0,106.0859,106.2214,105.5824,105.7567,29776.0
2021-12-27 10:00:00,108.91,109.18,108.75,108.86,20000.0,105.4565,105.7179,105.3016,105.4081,20000.0
2021-12-27 10:30:00,108.86,109.01,108.52,108.56,35376.0,105.4081,105.5533,105.0789,105.1176,35376.0
2021-12-27 11:00:00,108.63,109.44,108.61,109.35,32328.0,105.1854,105.9697,105.166,105.8825,32328.0
2021-12-27 11:30:00,109.26,109.79,109.26,109.77,20004.0,105.7954,106.3086,105.7954,106.2892,20004.0
2021-12-27 12:00:00,109.7,110.39,109.58,109.85,53588.0,106.2214,106.8896,106.1053,106.3667,53588.0
2021-12-27 12:30:00,109.94,110.0,109.68,109.8,27352.0,106.4538,106.5119,106.2021,106.3183,27352.0
2021-12-27 13:00:00,109.93,109.95,109.78,109.92,28200.0,106.4442,106.4635,106.2989,106.4345,28200.0
2021-12-27 13:30:00,109.97,110.05,109.72,109.81,21700.0,106.4829,106.5603,106.2408,106.328,21700.0
2021-12-27 14:00:00,109.85,109.95,109.72,109.92,23956.0,106.3667,106.4635,106.2408,106.4345,23956.0
2021-12-27 14:30:00,109.89,109.93,109.69,109.91,53500.0,106.4054,106.4442,106.2118,106.4248,53500.0
2021-12-27 15:00:00,109.91,110.34,109.9,110.34,42592.0,106.4248,106.8412,106.4151,106.8412,42592.0
2021-12-27 15:30:00,110.43,110.68,110.34,110.51,139656.0,106.9283,107.1704,106.8412,107.0058,139656.0
2021-12-28 09:30:00,110.75,111.25,110.75,110.87,33876.0,107.2382,107.7223,107.2382,107.3543,33876.0
2021-12-28 10:00:00,110.81,111.26,110.67,111.25,26772.0,107.2962,107.732,107.1607,107.7223,26772.0
2021-12-28 10:30:00,111.24,111.26,110.81,111.06,78708.0,107.7126,107.732,107.2962,107.5383,78708.0
2021-12-28 11:00:00,111.11,111.15,110.9,110.95,21236.0,107.5867,107.6255,107.3834,107.4318,21236.0
2021-12-28 11:30:00,111.03,111.19,110.86,111.03,28812.0,107.5093,107.6642,107.3447,107.5093,28812.0
2021-12-28 12:00:00,111.02,111.1,110.69,110.74,26496.0,107.4996,107.5771,107.1801,107.2285,26496.0
2021-12-28 12:30:00,110.57,110.66,110.48,110.66,17268.0,107.0639,107.151,106.9767,107.151,17268.0
2021-12-28 13:00:00,110.65,110.65,110.41,110.5,15120.0,107.1413,107.1413,106.9089,106.9961,15120.0
2021-12-28 13:30:00,110.53,110.7,110.53,110.7,10980.0,107.0251,107.1897,107.0251,107.1897,10980.0
2021-12-28 14:00:00,110.66,110.66,110.45,110.66,12708.0,107.151,107.151,106.9477,107.151,12708.0
2021-12-28 14:30:00,110.69,110.81,110.59,110.67,10752.0,107.1801,107.2962,107.0832,107.1607,10752.0
2021-12-28 15:00:00,110.7,110.98,110.68,110.86,18032.0,107.1897,107.4609,107.1704,107.3447,18032.0
2021-12-28 15:30:00,110.84,111.12,110.71,110.98,92796.0,107.3253,107.5964,107.1994,107.4609,92796.0
2021-12-29 09:30:00,111.19,111.8,111.12,111.22,35516.0,107.6642,108.2549,107.5964,107.6932,35516.0
2021-12-29 10:00:00,111.21,111.34,110.82,110.82,5572.0,107.6836,107.8094,107.3059,107.3059,5572.0
2021-12-29 10:30:00,110.88,111.15,110.8,110.94,8500.0,107.364,107.6255,107.2866,107.4221,8500.0
2021-12-29 11:00:00,110.79,110.89,110.72,110.82,8776.0,107.2769,107.3737,107.2091,107.3059,8776.0
2021-12-29 11:30:00,110.76,110.9,110.76,110.9,6032.0,107.2478,107.3834,107.2478,107.3834,6032.0
2021-12-29 12:00:00,110.86,110.88,110.76,110.77,3720.0,107.3447,107.364,107.2478,107.2575,3720.0
2021-12-29 12:30:00,110.78,111.0,110.78,110.96,5284.0,107.2672,107.4802,107.2672,107.4415,5284.0
2021-12-29 13:00:00,111.01,111.14,111.01,111.1,6444.0,107.4899,107.6158,107.4899,107.5771,6444.0
2021-12-29 13:30:00,111.19,111.26,110.93,110.98,15544.0,107.6642,107.732,107.4124,107.4609,15544.0
2021-12-29 14:00:00,110.95,111.06,110.77,110.89,15076.0,107.4318,107.5383,107.2575,107.3737,15076.0
2021-12-29 14:30:00,110.76,111.08,110.76,110.91,12616.0,107.2478,107.5577,107.2478,107.3931,12616.0
2021-12-29 15:00:00,110.98,111.36,110.83,111.22,71816.0,107.4609,107.8288,107.3156,107.6932,71816.0
2021-12-29 15:30:00,111.22,111.57,111.02,111.2,90260.0,107.6932,108.0321,107.4996,107.6739,90260.0
2021-12-30 09:30:00,111.32,111.94,111.08,111.12,28440.0,107.7901,108.3904,107.5577,107.5964,28440.0
2021-12-30 10:00:00,110.94,111.31,110.89,111.21,20504.0,107.4221,107.7804,107.3737,107.6836,20504.0
2021-12-30 10:30:00,111.2,111.28,111.06,111.06,24000.0,107.6739,107.7513,107.5383,107.5383,24000.0
2021-12-30 11:00:00,110.88,110.92,110.61,110.61,15280.0,107.364,107.4028,107.1026,107.1026,15280.0
2021-12-30 11:30:00,110.64,110.85,110.55,110.8,18440.0,107.1316,107.335,107.0445,107.2866,18440.0
2021-12-30 12:00:00,110.82,110.94,110.66,110.83,13948.0,107.3059,107.4221,107.151,107.3156,13948.0
2021-12-30 12:30:00,110.76,110.79,110.61,110.7,14068.0,107.2478,107.2769,107.1026,107.1897,14068.0
2021-12-30 13:00:00,110.69,110.69,110.32,110.4,12680.0,107.1801,107.1801,106.8218,106.8993,12680.0
2021-12-30 13:30:00,110.37,110.83,110.37,110.76,15152.0,106.8702,107.3156,106.8702,107.2478,15152.0
2021-12-30 14:00:00,110.74,110.74,110.55,110.64,13460.0,107.2285,107.2285,107.0445,107.1316,13460.0
2021-12-30 14:30:00,110.6,110.61,110.49,110.49,19620.0,107.0929,107.1026,106.9864,106.9864,19620.0
2021-12-30 15:00:00,110.5,110.5,110.08,110.08,36532.0,106.9961,106.9961,106.5894,106.5894,36532.0
2021-12-30 15:30:00,110.09,110.24,109.69,109.81,148352.0,106.5991,106.7443,106.2118,106.328,148352.0
2021-12-31 09:30:00,109.46,110.53,109.46,109.96,20300.0,105.9891,107.0251,105.9891,106.4732,20300.0
2021-12-31 10:00:00,109.75,110.42,109.75,110.36,36736.0,106.2699,106.9186,106.2699,106.8605,36736.0
2021-12-31 10:30:00,110.37,110.5,110.11,110.5,14000.0,106.8702,106.9961,106.6184,106.9961,14000.0
2021-12-31 11:00:00,110.35,110.55,110.22,110.22,17392.0,106.8508,107.0445,106.725,106.725,17392.0
2021-12-31 11:30:00,110.26,110.3,110.14,110.18,15372.0,106.7637,106.8024,106.6475,106.6862,15372.0
2021-12-31 12:00:00,110.14,110.26,109.97,110.16,13908.0,106.6475,106.7637,106.4829,106.6669,13908.0
2021-12-31 12:30:00,110.09,110.62,110.09,110.61,8636.0,106.5991,107.1123,106.5991,107.1026,8636.0
2021-12-31 13:00:00,110.6,110.62,110.45,110.54,7920.0,107.0929,107.1123,106.9477,107.0348,7920.0
2021-12-31 13:30:00,110.61,110.69,110.49,110.69,15452.0,107.1026,107.1801,106.9864,107.1801,15452.0
2021-12-31 14:00:00,110.66,110.83,110.57,110.61,13228.0,107.151,107.3156,107.0639,107.1026,13228.0
2021-12-31 14:30:00,110.71,110.74,110.56,110.58,14460.0,107.1994,107.2285,107.0542,107.0735,14460.0
2021-12-31 15:00:00,110.67,110.97,110.67,110.91,17164.0,107.1607,107.4512,107.1607,107.3931,17164.0
2021-12-31 15:30:00,110.9,111.27,110.69,110.72,162296.0,107.3834,107.7417,107.1801,107.2091,162296.0
2022-01-03 09:30:00,110.58,110.67,108.7,108.7,72784.0,107.0735,107.1607,105.2532,105.2532,72784.0
2022-01-03 10:00:00,108.68,108.68,107.73,107.87,72236.0,105.2338,105.2338,104.3139,104.4495,72236.0
2022-01-03 10:30:00,107.83,107.87,106.67,106.75,73960.0,104.4107,104.4495,103.2875,103.365,73960.0
2022-01-03 11:00:00,106.74,106.74,106.06,106.23,62252.0,103.3553,103.3553,102.6969,102.8615,62252.0
2022-01-03 11:30:00,106.18,106.63,105.76,106.52,45036.0,102.8131,103.2488,102.4064,103.1423,45036.0
2022-01-03 12:00:00,106.47,106.96,106.08,106.85,47532.0,103.0939,103.5683,102.7162,103.4618,47532.0
2022-01-03 12:30:00,106.89,107.02,106.61,106.64,45752.0,103.5006,103.6264,103.2294,103.2585,45752.0
2022-01-03 13:00:00,106.64,106.9,106.64,106.69,33204.0,103.2585,103.5102,103.2585,103.3069,33204.0
2022-01-03 13:30:00,106.69,107.07,106.18,107.07,80680.0,103.3069,103.6748,102.8131,103.6748,80680.0
2022-01-03 14:00:00,106.98,107.23,106.92,107.13,48772.0,103.5877,103.8298,103.5296,103.7329,48772.0
2022-01-03 14:30:00,107.11,107.15,106.41,106.41,67896.0,103.7136,103.7523,103.0358,103.0358,67896.0
2022-01-03 15:00:00,106.39,106.46,105.94,106.3,106516.0,103.0164,103.0842,102.5807,102.9293,106516.0
2022-01-03 15:30:00,106.3,106.36,105.91,106.02,300792.0,102.9293,102.9874,102.5516,102.6581,300792.0
2022-01-04 09:30:00,106.53,106.94,105.75,106.04,86784.0,103.152,103.549,102.3967,102.6775,86784.0
2022-01-04 10:00:00,106.01,106.76,105.98,106.34,118604.0,102.6485,103.3747,102.6194,102.968,118604.0
2022-01-04 10:30:00,106.38,106.79,106.22,106.42,130292.0,103.0067,103.4037,102.8518,103.0455,130292.0
2022-01-04 11:00:00,106.42,106.75,106.26,106.44,199268.0,103.0455,103.365,102.8905,103.0648,199268.0
2022-01-04 11:30:00,106.45,106.79,106.24,106.47,54460.0,103.0745,103.4037,102.8712,103.0939,54460.0
2022-01-04 12:00:00,106.52,106.89,106.5,106.71,63132.0,103.1423,103.5006,103.1229,103.3263,63132.0
2022-01-04 12:30:00,106.7,106.7,105.99,106.39,78268.0,103.3166,103.3166,102.6291,103.0164,78268.0
2022-01-04 13:00:00,106.52,106.63,106.17,106.43,70020.0,103.1423,103.2488,102.8034,103.0551,70020.0
2022-01-04 13:30:00,106.39,106.45,105.89,105.93,50468.0,103.0164,103.0745,102.5323,102.571,50468.0
2022-01-04 14:00:00,105.98,106.45,105.98,106.27,68536.0,102.6194,103.0745,102.6194,102.9002,68536.0
2022-01-04 14:30:00,106.33,106.64,106.31,106.44,55476.0,102.9583,103.2585,102.9389,103.0648,55476.0
2022-01-04 15:00:00,106.5,106.64,106.31,106.36,74532.0,103.1229,103.2585,102.9389,102.9874,74532.0
2022-01-04 15:30:00,106.38,106.64,106.16,106.23,251768.0,103.0067,103.2585,102.7937,102.8615,251768.0
2022-01-05 09:30:00,105.84,106.47,104.4,104.5,73036.0,102.4838,103.0939,101.0895,101.1863,73036.0
2022-01-05 10:00:00,104.47,104.63,103.78,104.62,64168.0,101.1573,101.3122,100.4892,101.3025,64168.0
2022-01-05 10:30:00,104.71,104.71,104.08,104.28,52984.0,101.3897,101.3897,100.7797,100.9733,52984.0
2022-01-05 11:00:00,104.3,104.3,103.61,104.06,50120.0,100.9927,100.9927,100.3246,100.7603,50120.0
2022-01-05 11:30:00,104.08,104.08,103.62,103.67,38504.0,100.7797,100.7797,100.3342,100.3827,38504.0
2022-01-05 12:00:00,103.64,104.12,103.64,103.8,51292.0,100.3536,100.8184,100.3536,100.5085,51292.0
2022-01-05 12:30:00,103.89,104.04,103.68,103.92,37596.0,100.5957,100.7409,100.3923,100.6247,37596.0
2022-01-05 13:00:00,103.95,104.07,103.51,103.55,54932.0,100.6538,100.77,100.2277,100.2665,54932.0
2022-01-05 13:30:00,103.58,103.62,103.3,103.52,55164.0,100.2955,100.3342,100.0244,100.2374,55164.0
2022-01-05 14:00:00,103.41,103.75,102.72,102.76,113124.0,100.1309,100.4601,99.4628,99.5015,113124.0
2022-01-05 14:30:00,102.95,102.95,102.03,102.23,89612.0,99.6855,99.6855,98.7947,98.9883,89612.0
2022-01-05 15:00:00,102.31,102.32,101.5,101.93,129372.0,99.0658,99.0755,98.2815,98.6978,129372.0
2022-01-05 15:30:00,101.88,102.2,101.39,101.53,347712.0,98.6494,98.9593,98.175,98.3105,347712.0
2022-01-06 09:30:00,101.37,102.09,100.76,101.04,177056.0,98.1556,98.8528,97.5649,97.8361,177056.0
2022-01-06 10:00:00,101.32,102.0,101.27,101.82,55760.0,98.1072,98.7656,98.0588,98.5913,55760.0
2022-01-06 10:30:00,101.8,102.45,101.8,101.99,110084.0,98.572,99.2013,98.572,98.7559,110084.0
2022-01-06 11:00:00,101.81,101.81,101.02,101.16,56720.0,98.5816,98.5816,97.8167,97.9522,56720.0
2022-01-06 11:30:00,101.21,101.45,101.11,101.43,25604.0,98.0007,98.2331,97.9038,98.2137,25604.0
2022-01-06 12:00:00,101.49,101.56,101.09,101.41,48864.0,98.2718,98.3396,97.8845,98.1943,48864.0
2022-01-06 12:30:00,101.37,101.5,101.01,101.01,34016.0,98.1556,98.2815,97.807,97.807,34016.0
2022-01-06 13:00:00,101.04,101.08,100.52,100.6,67764.0,97.8361,97.8748,97.3325,97.41,67764.0
2022-01-06 13:30:00,100.62,101.0,100.28,100.96,77020.0,97.4294,97.7973,97.1002,97.7586,77020.0
2022-01-06 14:00:00,100.98,101.22,100.83,101.13,41368.0,97.778,98.0103,97.6327,97.9232,41368.0
2022-01-06 14:30:00,101.21,101.45,100.82,101.38,100592.0,98.0007,98.2331,97.623,98.1653,100592.0
2022-01-06 15:00:00,101.38,101.74,100.72,100.87,147596.0,98.1653,98.5139,97.5262,97.6714,147596.0
2022-01-06 15:30:00,100.81,101.1,100.63,100.71,464232.0,97.6133,97.8942,97.4391,97.5165,464232.0
2022-01-07 09:30:00,100.62,100.62,99.35,100.04,81904.0,97.4294,97.4294,96.1996,96.8678,81904.0
2022-01-07 10:00:00,100.06,100.13,99.42,99.75,87604.0,96.8871,96.9549,96.2674,96.587,87604.0
2022-01-07 10:30:00,99.88,100.06,99.64,99.77,65544.0,96.7128,96.8871,96.4804,96.6063,65544.0
2022-01-07 11:00:00,99.75,100.16,99.63,100.15,125504.0,96.587,96.984,96.4708,96.9743,125504.0
2022-01-07 11:30:00,100.14,100.14,99.74,99.99,53716.0,96.9646,96.9646,96.5773,96.8193,53716.0
2022-01-07 12:00:00,99.93,99.95,99.81,99.92,24748.0,96.7613,96.7806,96.6451,96.7516,24748.0
2022-01-07 12:30:00,99.91,99.94,99.75,99.83,27348.0,96.7419,96.7709,96.587,96.6644,27348.0
2022-01-07 13:00:00,99.83,100.03,99.79,99.89,45848.0,96.6644,96.8581,96.6257,96.7225,45848.0
2022-01-07 13:30:00,99.91,100.22,99.91,100.08,93388.0,96.7419,97.0421,96.7419,96.9065,93388.0
2022-01-07 14:00:00,100.06,100.14,99.77,99.81,88132.0,96.8871,96.9646,96.6063,96.6451,88132.0
2022-01-07 14:30:00,99.81,100.14,99.75,99.99,107448.0,96.6451,96.9646,96.587,96.8193,107448.0
2022-01-07 15:00:00,99.99,100.09,99.8,99.87,125080.0,96.8193,96.9162,96.6354,96.7032,125080.0
2022-01-07 15:30:00,99.87,100.01,99.35,99.35,224088.0,96.7032,96.8387,96.1996,96.1996,224088.0
2022-01-10 09:30:00,98.6,99.23,98.24,98.4,136584.0,95.4734,96.0834,95.1248,95.2798,136584.0
2022-01-10 10:00:00,98.66,98.66,97.68,98.34,64500.0,95.5315,95.5315,94.5826,95.2217,64500.0
2022-01-10 10:30:00,98.33,98.4,98.01,98.31,90264.0,95.212,95.2798,94.9021,95.1926,90264.0
2022-01-10 11:00:00,98.31,98.58,98.28,98.49,69192.0,95.1926,95.4541,95.1636,95.3669,69192.0
2022-01-10 11:30:00,98.42,98.54,98.16,98.54,97000.0,95.2991,95.4153,95.0474,95.4153,97000.0
2022-01-10 12:00:00,98.52,98.82,98.51,98.59,93280.0,95.396,95.6864,95.3863,95.4637,93280.0
2022-01-10 12:30:00,98.56,99.04,98.2,98.76,34536.0,95.4347,95.8995,95.0861,95.6284,34536.0
2022-01-10 13:00:00,98.88,98.93,98.58,98.75,72236.0,95.7445,95.793,95.4541,95.6187,72236.0
2022-01-10 13:30:00,98.8,99.37,98.53,99.26,183916.0,95.6671,96.219,95.4056,96.1125,183916.0
2022-01-10 14:00:00,99.34,99.45,99.07,99.3,50856.0,96.19,96.2965,95.9285,96.1512,50856.0
2022-01-10 14:30:00,99.27,99.32,98.87,98.97,44676.0,96.1222,96.1706,95.7349,95.8317,44676.0
2022-01-10 15:00:00,99.04,99.38,99.04,99.28,120912.0,95.8995,96.2287,95.8995,96.1319,120912.0
2022-01-10 15:30:00,99.28,99.94,99.2,99.82,462728.0,96.1319,96.7709,96.0544,96.6547,462728.0
2022-01-11 09:30:00,99.79,99.91,98.09,98.61,96068.0,96.6257,96.7419,94.9796,95.4831,96068.0
2022-01-11 10:00:00,98.49,99.02,98.49,98.89,22880.0,95.3669,95.8801,95.3669,95.7542,22880.0
2022-01-11 10:30:00,99.03,99.39,98.3,98.85,34796.0,95.8898,96.2384,95.1829,95.7155,34796.0
2022-01-11 11:00:00,98.88,100.26,98.88,99.86,79480.0,95.7445,97.0808,95.7445,96.6935,79480.0
2022-01-11 11:30:00,99.86,100.34,99.8,100.12,51612.0,96.6935,97.1582,96.6354,96.9452,51612.0
2022-01-11 12:00:00,100.14,100.27,100.02,100.21,56632.0,96.9646,97.0905,96.8484,97.0324,56632.0
2022-01-11 12:30:00,100.15,100.33,100.1,100.33,27084.0,96.9743,97.1486,96.9259,97.1486,27084.0
2022-01-11 13:00:00,100.33,100.75,100.25,100.65,59460.0,97.1486,97.5552,97.0711,97.4584,59460.0
2022-01-11 13:30:00,100.71,100.8,100.63,100.77,50060.0,97.5165,97.6037,97.4391,97.5746,50060.0
2022-01-11 14:00:00,100.78,101.05,100.73,100.91,58592.0,97.5843,97.8457,97.5359,97.7102,58592.0
2022-01-11 14:30:00,100.92,100.95,100.56,100.81,82352.0,97.7199,97.7489,97.3713,97.6133,82352.0
2022-01-11 15:00:00,100.81,101.05,100.76,101.05,81016.0,97.6133,97.8457,97.5649,97.8457,81016.0
2022-01-11 15:30:00,101.03,101.47,100.81,101.28,265708.0,97.8264,98.2524,97.6133,98.0684,265708.0
2022-01-12 09:30:00,102.33,102.5,101.55,101.8,52432.0,99.0851,99.2498,98.3299,98.572,52432.0
2022-01-12 10:00:00,101.86,101.86,101.5,101.57,51496.0,98.6301,98.6301,98.2815,98.3492,51496.0
2022-01-12 10:30:00,101.57,101.89,101.25,101.86,67828.0,98.3492,98.6591,98.0394,98.6301,67828.0
2022-01-12 11:00:00,101.83,101.95,101.23,101.5,57476.0,98.601,98.7172,98.02,98.2815,57476.0
2022-01-12 11:30:00,101.52,101.94,101.51,101.89,45956.0,98.3008,98.7075,98.2911,98.6591,45956.0
2022-01-12 12:00:00,101.9,101.9,101.49,101.7,41004.0,98.6688,98.6688,98.2718,98.4751,41004.0
2022-01-12 12:30:00,101.64,101.69,101.48,101.49,27496.0,98.417,98.4654,98.2621,98.2718,27496.0
2022-01-12 13:00:00,101.48,101.48,101.24,101.24,30956.0,98.2621,98.2621,98.0297,98.0297,30956.0
2022-01-12 13:30:00,101.24,101.48,101.24,101.25,74048.0,98.0297,98.2621,98.0297,98.0394,74048.0
2022-01-12 14:00:00,101.24,101.66,101.24,101.61,56156.0,98.0297,98.4364,98.0297,98.388,56156.0
2022-01-12 14:30:00,101.61,101.61,101.39,101.43,49540.0,98.388,98.388,98.175,98.2137,49540.0
2022-01-12 15:00:00,101.46,101.47,101.27,101.45,77052.0,98.2427,98.2524,98.0588,98.2331,77052.0
2022-01-12 15:30:00,101.46,101.71,101.28,101.55,180020.0,98.2427,98.4848,98.0684,98.3299,180020.0
2022-01-13 09:30:00,101.69,102.05,101.32,101.59,111544.0,98.4654,98.814,98.1072,98.3686,111544.0
2022-01-13 10:00:00,101.63,101.76,101.45,101.75,177136.0,98.4073,98.5332,98.2331,98.5235,177136.0
2022-01-13 10:30:00,101.76,101.76,101.22,101.63,70108.0,98.5332,98.5332,98.0103,98.4073,70108.0
2022-01-13 11:00:00,101.63,101.78,101.34,101.78,52896.0,98.4073,98.5526,98.1265,98.5526,52896.0
2022-01-13 11:30:00,101.83,101.83,101.47,101.54,22804.0,98.601,98.601,98.2524,98.3202,22804.0
2022-01-13 12:00:00,101.38,101.63,101.38,101.47,356072.0,98.1653,98.4073,98.1653,98.2524,356072.0
2022-01-13 12:30:00,101.43,101.69,101.14,101.24,91920.0,98.2137,98.4654,97.9329,98.0297,91920.0
2022-01-13 13:00:00,101.22,101.72,101.16,101.58,72624.0,98.0103,98.4945,97.9522,98.3589,72624.0
2022-01-13 13:30:00,101.5,101.67,101.35,101.62,24528.0,98.2815,98.4461,98.1362,98.3977,24528.0
2022-01-13 14:00:00,101.67,101.84,101.34,101.52,57476.0,98.4461,98.6107,98.1265,98.3008,57476.0
2022-01-13 14:30:00,101.46,101.51,101.36,101.43,52148.0,98.2427,98.2911,98.1459,98.2137,52148.0
2022-01-13 15:00:00,101.41,101.55,101.19,101.48,66064.0,98.1943,98.3299,97.9813,98.2621,66064.0
2022-01-13 15:30:00,101.54,101.55,101.02,101.21,178924.0,98.3202,98.3299,97.8167,98.0007,178924.0
2022-01-14 09:30:00,100.12,100.66,99.76,100.61,49152.0,96.9452,97.4681,96.5966,97.4197,49152.0
2022-01-14 10:00:00,100.53,100.53,99.9,99.9,33352.0,97.3422,97.3422,96.7322,96.7322,33352.0
2022-01-14 10:30:00,99.8,99.89,99.3,99.33,80088.0,96.6354,96.7225,96.1512,96.1803,80088.0
2022-01-14 11:00:00,99.57,99.61,98.69,98.88,43660.0,96.4127,96.4514,95.5606,95.7445,43660.0
2022-01-14 11:30:00,98.79,99.48,98.79,99.42,23600.0,95.6574,96.3255,95.6574,96.2674,23600.0
2022-01-14 12:00:00,99.35,99.42,99.18,99.23,15572.0,96.1996,96.2674,96.035,96.0834,15572.0
2022-01-14 12:30:00,99.25,99.53,98.96,98.96,16900.0,96.1028,96.3739,95.822,95.822,16900.0
2022-01-14 13:00:00,99.0,99.07,98.92,98.96,24680.0,95.8607,95.9285,95.7833,95.822,24680.0
2022-01-14 13:30:00,98.96,99.24,98.84,99.2,46996.0,95.822,96.0931,95.7058,96.0544,46996.0
2022-01-14 14:00:00,99.24,99.46,99.11,99.2,23592.0,96.0931,96.3062,95.9673,96.0544,23592.0
2022-01-14 14:30:00,99.22,99.57,99.22,99.27,42424.0,96.0738,96.4127,96.0738,96.1222,42424.0
2022-01-14 15:00:00,99.35,99.62,99.19,99.53,49176.0,96.1996,96.4611,96.0447,96.3739,49176.0
2022-01-14 15:30:00,99.54,99.76,99.3,99.36,156324.0,96.3836,96.5966,96.1512,96.2093,156324.0
2022-01-18 09:30:00,97.91,98.49,97.35,97.74,89872.0,94.8053,95.3669,94.2631,94.6407,89872.0
2022-01-18 10:00:00,97.9,98.33,97.7,98.26,146668.0,94.7956,95.212,94.602,95.1442,146668.0
2022-01-18 10:30:00,98.24,98.36,97.91,98.04,146264.0,95.1248,95.241,94.8053,94.9312,146264.0
2022-01-18 11:00:00,97.95,98.26,97.77,98.25,51880.0,94.844,95.1442,94.6697,95.1345,51880.0
2022-01-18 11:30:00,98.25,98.53,98.03,98.49,21484.0,95.1345,95.4056,94.9215,95.3669,21484.0
2022-01-18 12:00:00,98.44,98.52,98.0,98.19,21600.0,95.3185,95.396,94.8925,95.0764,21600.0
2022-01-18 12:30:00,98.09,98.24,97.89,97.99,62936.0,94.9796,95.1248,94.7859,94.8828,62936.0
2022-01-18 13:00:00,97.92,98.47,97.92,98.4,108396.0,94.815,95.3475,94.815,95.2798,108396.0
2022-01-18 13:30:00,98.36,98.55,98.26,98.5,22216.0,95.241,95.425,95.1442,95.3766,22216.0
2022-01-18 14:00:00,98.51,98.57,98.24,98.32,25320.0,95.3863,95.4444,95.1248,95.2023,25320.0
2022-01-18 14:30:00,98.31,98.61,98.3,98.58,34648.0,95.1926,95.4831,95.1829,95.4541,34648.0
2022-01-18 15:00:00,98.51,98.52,98.24,98.3,99724.0,95.3863,95.396,95.1248,95.1829,99724.0
2022-01-18 15:30:00,98.31,98.31,97.41,97.77,237128.0,95.1926,95.1926,94.3212,94.6697,237128.0
2022-01-19 09:30:00,98.15,98.41,97.67,97.79,28844.0,95.0377,95.2894,94.5729,94.6891,28844.0
2022-01-19 10:00:00,97.96,98.08,97.35,97.44,41688.0,94.8537,94.9699,94.2631,94.3502,41688.0
2022-01-19 10:30:00,97.42,97.8,97.42,97.6,37564.0,94.3308,94.6988,94.3308,94.5051,37564.0
2022-01-19 11:00:00,97.69,98.23,97.46,97.97,110876.0,94.5923,95.1152,94.3696,94.8634,110876.0
2022-01-19 11:30:00,98.09,98.42,97.78,98.38,16232.0,94.9796,95.2991,94.6794,95.2604,16232.0
2022-01-19 12:00:00,98.31,98.42,98.06,98.29,158356.0,95.1926,95.2991,94.9505,95.1733,158356.0
2022-01-19 12:30:00,98.33,98.73,98.3,98.73,53720.0,95.212,95.5993,95.1829,95.5993,53720.0
2022-01-19 13:00:00,98.67,98.87,98.58,98.76,87760.0,95.5412,95.7349,95.4541,95.6284,87760.0
2022-01-19 13:30:00,98.8,98.87,98.3,98.3,105620.0,95.6671,95.7349,95.1829,95.1829,105620.0
2022-01-19 14:00:00,98.27,98.36,97.77,97.88,15460.0,95.1539,95.241,94.6697,94.7763,15460.0
2022-01-19 14:30:00,97.8,98.14,97.7,98.01,26812.0,94.6988,95.028,94.602,94.9021,26812.0
2022-01-19 15:00:00,97.98,98.08,97.74,97.77,21812.0,94.8731,94.9699,94.6407,94.6697,21812.0
2022-01-19 15:30:00,97.71,97.73,96.86,96.92,315320.0,94.6116,94.631,93.7886,93.8467,315320.0
2022-01-20 09:30:00,98.06,98.27,97.36,97.96,34824.0,94.9505,95.1539,94.2727,94.8537,34824.0
2022-01-20 10:00:00,97.58,97.82,97.33,97.44,40496.0,94.4858,94.7182,94.2437,94.3502,40496.0
2022-01-20 10:30:00,97.52,97.88,97.38,97.8,33348.0,94.4277,94.7763,94.2921,94.6988,33348.0
2022-01-20 11:00:00,97.84,98.2,97.63,97.8,22704.0,94.7375,95.0861,94.5342,94.6988,22704.0
2022-01-20 11:30:00,97.89,97.89,97.44,97.61,23504.0,94.7859,94.7859,94.3502,94.5148,23504.0
2022-01-20 12:00:00,97.67,97.72,97.49,97.71,26628.0,94.5729,94.6213,94.3986,94.6116,26628.0
2022-01-20 12:30:00,97.72,97.79,97.38,97.39,35236.0,94.6213,94.6891,94.2921,94.3018,35236.0
2022-01-20 13:00:00,97.39,97.43,97.17,97.38,36412.0,94.3018,94.3405,94.0888,94.2921,36412.0
2022-01-20 13:30:00,97.35,97.6,97.27,97.32,36340.0,94.2631,94.5051,94.1856,94.234,36340.0
2022-01-20 14:00:00,97.36,97.67,97.15,97.15,35040.0,94.2727,94.5729,94.0694,94.0694,35040.0
2022-01-20 14:30:00,97.09,97.13,96.38,96.64,172848.0,94.0113,94.05,93.3238,93.5756,172848.0
2022-01-20 15:00:00,96.64,96.7,96.02,96.14,78288.0,93.5756,93.6337,92.9752,93.0914,78288.0
2022-01-20 15:30:00,96.02,96.07,94.8,95.09,289456.0,92.9752,93.0237,91.7939,92.0747,289456.0
2022-01-21 09:30:00,95.23,95.67,94.8,95.1,205184.0,92.2103,92.6363,91.7939,92.0844,205184.0
2022-01-21 10:00:00,95.19,95.63,94.82,95.37,144756.0,92.1716,92.5976,91.8133,92.3458,144756.0
2022-01-21 10:30:00,95.5,96.25,95.4,95.85,61328.0,92.4717,93.1979,92.3749,92.8106,61328.0
2022-01-21 11:00:00,95.93,96.48,95.57,96.13,71224.0,92.8881,93.4206,92.5395,93.0817,71224.0
2022-01-21 11:30:00,96.09,96.09,95.49,95.86,138708.0,93.043,93.043,92.462,92.8203,138708.0
2022-01-21 12:00:00,95.8,95.95,95.21,95.43,124264.0,92.7622,92.9075,92.1909,92.4039,124264.0
2022-01-21 12:30:00,95.34,95.58,95.19,95.43,60456.0,92.3168,92.5492,92.1716,92.4039,60456.0
2022-01-21 13:00:00,95.46,95.94,95.17,95.17,76032.0,92.433,92.8978,92.1522,92.1522,76032.0
2022-01-21 13:30:00,95.25,95.65,95.21,95.45,51160.0,92.2297,92.617,92.1909,92.4233,51160.0
2022-01-21 14:00:00,95.47,95.51,95.01,95.06,44152.0,92.4427,92.4814,91.9973,92.0457,44152.0
2022-01-21 14:30:00,95.01,95.39,94.98,95.03,96768.0,91.9973,92.3652,91.9682,92.0166,96768.0
2022-01-21 15:00:00,95.0,95.3,94.9,95.0,197700.0,91.9876,92.2781,91.8908,91.9876,197700.0
2022-01-21 15:30:00,95.0,95.49,94.82,94.96,400052.0,91.9876,92.462,91.8133,91.9488,400052.0
2022-01-24 09:30:00,93.74,94.56,93.13,93.88,221480.0,90.7675,91.5615,90.1769,90.9031,221480.0
2022-01-24 10:00:00,93.85,94.61,93.67,94.37,162132.0,90.874,91.6099,90.6998,91.3776,162132.0
2022-01-24 10:30:00,94.59,95.08,94.09,94.46,77572.0,91.5906,92.065,91.1064,91.4647,77572.0
2022-01-24 11:00:00,94.46,94.46,93.69,93.99,75964.0,91.4647,91.4647,90.7191,91.0096,75964.0
2022-01-24 11:30:00,93.99,93.99,92.95,93.76,75176.0,91.0096,91.0096,90.0026,90.7869,75176.0
2022-01-24 12:00:00,93.53,93.72,92.92,93.32,75756.0,90.5642,90.7482,89.9735,90.3609,75756.0
2022-01-24 12:30:00,93.44,94.02,93.09,93.81,75352.0,90.477,91.0387,90.1381,90.8353,75352.0
2022-01-24 13:00:00,93.87,94.55,93.64,93.9,84728.0,90.8934,91.5518,90.6707,90.9225,84728.0
2022-01-24 13:30:00,93.9,95.03,93.8,94.99,70616.0,90.9225,92.0166,90.8256,91.9779,70616.0
2022-01-24 14:00:00,94.89,95.23,94.42,94.89,200612.0,91.8811,92.2103,91.426,91.8811,200612.0
2022-01-24 14:30:00,94.8,95.15,94.42,95.15,129028.0,91.7939,92.1328,91.426,92.1328,129028.0
2022-01-24 15:00:00,95.15,95.77,95.0,95.68,83328.0,92.1328,92.7332,91.9876,92.646,83328.0
2022-01-24 15:30:00,95.64,96.72,95.5,96.59,293432.0,92.6073,93.653,92.4717,93.5272,293432.0
2022-01-25 09:30:00,94.58,95.56,94.58,94.77,130208.0,91.5809,92.5298,91.5809,91.7649,130208.0
2022-01-25 10:00:00,94.96,95.99,94.32,95.86,135300.0,91.9488,92.9462,91.3291,92.8203,135300.0
2022-01-25 10:30:00,96.02,96.03,95.11,95.14,55700.0,92.9752,92.9849,92.0941,92.1231,55700.0
2022-01-25 11:00:00,95.11,95.32,94.51,95.1,96060.0,92.0941,92.2974,91.5131,92.0844,96060.0
2022-01-25 11:30:00,95.14,95.22,94.52,94.84,97860.0,92.1231,92.2006,91.5228,91.8327,97860.0
2022-01-25 12:00:00,94.74,95.31,94.63,95.27,36340.0,91.7358,92.2877,91.6293,92.249,36340.0
2022-01-25 12:30:00,95.2,95.2,94.62,94.92,48876.0,92.1812,92.1812,91.6196,91.9101,48876.0
2022-01-25 13:00:00,94.87,95.46,94.62,95.42,79676.0,91.8617,92.433,91.6196,92.3943,79676.0
2022-01-25 13:30:00,95.35,96.13,95.31,96.13,35176.0,92.3265,93.0817,92.2877,93.0817,35176.0
2022-01-25 14:00:00,96.16,96.24,95.81,95.97,98564.0,93.1108,93.1883,92.7719,92.9268,98564.0
2022-01-25 14:30:00,95.99,96.59,95.7,96.59,54348.0,92.9462,93.5272,92.6654,93.5272,54348.0
2022-01-25 15:00:00,96.52,96.52,95.69,95.74,73916.0,93.4594,93.4594,92.6557,92.7041,73916.0
2022-01-25 15:30:00,95.74,96.18,95.06,95.31,378336.0,92.7041,93.1302,92.0457,92.2877,378336.0
2022-01-26 09:30:00,95.88,97.21,95.56,96.83,76028.0,92.8397,94.1275,92.5298,93.7596,76028.0
2022-01-26 10:00:00,97.12,97.34,96.74,96.74,61568.0,94.0404,94.2534,93.6724,93.6724,61568.0
2022-01-26 10:30:00,96.86,96.9,96.34,96.56,91940.0,93.7886,93.8273,93.2851,93.4981,91940.0
2022-01-26 11:00:00,96.68,97.01,96.49,96.76,83668.0,93.6143,93.9338,93.4303,93.6918,83668.0
2022-01-26 11:30:00,96.76,96.83,96.4,96.81,144404.0,93.6918,93.7596,93.3432,93.7402,144404.0
2022-01-26 12:00:00,96.79,97.33,96.78,97.33,71632.0,93.7208,94.2437,93.7111,94.2437,71632.0
2022-01-26 12:30:00,97.28,97.4,97.16,97.39,77952.0,94.1953,94.3115,94.0791,94.3018,77952.0
2022-01-26 13:00:00,97.39,97.39,96.92,97.33,102380.0,94.3018,94.3018,93.8467,94.2437,102380.0
2022-01-26 13:30:00,97.26,97.43,97.03,97.03,96792.0,94.1759,94.3405,93.9532,93.9532,96792.0
2022-01-26 14:00:00,97.3,98.09,96.7,97.07,102256.0,94.2146,94.9796,93.6337,93.9919,102256.0
2022-01-26 14:30:00,97.11,97.28,95.49,95.7,98572.0,94.0307,94.1953,92.462,92.6654,98572.0
2022-01-26 15:00:00,95.66,95.66,94.24,95.2,146508.0,92.6267,92.6267,91.2517,92.1812,146508.0
2022-01-26 15:30:00,95.14,95.64,94.52,95.33,354828.0,92.1231,92.6073,91.5228,92.3071,354828.0
2022-01-27 09:30:00,96.27,96.96,95.54,96.89,44356.0,93.2173,93.8854,92.5105,93.8176,44356.0
2022-01-27 10:00:00,96.99,96.99,95.7,95.7,26648.0,93.9145,93.9145,92.6654,92.6654,26648.0
2022-01-27 10:30:00,95.55,96.43,95.33,96.13,38648.0,92.5201,93.3722,92.3071,93.0817,38648.0
2022-01-27 11:00:00,96.44,96.51,95.65,95.74,38568.0,93.3819,93.4497,92.617,92.7041,38568.0
2022-01-27 11:30:00,95.78,96.18,95.74,95.84,34060.0,92.7428,93.1302,92.7041,92.8009,34060.0
2022-01-27 12:00:00,95.71,95.78,94.96,95.14,98180.0,92.6751,92.7428,91.9488,92.1231,98180.0
2022-01-27 12:30:00,95.26,95.31,94.89,95.13,95768.0,92.2393,92.2877,91.8811,92.1135,95768.0
2022-01-27 13:00:00,95.11,95.17,94.25,94.36,71380.0,92.0941,92.1522,91.2614,91.3679,71380.0
2022-01-27 13:30:00,94.36,95.07,94.36,94.92,59020.0,91.3679,92.0554,91.3679,91.9101,59020.0
2022-01-27 14:00:00,94.92,95.27,94.46,94.5,37104.0,91.9101,92.249,91.4647,91.5034,37104.0
2022-01-27 14:30:00,94.53,94.91,94.14,94.33,98132.0,91.5325,91.9004,91.1548,91.3388,98132.0
2022-01-27 15:00:00,94.37,94.89,94.13,94.87,46432.0,91.3776,91.8811,91.1452,91.8617,46432.0
2022-01-27 15:30:00,94.87,95.11,94.42,94.43,126252.0,91.8617,92.0941,91.426,91.4357,126252.0
2022-01-28 09:30:00,94.17,94.5,93.38,93.72,65108.0,91.1839,91.5034,90.4189,90.7482,65108.0
2022-01-28 10:00:00,93.43,94.67,93.21,94.37,41836.0,90.4674,91.668,90.2543,91.3776,41836.0
2022-01-28 10:30:00,94.28,94.6,93.81,94.5,32840.0,91.2904,91.6003,90.8353,91.5034,32840.0
2022-01-28 11:00:00,94.6,94.85,94.2,94.77,35520.0,91.6003,91.8423,91.2129,91.7649,35520.0
2022-01-28 11:30:00,94.8,95.3,94.69,95.3,50368.0,91.7939,92.2781,91.6874,92.2781,50368.0
2022-01-28 12:00:00,95.38,95.38,94.93,95.06,43404.0,92.3555,92.3555,91.9198,92.0457,43404.0
2022-01-28 12:30:00,95.01,95.12,94.4,94.4,125804.0,91.9973,92.1038,91.4066,91.4066,125804.0
2022-01-28 13:00:00,94.44,95.03,94.44,94.83,85000.0,91.4453,92.0166,91.4453,91.823,85000.0
2022-01-28 13:30:00,94.98,95.33,94.98,95.17,32292.0,91.9682,92.3071,91.9682,92.1522,32292.0
2022-01-28 14:00:00,95.13,95.23,94.29,94.29,69984.0,92.1135,92.2103,91.3001,91.3001,69984.0
2022-01-28 14:30:00,94.21,95.24,94.2,95.24,73380.0,91.2226,92.22,91.2129,92.22,73380.0
2022-01-28 15:00:00,95.31,95.67,95.23,95.55,60912.0,92.2877,92.6363,92.2103,92.5201,60912.0
2022-01-28 15:30:00,95.45,96.63,95.34,96.57,198908.0,92.4233,93.5659,92.3168,93.5078,198908.0
2022-01-31 09:30:00,96.22,97.14,96.0,96.91,57912.0,93.1689,94.0597,92.9559,93.837,57912.0
2022-01-31 10:00:00,96.84,97.17,96.63,96.76,64668.0,93.7692,94.0888,93.5659,93.6918,64668.0
2022-01-31 10:30:00,96.87,97.66,96.87,97.23,43340.0,93.7983,94.5632,93.7983,94.1469,43340.0
2022-01-31 11:00:00,97.32,97.32,96.89,97.02,46164.0,94.234,94.234,93.8176,93.9435,46164.0
2022-01-31 11:30:00,96.99,97.63,96.92,97.58,70904.0,93.9145,94.5342,93.8467,94.4858,70904.0
2022-01-31 12:00:00,97.62,97.62,97.19,97.51,51628.0,94.5245,94.5245,94.1081,94.418,51628.0
2022-01-31 12:30:00,97.5,97.5,97.15,97.33,62800.0,94.4083,94.4083,94.0694,94.2437,62800.0
2022-01-31 13:00:00,97.32,97.37,97.13,97.29,44440.0,94.234,94.2824,94.05,94.205,44440.0
2022-01-31 13:30:00,97.24,97.47,97.07,97.15,47032.0,94.1565,94.3793,93.9919,94.0694,47032.0
2022-01-31 14:00:00,97.19,97.47,97.19,97.4,70240.0,94.1081,94.3793,94.1081,94.3115,70240.0
2022-01-31 14:30:00,97.41,97.41,97.13,97.21,155212.0,94.3212,94.3212,94.05,94.1275,155212.0
2022-01-31 15:00:00,97.24,97.29,96.71,97.08,79620.0,94.1565,94.205,93.6434,94.0016,79620.0
2022-01-31 15:30:00,97.0,98.03,96.9,97.88,290316.0,93.9242,94.9215,93.8273,94.7763,290316.0
2022-02-01 09:30:00,97.65,98.33,96.88,96.94,81828.0,94.5535,95.212,93.808,93.8661,81828.0
2022-02-01 10:00:00,96.91,96.91,96.0,96.0,61824.0,93.837,93.837,92.9559,92.9559,61824.0
2022-02-01 10:30:00,95.98,96.34,95.67,96.29,44320.0,92.9365,93.2851,92.6363,93.2367,44320.0
2022-02-01 11:00:00,96.36,96.47,96.06,96.08,36328.0,93.3045,93.411,93.014,93.0333,36328.0
2022-02-01 11:30:00,96.02,96.25,95.81,96.17,42240.0,92.9752,93.1979,92.7719,93.1205,42240.0
2022-02-01 12:00:00,96.3,96.36,95.78,95.86,61308.0,93.2464,93.3045,92.7428,92.8203,61308.0
2022-02-01 12:30:00,95.88,96.22,95.62,96.22,42612.0,92.8397,93.1689,92.5879,93.1689,42612.0
2022-02-01 13:00:00,96.28,96.28,95.91,96.15,38520.0,93.227,93.227,92.8687,93.1011,38520.0
2022-02-01 13:30:00,96.18,96.39,95.97,96.25,54740.0,93.1302,93.3335,92.9268,93.1979,54740.0
2022-02-01 14:00:00,96.24,96.51,96.21,96.36,147064.0,93.1883,93.4497,93.1592,93.3045,147064.0
2022-02-01 14:30:00,96.5,96.54,96.3,96.4,76468.0,93.44,93.4787,93.2464,93.3432,76468.0
2022-02-01 15:00:00,96.39,96.93,96.26,96.87,143452.0,93.3335,93.8564,93.2076,93.7983,143452.0
2022-02-01 15:30:00,96.92,97.29,96.55,96.88,246712.0,93.8467,94.205,93.4884,93.808,246712.0
2022-02-02 09:30:00,97.07,98.1,97.01,97.34,62232.0,93.9919,94.9893,93.9338,94.2534,62232.0
2022-02-02 10:00:00,97.61,97.82,97.08,97.28,48112.0,94.5148,94.7182,94.0016,94.1953,48112.0
2022-02-02 10:30:00,97.42,97.86,97.27,97.7,44276.0,94.3308,94.7569,94.1856,94.602,44276.0
2022-02-02 11:00:00,97.75,98.0,97.6,97.92,52036.0,94.6504,94.8925,94.5051,94.815,52036.0
2022-02-02 11:30:00,97.83,97.99,97.64,97.69,24960.0,94.7278,94.8828,94.5439,94.5923,24960.0
2022-02-02 12:00:00,97.73,97.94,97.46,97.74,54476.0,94.631,94.8344,94.3696,94.6407,54476.0
2022-02-02 12:30:00,97.57,97.8,97.57,97.77,37008.0,94.4761,94.6988,94.4761,94.6697,37008.0
2022-02-02 13:00:00,97.75,97.82,97.51,97.61,22920.0,94.6504,94.7182,94.418,94.5148,22920.0
2022-02-02 13:30:00,97.58,97.67,97.48,97.66,17608.0,94.4858,94.5729,94.3889,94.5632,17608.0
2022-02-02 14:00:00,97.65,97.79,97.5,97.59,27612.0,94.5535,94.6891,94.4083,94.4955,27612.0
2022-02-02 14:30:00,97.72,97.95,97.67,97.86,25260.0,94.6213,94.844,94.5729,94.7569,25260.0
2022-02-02 15:00:00,97.79,97.84,97.6,97.73,59928.0,94.6891,94.7375,94.5051,94.631,59928.0
2022-02-02 15:30:00,97.69,98.09,97.64,97.85,200188.0,94.5923,94.9796,94.5439,94.7472,200188.0
2022-02-03 09:30:00,97.5,98.3,97.38,97.39,69160.0,94.4083,95.1829,94.2921,94.3018,69160.0
2022-02-03 10:00:00,97.51,97.7,97.06,97.62,45976.0,94.418,94.602,93.9823,94.5245,45976.0
2022-02-03 10:30:00,97.66,98.06,97.39,97.41,39340.0,94.5632,94.9505,94.3018,94.3212,39340.0
2022-02-03 11:00:00,97.39,97.77,97.28,97.28,19724.0,94.3018,94.6697,94.1953,94.1953,19724.0
2022-02-03 11:30:00,97.41,97.44,97.15,97.26,13992.0,94.3212,94.3502,94.0694,94.1759,13992.0
2022-02-03 12:00:00,97.36,97.44,96.98,97.42,20440.0,94.2727,94.3502,93.9048,94.3308,20440.0
2022-02-03 12:30:00,97.36,97.49,97.26,97.38,16660.0,94.2727,94.3986,94.1759,94.2921,16660.0
2022-02-03 13:00:00,97.38,97.46,97.24,97.35,22008.0,94.2921,94.3696,94.1565,94.2631,22008.0
2022-02-03 13:30:00,97.31,97.47,97.12,97.14,29040.0,94.2243,94.3793,94.0404,94.0597,29040.0
2022-02-03 14:00:00,97.13,97.29,97.05,97.11,27800.0,94.05,94.205,93.9726,94.0307,27800.0
2022-02-03 14:30:00,96.96,97.12,96.68,96.75,32592.0,93.8854,94.0404,93.6143,93.6821,32592.0
2022-02-03 15:00:00,96.78,96.94,96.44,96.91,76408.0,93.7111,93.8661,93.3819,93.837,76408.0
2022-02-03 15:30:00,96.86,96.86,96.09,96.27,190624.0,93.7886,93.7886,93.043,93.2173,190624.0
2022-02-04 09:30:00,95.75,96.27,95.39,95.82,102988.0,92.7138,93.2173,92.3652,92.7816,102988.0
2022-02-04 10:00:00,95.93,96.6,95.6,96.13,133144.0,92.8881,93.5368,92.5686,93.0817,133144.0
2022-02-04 10:30:00,96.11,96.14,95.06,95.28,96432.0,93.0624,93.0914,92.0457,92.2587,96432.0
2022-02-04 11:00:00,95.28,95.88,95.15,95.83,17784.0,92.2587,92.8397,92.1328,92.7913,17784.0
2022-02-04 11:30:00,95.73,96.13,95.73,96.06,29116.0,92.6944,93.0817,92.6944,93.014,29116.0
2022-02-04 12:00:00,95.81,95.92,95.6,95.77,25360.0,92.7719,92.8784,92.5686,92.7332,25360.0
2022-02-04 12:30:00,95.81,95.92,95.53,95.92,10800.0,92.7719,92.8784,92.5008,92.8784,10800.0
2022-02-04 13:00:00,95.98,96.39,95.98,96.25,13408.0,92.9365,93.3335,92.9365,93.1979,13408.0
2022-02-04 13:30:00,96.25,96.42,96.11,96.16,18776.0,93.1979,93.3626,93.0624,93.1108,18776.0
2022-02-04 14:00:00,96.17,96.19,95.77,95.82,32028.0,93.1205,93.1398,92.7332,92.7816,32028.0
2022-02-04 14:30:00,95.77,96.27,95.72,95.98,33116.0,92.7332,93.2173,92.6847,92.9365,33116.0
2022-02-04 15:00:00,95.98,96.65,95.93,96.24,53528.0,92.9365,93.5853,92.8881,93.1883,53528.0
2022-02-04 15:30:00,96.26,96.54,95.45,95.45,133984.0,93.2076,93.4787,92.4233,92.4233,133984.0
2022-02-07 09:30:00,95.66,96.38,95.18,95.72,42264.0,92.6267,93.3238,92.1619,92.6847,42264.0
2022-02-07 10:00:00,95.79,96.04,95.38,95.58,28404.0,92.7525,92.9946,92.3555,92.5492,28404.0
2022-02-07 10:30:00,95.91,95.91,95.64,95.7,32956.0,92.8687,92.8687,92.6073,92.6654,32956.0
2022-02-07 11:00:00,95.7,95.72,95.14,95.47,28272.0,92.6654,92.6847,92.1231,92.4427,28272.0
2022-02-07 11:30:00,95.47,95.49,95.27,95.29,18092.0,92.4427,92.462,92.249,92.2684,18092.0
2022-02-07 12:00:00,95.45,95.61,95.37,95.38,25896.0,92.4233,92.5782,92.3458,92.3555,25896.0
2022-02-07 12:30:00,95.42,95.67,95.37,95.65,17848.0,92.3943,92.6363,92.3458,92.617,17848.0
2022-02-07 13:00:00,95.76,95.98,95.74,95.98,28180.0,92.7235,92.9365,92.7041,92.9365,28180.0
2022-02-07 13:30:00,96.03,96.2,95.84,96.15,50528.0,92.9849,93.1495,92.8009,93.1011,50528.0
2022-02-07 14:00:00,96.15,96.23,95.83,96.04,31976.0,93.1011,93.1786,92.7913,92.9946,31976.0
2022-02-07 14:30:00,96.08,96.08,95.93,95.95,28100.0,93.0333,93.0333,92.8881,92.9075,28100.0
2022-02-07 15:00:00,95.91,96.16,95.46,95.46,32580.0,92.8687,93.1108,92.433,92.433,32580.0
2022-02-07 15:30:00,95.55,95.64,94.81,94.91,214072.0,92.5201,92.6073,91.8036,91.9004,214072.0
2022-02-08 09:30:00,95.25,95.25,94.25,94.69,50904.0,92.2297,92.2297,91.2614,91.6874,50904.0
2022-02-08 10:00:00,94.67,95.44,94.58,95.44,46072.0,91.668,92.4136,91.5809,92.4136,46072.0
2022-02-08 10:30:00,95.41,95.96,95.26,95.96,30324.0,92.3846,92.9171,92.2393,92.9171,30324.0
2022-02-08 11:00:00,96.02,96.29,95.98,96.15,23532.0,92.9752,93.2367,92.9365,93.1011,23532.0
2022-02-08 11:30:00,96.36,96.41,96.21,96.32,18248.0,93.3045,93.3529,93.1592,93.2657,18248.0
2022-02-08 12:00:00,96.27,96.27,96.12,96.19,21108.0,93.2173,93.2173,93.0721,93.1398,21108.0
2022-02-08 12:30:00,96.31,96.53,96.19,96.19,20284.0,93.256,93.4691,93.1398,93.1398,20284.0
2022-02-08 13:00:00,96.22,96.33,95.93,96.01,16916.0,93.1689,93.2754,92.8881,92.9656,16916.0
2022-02-08 13:30:00,96.07,96.15,95.88,95.92,17980.0,93.0237,93.1011,92.8397,92.8784,17980.0
2022-02-08 14:00:00,96.02,96.17,95.67,95.76,18488.0,92.9752,93.1205,92.6363,92.7235,18488.0
2022-02-08 14:30:00,95.71,95.83,95.61,95.75,24584.0,92.6751,92.7913,92.5782,92.7138,24584.0
2022-02-08 15:00:00,95.76,96.24,95.61,96.15,27836.0,92.7235,93.1883,92.5782,93.1011,27836.0
2022-02-08 15:30:00,96.14,96.31,95.86,95.89,77296.0,93.0914,93.256,92.8203,92.8494,77296.0
2022-02-09 09:30:00,97.35,97.99,97.26,97.5,32736.0,94.2631,94.8828,94.1759,94.4083,32736.0
2022-02-09 10:00:00,97.69,97.83,97.6,97.69,48216.0,94.5923,94.7278,94.5051,94.5923,48216.0
2022-02-09 10:30:00,97.6,98.17,97.6,98.02,50268.0,94.5051,95.0571,94.5051,94.9118,50268.0
2022-02-09 11:00:00,98.04,98.09,97.5,97.55,30856.0,94.9312,94.9796,94.4083,94.4567,30856.0
2022-02-09 11:30:00,97.58,97.81,97.57,97.58,21356.0,94.4858,94.7085,94.4761,94.4858,21356.0
2022-02-09 12:00:00,97.51,97.69,97.48,97.57,14280.0,94.418,94.5923,94.3889,94.4761,14280.0
2022-02-09 12:30:00,97.5,97.64,97.49,97.61,9072.0,94.4083,94.5439,94.3986,94.5148,9072.0
2022-02-09 13:00:00,97.6,97.65,97.47,97.63,17160.0,94.5051,94.5535,94.3793,94.5342,17160.0
2022-02-09 13:30:00,97.67,97.77,97.63,97.65,10568.0,94.5729,94.6697,94.5342,94.5535,10568.0
2022-02-09 14:00:00,97.79,97.79,97.61,97.69,12504.0,94.6891,94.6891,94.5148,94.5923,12504.0
2022-02-09 14:30:00,97.64,97.75,97.53,97.53,12588.0,94.5439,94.6504,94.4374,94.4374,12588.0
2022-02-09 15:00:00,97.5,97.71,97.5,97.67,58572.0,94.4083,94.6116,94.4083,94.5729,58572.0
2022-02-09 15:30:00,97.9,98.09,97.58,97.89,169940.0,94.7956,94.9796,94.4858,94.7859,169940.0
2022-02-10 09:30:00,96.11,96.13,95.2,96.06,52604.0,93.0624,93.0817,92.1812,93.014,52604.0
2022-02-10 10:00:00,96.07,96.85,96.01,96.47,34768.0,93.0237,93.7789,92.9656,93.411,34768.0
2022-02-10 10:30:00,96.6,97.02,96.04,96.2,60520.0,93.5368,93.9435,92.9946,93.1495,60520.0
2022-02-10 11:00:00,96.3,96.3,95.86,96.06,33352.0,93.2464,93.2464,92.8203,93.014,33352.0
2022-02-10 11:30:00,96.0,96.56,95.75,96.56,28796.0,92.9559,93.4981,92.7138,93.4981,28796.0
2022-02-10 12:00:00,96.58,96.77,96.51,96.73,21324.0,93.5175,93.7015,93.4497,93.6627,21324.0
2022-02-10 12:30:00,96.67,96.69,95.66,95.88,45428.0,93.6046,93.624,92.6267,92.8397,45428.0
2022-02-10 13:00:00,95.99,96.06,95.67,95.69,37992.0,92.9462,93.014,92.6363,92.6557,37992.0
2022-02-10 13:30:00,95.66,95.92,95.51,95.9,28468.0,92.6267,92.8784,92.4814,92.859,28468.0
2022-02-10 14:00:00,95.97,95.97,95.22,95.42,24764.0,92.9268,92.9268,92.2006,92.3943,24764.0
2022-02-10 14:30:00,95.51,95.63,95.13,95.14,38756.0,92.4814,92.5976,92.1135,92.1231,38756.0
2022-02-10 15:00:00,95.17,95.62,95.03,95.51,49020.0,92.1522,92.5879,92.0166,92.4814,49020.0
2022-02-10 15:30:00,95.32,95.59,94.78,95.46,190264.0,92.2974,92.5589,91.7746,92.433,190264.0
2022-02-11 09:30:00,95.82,95.95,95.23,95.44,23320.0,92.7816,92.9075,92.2103,92.4136,23320.0
2022-02-11 10:00:00,95.62,95.83,95.27,95.62,22640.0,92.5879,92.7913,92.249,92.5879,22640.0
2022-02-11 10:30:00,95.57,95.72,94.74,94.74,33200.0,92.5395,92.6847,91.7358,91.7358,33200.0
2022-02-11 11:00:00,94.76,95.16,94.54,94.64,40576.0,91.7552,92.1425,91.5422,91.639,40576.0
2022-02-11 11:30:00,94.6,94.95,94.51,94.91,20156.0,91.6003,91.9392,91.5131,91.9004,20156.0
2022-02-11 12:00:00,94.91,95.12,94.81,95.1,23460.0,91.9004,92.1038,91.8036,92.0844,23460.0
2022-02-11 12:30:00,95.1,95.11,94.76,94.89,35400.0,92.0844,92.0941,91.7552,91.8811,35400.0
2022-02-11 13:00:00,94.92,95.11,94.85,94.85,29100.0,91.9101,92.0941,91.8423,91.8423,29100.0
2022-02-11 13:30:00,94.86,94.91,93.82,93.88,53968.0,91.852,91.9004,90.845,90.9031,53968.0
2022-02-11 14:00:00,93.89,94.47,93.72,93.98,39592.0,90.9128,91.4744,90.7482,90.9999,39592.0
2022-02-11 14:30:00,93.97,94.33,93.68,94.1,55744.0,90.9902,91.3388,90.7094,91.1161,55744.0
2022-02-11 15:00:00,94.25,94.52,93.91,94.14,66780.0,91.2614,91.5228,90.9321,91.1548,66780.0
2022-02-11 15:30:00,94.08,94.35,93.67,93.82,145552.0,91.0968,91.3582,90.6998,90.845,145552.0
2022-02-14 09:30:00,94.0,94.35,93.29,93.73,35620.0,91.2527,91.5924,90.5634,90.9906,35620.0
2022-02-14 10:00:00,93.57,93.73,93.07,93.62,49460.0,90.8352,90.9906,90.3499,90.8838,49460.0
2022-02-14 10:30:00,93.52,93.56,93.17,93.17,43804.0,90.7867,90.8255,90.4469,90.4469,43804.0
2022-02-14 11:00:00,93.16,93.35,92.96,93.35,23600.0,90.4372,90.6217,90.2431,90.6217,23600.0
2022-02-14 11:30:00,93.44,93.51,93.03,93.08,16224.0,90.709,90.777,90.311,90.3596,16224.0
2022-02-14 12:00:00,93.05,93.36,93.0,93.36,20736.0,90.3304,90.6314,90.2819,90.6314,20736.0
2022-02-14 12:30:00,93.45,93.64,93.45,93.51,21480.0,90.7187,90.9032,90.7187,90.777,21480.0
2022-02-14 13:00:00,93.5,93.59,93.2,93.26,17732.0,90.7673,90.8547,90.4761,90.5343,17732.0
2022-02-14 13:30:00,93.15,93.15,92.26,92.26,19208.0,90.4275,90.4275,89.5635,89.5635,19208.0
2022-02-14 14:00:00,92.33,92.9,92.1,92.85,29584.0,89.6315,90.1848,89.4082,90.1363,29584.0
2022-02-14 14:30:00,92.8,93.09,92.56,92.81,42176.0,90.0877,90.3693,89.8548,90.0975,42176.0
2022-02-14 15:00:00,92.8,93.03,92.54,92.89,29956.0,90.0877,90.311,89.8353,90.1751,29956.0
2022-02-14 15:30:00,92.81,93.14,92.56,92.63,227588.0,90.0975,90.4178,89.8548,89.9227,227588.0
2022-02-15 09:30:00,93.7,94.64,93.7,93.99,49948.0,90.9614,91.874,90.9614,91.243,49948.0
2022-02-15 10:00:00,94.05,94.1,93.55,93.66,61140.0,91.3012,91.3497,90.8158,90.9226,61140.0
2022-02-15 10:30:00,93.67,94.12,93.51,93.89,46504.0,90.9323,91.3692,90.777,91.1459,46504.0
2022-02-15 11:00:00,93.95,94.0,93.6,93.61,36228.0,91.2041,91.2527,90.8644,90.8741,36228.0
2022-02-15 11:30:00,93.67,93.91,93.59,93.91,25000.0,90.9323,91.1653,90.8547,91.1653,25000.0
2022-02-15 12:00:00,93.91,93.99,93.44,93.52,29964.0,91.1653,91.243,90.709,90.7867,29964.0
2022-02-15 12:30:00,93.52,93.56,93.34,93.49,38724.0,90.7867,90.8255,90.612,90.7576,38724.0
2022-02-15 13:00:00,93.49,94.08,93.49,94.06,27816.0,90.7576,91.3303,90.7576,91.3109,27816.0
2022-02-15 13:30:00,94.08,94.15,93.98,93.98,24844.0,91.3303,91.3983,91.2333,91.2333,24844.0
2022-02-15 14:00:00,93.98,94.0,93.79,93.97,20892.0,91.2333,91.2527,91.0488,91.2235,20892.0
2022-02-15 14:30:00,93.94,94.07,93.8,93.86,115104.0,91.1944,91.3206,91.0585,91.1168,115104.0
2022-02-15 15:00:00,93.86,94.19,93.86,94.08,55940.0,91.1168,91.4371,91.1168,91.3303,55940.0
2022-02-15 15:30:00,94.08,94.56,93.81,94.49,261764.0,91.3303,91.7963,91.0682,91.7284,261764.0
2022-02-16 09:30:00,94.33,94.5,93.22,93.22,27964.0,91.573,91.7381,90.4955,90.4955,27964.0
2022-02-16 10:00:00,93.18,93.64,93.11,93.64,46976.0,90.4566,90.9032,90.3887,90.9032,46976.0
2022-02-16 10:30:00,93.61,93.81,93.56,93.75,59448.0,90.8741,91.0682,90.8255,91.01,59448.0
2022-02-16 11:00:00,93.75,93.95,93.62,93.94,35172.0,91.01,91.2041,90.8838,91.1944,35172.0
2022-02-16 11:30:00,93.94,93.95,93.7,93.76,24792.0,91.1944,91.2041,90.9614,91.0197,24792.0
2022-02-16 12:00:00,93.81,93.99,93.76,93.87,63024.0,91.0682,91.243,91.0197,91.1265,63024.0
2022-02-16 12:30:00,93.8,94.02,93.6,93.93,44056.0,91.0585,91.2721,90.8644,91.1847,44056.0
2022-02-16 13:00:00,93.95,94.13,93.87,94.08,37088.0,91.2041,91.3789,91.1265,91.3303,37088.0
2022-02-16 13:30:00,94.08,94.08,93.69,93.76,43520.0,91.3303,91.3303,90.9517,91.0197,43520.0
2022-02-16 14:00:00,93.79,94.31,93.58,94.28,215108.0,91.0488,91.5536,90.8449,91.5245,215108.0
2022-02-16 14:30:00,94.33,94.59,94.17,94.38,48032.0,91.573,91.8254,91.4177,91.6216,48032.0
2022-02-16 15:00:00,94.42,94.83,94.4,94.83,47652.0,91.6604,92.0584,91.641,92.0584,47652.0
2022-02-16 15:30:00,94.79,94.92,94.63,94.68,144904.0,92.0196,92.1458,91.8643,91.9128,144904.0
2022-02-17 09:30:00,94.09,94.39,93.05,93.06,49088.0,91.34,91.6313,90.3304,90.3401,49088.0
2022-02-17 10:00:00,92.93,93.4,92.84,92.89,108300.0,90.2139,90.6702,90.1266,90.1751,108300.0
2022-02-17 10:30:00,92.85,93.0,92.64,92.75,117768.0,90.1363,90.2819,89.9324,90.0392,117768.0
2022-02-17 11:00:00,92.69,92.85,92.5,92.78,55628.0,89.981,90.1363,89.7965,90.0683,55628.0
2022-02-17 11:30:00,92.8,93.48,92.79,93.43,44692.0,90.0877,90.7479,90.078,90.6993,44692.0
2022-02-17 12:00:00,93.44,93.7,93.38,93.54,50572.0,90.709,90.9614,90.6508,90.8061,50572.0
2022-02-17 12:30:00,93.49,93.64,93.42,93.48,45692.0,90.7576,90.9032,90.6896,90.7479,45692.0
2022-02-17 13:00:00,93.5,93.56,93.38,93.51,29136.0,90.7673,90.8255,90.6508,90.777,29136.0
2022-02-17 13:30:00,93.54,93.58,93.39,93.42,42508.0,90.8061,90.8449,90.6605,90.6896,42508.0
2022-02-17 14:00:00,93.46,93.46,93.24,93.28,40028.0,90.7285,90.7285,90.5149,90.5537,40028.0
2022-02-17 14:30:00,93.24,93.29,92.98,92.98,68676.0,90.5149,90.5634,90.2625,90.2625,68676.0
2022-02-17 15:00:00,93.0,93.09,92.69,92.86,81076.0,90.2819,90.3693,89.981,90.146,81076.0
2022-02-17 15:30:00,92.87,93.08,92.53,92.61,296764.0,90.1557,90.3596,89.8256,89.9033,296764.0
2022-02-18 09:30:00,92.52,93.42,92.34,93.42,122096.0,89.8159,90.6896,89.6412,90.6896,122096.0
2022-02-18 10:00:00,93.41,93.48,92.92,93.06,34172.0,90.6799,90.7479,90.2042,90.3401,34172.0
2022-02-18 10:30:00,93.02,93.07,92.76,92.76,41420.0,90.3013,90.3499,90.0489,90.0489,41420.0
2022-02-18 11:00:00,92.65,92.8,92.26,92.7,43900.0,89.9421,90.0877,89.5635,89.9907,43900.0
2022-02-18 11:30:00,92.68,92.95,92.5,92.54,34724.0,89.9713,90.2334,89.7965,89.8353,34724.0
2022-02-18 12:00:00,92.53,92.88,92.24,92.58,158716.0,89.8256,90.1654,89.5441,89.8742,158716.0
2022-02-18 12:30:00,92.58,92.65,92.35,92.48,87472.0,89.8742,89.9421,89.6509,89.7771,87472.0
2022-02-18 13:00:00,92.52,92.94,92.46,92.72,55496.0,89.8159,90.2237,89.7577,90.0101,55496.0
2022-02-18 13:30:00,92.64,93.1,92.64,93.07,52516.0,89.9324,90.379,89.9324,90.3499,52516.0
2022-02-18 14:00:00,93.03,93.47,93.0,93.43,62628.0,90.311,90.7382,90.2819,90.6993,62628.0
2022-02-18 14:30:00,93.42,93.62,93.14,93.44,68960.0,90.6896,90.8838,90.4178,90.709,68960.0
2022-02-18 15:00:00,93.48,93.53,92.9,93.07,101728.0,90.7479,90.7964,90.1848,90.3499,101728.0
2022-02-18 15:30:00,92.94,93.33,92.72,93.0,281444.0,90.2237,90.6023,90.0101,90.2819,281444.0
2022-02-22 09:30:00,93.14,93.98,92.21,93.5,87516.0,90.4178,91.2333,89.515,90.7673,87516.0
2022-02-22 10:00:00,93.5,93.92,93.46,93.91,77320.0,90.7673,91.175,90.7285,91.1653,77320.0
2022-02-22 10:30:00,93.94,93.94,92.96,93.0,72496.0,91.1944,91.1944,90.2431,90.2819,72496.0
2022-02-22 11:00:00,93.07,93.5,92.9,93.23,122920.0,90.3499,90.7673,90.1848,90.5052,122920.0
2022-02-22 11:30:00,93.2,93.33,92.85,93.12,44260.0,90.4761,90.6023,90.1363,90.3984,44260.0
2022-02-22 12:00:00,93.06,93.29,93.03,93.12,45312.0,90.3401,90.5634,90.311,90.3984,45312.0
2022-02-22 12:30:00,93.05,93.07,92.5,92.6,62760.0,90.3304,90.3499,89.7965,89.8936,62760.0
2022-02-22 13:00:00,92.6,92.82,92.35,92.53,74644.0,89.8936,90.1072,89.6509,89.8256,74644.0
2022-02-22 13:30:00,92.5,92.67,92.14,92.25,101148.0,89.7965,89.9615,89.447,89.5538,101148.0
2022-02-22 14:00:00,92.25,92.62,91.98,92.28,74984.0,89.5538,89.913,89.2917,89.5829,74984.0
2022-02-22 14:30:00,92.41,93.29,92.26,93.19,104340.0,89.7091,90.5634,89.5635,90.4663,104340.0
2022-02-22 15:00:00,93.19,93.51,92.98,93.27,79496.0,90.4663,90.777,90.2625,90.544,79496.0
2022-02-22 15:30:00,93.22,93.3,92.42,92.5,235152.0,90.4955,90.5731,89.7189,89.7965,235152.0
2022-02-23 09:30:00,92.94,93.96,92.11,92.5,67084.0,90.2237,91.2138,89.4179,89.7965,67084.0
2022-02-23 10:00:00,92.5,92.53,91.92,91.92,96516.0,89.7965,89.8256,89.2335,89.2335,96516.0
2022-02-23 10:30:00,91.95,92.02,91.64,91.77,50804.0,89.2626,89.3305,88.9616,89.0878,50804.0
2022-02-23 11:00:00,91.75,91.86,91.51,91.64,46196.0,89.0684,89.1752,88.8354,88.9616,46196.0
2022-02-23 11:30:00,91.61,91.94,91.57,91.94,34888.0,88.9325,89.2529,88.8937,89.2529,34888.0
2022-02-23 12:00:00,91.84,92.62,91.81,92.62,54004.0,89.1558,89.913,89.1267,89.913,54004.0
2022-02-23 12:30:00,92.7,92.76,92.36,92.36,45196.0,89.9907,90.0489,89.6606,89.6606,45196.0
2022-02-23 13:00:00,92.35,92.41,91.84,91.92,114960.0,89.6509,89.7091,89.1558,89.2335,114960.0
2022-02-23 13:30:00,91.92,92.08,91.78,91.98,69064.0,89.2335,89.3888,89.0976,89.2917,69064.0
2022-02-23 14:00:00,91.98,91.98,91.47,91.47,79264.0,89.2917,89.2917,88.7966,88.7966,79264.0
2022-02-23 14:30:00,91.47,91.62,91.33,91.56,61180.0,88.7966,88.9422,88.6607,88.884,61180.0
2022-02-23 15:00:00,91.56,91.56,91.08,91.5,88280.0,88.884,88.884,88.418,88.8257,88280.0
2022-02-23 15:30:00,91.46,91.47,90.87,90.98,277612.0,88.7869,88.7966,88.2142,88.3209,277612.0
2022-02-24 09:30:00,89.5,90.16,89.15,90.1,162768.0,86.8842,87.5249,86.5444,87.4667,162768.0
2022-02-24 10:00:00,90.16,90.84,89.74,90.29,124964.0,87.5249,88.185,87.1172,87.6511,124964.0
2022-02-24 10:30:00,90.26,90.97,90.08,90.71,62272.0,87.622,88.3112,87.4472,88.0588,62272.0
2022-02-24 11:00:00,90.72,91.43,90.56,90.86,115796.0,88.0685,88.7578,87.9132,88.2044,115796.0
2022-02-24 11:30:00,91.05,91.49,90.52,91.48,64436.0,88.3889,88.816,87.8744,88.8063,64436.0
2022-02-24 12:00:00,91.49,91.54,90.82,91.06,59472.0,88.816,88.8646,88.1656,88.3986,59472.0
2022-02-24 12:30:00,91.13,91.62,90.51,90.58,112424.0,88.4666,88.9422,87.8647,87.9326,112424.0
2022-02-24 13:00:00,90.53,91.36,90.53,91.05,70056.0,87.8841,88.6898,87.8841,88.3889,70056.0
2022-02-24 13:30:00,91.05,92.02,91.05,91.55,51420.0,88.3889,89.3305,88.3889,88.8743,51420.0
2022-02-24 14:00:00,91.61,92.27,91.34,92.22,55960.0,88.9325,89.5732,88.6704,89.5247,55960.0
2022-02-24 14:30:00,92.22,92.71,92.17,92.36,67916.0,89.5247,90.0004,89.4762,89.6606,67916.0
2022-02-24 15:00:00,92.39,92.81,92.32,92.57,67104.0,89.6897,90.0975,89.6218,89.8645,67104.0
2022-02-24 15:30:00,92.57,93.68,92.56,93.51,232296.0,89.8645,90.942,89.8548,90.777,232296.0
2022-02-25 09:30:00,93.61,94.6,92.51,92.51,76132.0,90.8741,91.8351,89.8062,89.8062,76132.0
2022-02-25 10:00:00,92.61,93.24,92.18,93.24,48764.0,89.9033,90.5149,89.4859,90.5149,48764.0
2022-02-25 10:30:00,93.24,93.83,93.22,93.63,19944.0,90.5149,91.0876,90.4955,90.8935,19944.0
2022-02-25 11:00:00,93.7,94.14,93.69,94.02,28764.0,90.9614,91.3886,90.9517,91.2721,28764.0
2022-02-25 11:30:00,93.96,94.02,93.69,93.99,22532.0,91.2138,91.2721,90.9517,91.243,22532.0
2022-02-25 12:00:00,93.96,93.99,93.58,93.74,31380.0,91.2138,91.243,90.8449,91.0003,31380.0
2022-02-25 12:30:00,93.76,93.98,93.33,93.63,40276.0,91.0197,91.2333,90.6023,90.8935,40276.0
2022-02-25 13:00:00,93.79,93.79,93.42,93.61,31432.0,91.0488,91.0488,90.6896,90.8741,31432.0
2022-02-25 13:30:00,93.65,94.15,93.61,93.94,34276.0,90.9129,91.3983,90.8741,91.1944,34276.0
2022-02-25 14:00:00,93.83,94.1,93.71,94.02,27664.0,91.0876,91.3497,90.9711,91.2721,27664.0
2022-02-25 14:30:00,94.1,94.1,93.49,93.76,39268.0,91.3497,91.3497,90.7576,91.0197,39268.0
2022-02-25 15:00:00,93.68,94.14,93.57,94.09,41648.0,90.942,91.3886,90.8352,91.34,41648.0
2022-02-25 15:30:00,94.18,94.51,93.73,94.33,168064.0,91.4274,91.7478,90.9906,91.573,168064.0
2022-02-28 09:30:00,93.2,94.07,93.2,94.03,51056.0,90.4761,91.3206,90.4761,91.2818,51056.0
2022-02-28 10:00:00,93.98,94.1,92.77,92.94,15140.0,91.2333,91.3497,90.0586,90.2237,15140.0
2022-02-28 10:30:00,92.96,93.67,92.96,93.51,18080.0,90.2431,90.9323,90.2431,90.777,18080.0
2022-02-28 11:00:00,93.67,93.86,93.54,93.86,15752.0,90.9323,91.1168,90.8061,91.1168,15752.0
2022-02-28 11:30:00,94.12,94.13,93.49,93.65,23428.0,91.3692,91.3789,90.7576,90.9129,23428.0
2022-02-28 12:00:00,93.7,93.86,92.98,93.01,13732.0,90.9614,91.1168,90.2625,90.2916,13732.0
2022-02-28 12:30:00,93.06,93.19,92.8,92.89,22720.0,90.3401,90.4663,90.0877,90.1751,22720.0
2022-02-28 13:00:00,92.97,93.32,92.73,92.97,46256.0,90.2528,90.5925,90.0198,90.2528,46256.0
2022-02-28 13:30:00,93.01,93.26,92.82,93.08,39244.0,90.2916,90.5343,90.1072,90.3596,39244.0
2022-02-28 14:00:00,93.02,93.08,92.35,92.52,39232.0,90.3013,90.3596,89.6509,89.8159,39232.0
2022-02-28 14:30:00,92.5,93.08,92.5,92.96,20500.0,89.7965,90.3596,89.7965,90.2431,20500.0
2022-02-28 15:00:00,92.94,93.21,92.68,93.06,27048.0,90.2237,90.4858,89.9713,90.3401,27048.0
2022-02-28 15:30:00,92.98,93.94,92.74,93.83,202528.0,90.2625,91.1944,90.0295,91.0876,202528.0
2022-03-01 09:30:00,93.75,93.94,93.03,93.44,24180.0,91.01,91.1944,90.311,90.709,24180.0
2022-03-01 10:00:00,93.38,93.54,93.06,93.5,27168.0,90.6508,90.8061,90.3401,90.7673,27168.0
2022-03-01 10:30:00,93.42,93.48,92.69,92.92,41248.0,90.6896,90.7479,89.981,90.2042,41248.0
2022-03-01 11:00:00,92.9,93.75,92.9,93.48,25688.0,90.1848,91.01,90.1848,90.7479,25688.0
2022-03-01 11:30:00,93.56,93.56,92.84,92.99,25532.0,90.8255,90.8255,90.1266,90.2722,25532.0
2022-03-01 12:00:00,93.01,93.2,92.82,93.16,32552.0,90.2916,90.4761,90.1072,90.4372,32552.0
2022-03-01 12:30:00,93.11,93.35,93.07,93.16,36256.0,90.3887,90.6217,90.3499,90.4372,36256.0
2022-03-01 13:00:00,93.11,93.3,92.54,92.54,23596.0,90.3887,90.5731,89.8353,89.8353,23596.0
2022-03-01 13:30:00,92.66,93.21,92.61,93.08,33060.0,89.9518,90.4858,89.9033,90.3596,33060.0
2022-03-01 14:00:00,93.12,93.42,92.79,93.39,36832.0,90.3984,90.6896,90.078,90.6605,36832.0
2022-03-01 14:30:00,93.37,93.37,92.64,92.79,135276.0,90.6411,90.6411,89.9324,90.078,135276.0
2022-03-01 15:00:00,92.78,93.35,92.75,93.01,87820.0,90.0683,90.6217,90.0392,90.2916,87820.0
2022-03-01 15:30:00,92.82,93.12,92.19,93.01,176628.0,90.1072,90.3984,89.4956,90.2916,176628.0
2022-03-02 09:30:00,93.29,94.1,93.07,93.82,64672.0,90.5634,91.3497,90.3499,91.0779,64672.0
2022-03-02 10:00:00,93.88,94.86,93.58,94.8,79284.0,91.1362,92.0875,90.8449,92.0293,79284.0
2022-03-02 10:30:00,94.87,95.01,94.23,94.64,85464.0,92.0972,92.2332,91.4759,91.874,85464.0
2022-03-02 11:00:00,94.63,95.08,94.42,94.8,56372.0,91.8643,92.3011,91.6604,92.0293,56372.0
2022-03-02 11:30:00,94.78,95.21,94.61,94.81,67744.0,92.0099,92.4273,91.8448,92.039,67744.0
2022-03-02 12:00:00,94.8,95.14,94.75,95.1,42160.0,92.0293,92.3594,91.9808,92.3205,42160.0
2022-03-02 12:30:00,95.14,95.37,95.1,95.29,47508.0,92.3594,92.5826,92.3205,92.505,47508.0
2022-03-02 13:00:00,95.32,95.75,95.31,95.68,53656.0,92.5341,92.9515,92.5244,92.8836,53656.0
2022-03-02 13:30:00,95.67,95.78,95.5,95.59,42884.0,92.8739,92.9806,92.7088,92.7962,42884.0
2022-03-02 14:00:00,95.47,95.71,95.32,95.32,51320.0,92.6797,92.9127,92.5341,92.5341,51320.0
2022-03-02 14:30:00,95.39,95.56,95.27,95.33,44096.0,92.602,92.7671,92.4856,92.5438,44096.0
2022-03-02 15:00:00,95.33,95.63,95.32,95.53,73608.0,92.5438,92.835,92.5341,92.738,73608.0
2022-03-02 15:30:00,95.54,95.84,95.19,95.21,212608.0,92.7477,93.0389,92.4079,92.4273,212608.0
2022-03-03 09:30:00,95.7,96.13,95.06,95.28,27952.0,92.903,93.3204,92.2817,92.4953,27952.0
2022-03-03 10:00:00,95.36,95.36,94.71,94.84,28692.0,92.5729,92.5729,91.9419,92.0681,28692.0
2022-03-03 10:30:00,94.76,94.78,94.39,94.45,26520.0,91.9905,92.0099,91.6313,91.6895,26520.0
2022-03-03 11:00:00,94.55,94.98,94.48,94.86,22000.0,91.7866,92.204,91.7186,92.0875,22000.0
2022-03-03 11:30:00,94.86,94.98,94.64,94.94,27656.0,92.0875,92.204,91.874,92.1652,27656.0
2022-03-03 12:00:00,94.86,95.21,94.85,94.85,35740.0,92.0875,92.4273,92.0778,92.0778,35740.0
2022-03-03 12:30:00,94.82,95.72,94.82,95.32,46492.0,92.0487,92.9224,92.0487,92.5341,46492.0
2022-03-03 13:00:00,95.3,95.61,95.27,95.49,55000.0,92.5147,92.8156,92.4856,92.6991,55000.0
2022-03-03 13:30:00,95.48,95.54,95.21,95.41,25400.0,92.6894,92.7477,92.4273,92.6215,25400.0
2022-03-03 14:00:00,95.47,95.77,95.39,95.56,24436.0,92.6797,92.9709,92.602,92.7671,24436.0
2022-03-03 14:30:00,95.6,95.6,94.89,94.95,28384.0,92.8059,92.8059,92.1167,92.1749,28384.0
2022-03-03 15:00:00,94.9,95.11,94.71,95.06,42832.0,92.1264,92.3302,91.9419,92.2817,42832.0
2022-03-03 15:30:00,94.9,94.96,94.38,94.7,185964.0,92.1264,92.1846,91.6216,91.9322,185964.0
2022-03-04 09:30:00,94.52,94.52,93.88,94.41,70108.0,91.7575,91.7575,91.1362,91.6507,70108.0
2022-03-04 10:00:00,94.5,94.56,93.96,94.21,23668.0,91.7381,91.7963,91.2138,91.4565,23668.0
2022-03-04 10:30:00,94.25,94.56,94.17,94.22,29464.0,91.4954,91.7963,91.4177,91.4662,29464.0
2022-03-04 11:00:00,94.21,94.62,94.11,94.62,27180.0,91.4565,91.8546,91.3595,91.8546,27180.0
2022-03-04 11:30:00,94.52,94.58,94.08,94.11,41800.0,91.7575,91.8157,91.3303,91.3595,41800.0
2022-03-04 12:00:00,94.1,94.75,94.01,94.75,29244.0,91.3497,91.9808,91.2624,91.9808,29244.0
2022-03-04 12:30:00,94.7,95.1,94.61,94.96,24800.0,91.9322,92.3205,91.8448,92.1846,24800.0
2022-03-04 13:00:00,95.15,95.42,94.97,95.02,22400.0,92.3691,92.6312,92.1943,92.2429,22400.0
2022-03-04 13:30:00,94.99,95.19,94.72,94.78,22684.0,92.2137,92.4079,91.9516,92.0099,22684.0
2022-03-04 14:00:00,94.73,94.92,94.43,94.89,26512.0,91.9613,92.1458,91.6701,92.1167,26512.0
2022-03-04 14:30:00,94.92,94.92,94.18,94.25,29936.0,92.1458,92.1458,91.4274,91.4954,29936.0
2022-03-04 15:00:00,94.3,94.54,94.21,94.32,25200.0,91.5439,91.7769,91.4565,91.5633,25200.0
2022-03-04 15:30:00,94.45,94.82,94.23,94.74,112680.0,91.6895,92.0487,91.4759,91.971,112680.0
2022-03-07 09:30:00,94.91,95.03,94.31,94.6,67652.0,92.1361,92.2526,91.5536,91.8351,67652.0
2022-03-07 10:00:00,94.5,94.79,94.19,94.19,43348.0,91.7381,92.0196,91.4371,91.4371,43348.0
2022-03-07 10:30:00,94.25,94.61,94.2,94.44,35908.0,91.4954,91.8448,91.4468,91.6798,35908.0
2022-03-07 11:00:00,94.5,94.83,94.25,94.31,85360.0,91.7381,92.0584,91.4954,91.5536,85360.0
2022-03-07 11:30:00,94.36,94.56,94.01,94.01,48156.0,91.6022,91.7963,91.2624,91.2624,48156.0
2022-03-07 12:00:00,94.01,94.1,93.78,93.9,26424.0,91.2624,91.3497,91.0391,91.1556,26424.0
2022-03-07 12:30:00,93.89,94.07,93.69,93.77,41088.0,91.1459,91.3206,90.9517,91.0294,41088.0
2022-03-07 13:00:00,93.83,93.99,93.31,93.43,34108.0,91.0876,91.243,90.5828,90.6993,34108.0
2022-03-07 13:30:00,93.5,93.57,93.28,93.36,36424.0,90.7673,90.8352,90.5537,90.6314,36424.0
2022-03-07 14:00:00,93.32,93.49,93.2,93.29,21276.0,90.5925,90.7576,90.4761,90.5634,21276.0
2022-03-07 14:30:00,93.14,93.22,92.99,93.07,24532.0,90.4178,90.4955,90.2722,90.3499,24532.0
2022-03-07 15:00:00,93.17,93.25,92.81,93.21,45516.0,90.4469,90.5246,90.0975,90.4858,45516.0
2022-03-07 15:30:00,93.18,93.26,92.61,92.77,200284.0,90.4566,90.5343,89.9033,90.0586,200284.0
2022-03-08 09:30:00,92.23,92.76,91.35,92.3,95100.0,89.5344,90.0489,88.6801,89.6024,95100.0
2022-03-08 10:00:00,92.25,92.25,91.69,91.74,79384.0,89.5538,89.5538,89.0102,89.0587,79384.0
2022-03-08 10:30:00,91.73,92.31,91.5,92.13,73424.0,89.049,89.6121,88.8257,89.4373,73424.0
2022-03-08 11:00:00,92.18,92.38,91.74,91.95,53840.0,89.4859,89.68,89.0587,89.2626,53840.0
2022-03-08 11:30:00,91.97,91.97,91.1,91.26,154668.0,89.282,89.282,88.4374,88.5928,154668.0
2022-03-08 12:00:00,91.26,93.25,91.14,93.25,246732.0,88.5928,90.5246,88.4763,90.5246,246732.0
2022-03-08 12:30:00,93.38,93.65,93.04,93.28,94236.0,90.6508,90.9129,90.3207,90.5537,94236.0
2022-03-08 13:00:00,93.28,93.69,92.86,92.98,95112.0,90.5537,90.9517,90.146,90.2625,95112.0
2022-03-08 13:30:00,92.86,92.86,92.28,92.28,132392.0,90.146,90.146,89.5829,89.5829,132392.0
2022-03-08 14:00:00,92.28,93.06,92.04,93.06,75084.0,89.5829,90.3401,89.35,90.3401,75084.0
2022-03-08 14:30:00,92.98,93.26,92.58,92.92,91792.0,90.2625,90.5343,89.8742,90.2042,91792.0
2022-03-08 15:00:00,92.97,93.42,92.6,92.6,88744.0,90.2528,90.6896,89.8936,89.8936,88744.0
2022-03-08 15:30:00,92.59,92.64,91.8,91.84,327156.0,89.8839,89.9324,89.117,89.1558,327156.0
2022-03-09 09:30:00,93.95,94.05,92.84,93.15,43144.0,91.2041,91.3012,90.1266,90.4275,43144.0
2022-03-09 10:00:00,93.26,93.74,93.1,93.5,28796.0,90.5343,91.0003,90.379,90.7673,28796.0
2022-03-09 10:30:00,93.49,93.55,92.82,93.03,43712.0,90.7576,90.8158,90.1072,90.311,43712.0
2022-03-09 11:00:00,93.05,93.09,92.68,93.05,40876.0,90.3304,90.3693,89.9713,90.3304,40876.0
2022-03-09 11:30:00,92.98,93.38,92.98,93.38,15720.0,90.2625,90.6508,90.2625,90.6508,15720.0
2022-03-09 12:00:00,93.28,93.42,93.24,93.24,40460.0,90.5537,90.6896,90.5149,90.5149,40460.0
2022-03-09 12:30:00,93.43,94.0,93.43,93.81,26912.0,90.6993,91.2527,90.6993,91.0682,26912.0
2022-03-09 13:00:00,93.78,93.78,93.51,93.67,27836.0,91.0391,91.0391,90.777,90.9323,27836.0
2022-03-09 13:30:00,93.64,93.73,93.25,93.36,57164.0,90.9032,90.9906,90.5246,90.6314,57164.0
2022-03-09 14:00:00,93.41,93.6,93.41,93.46,48804.0,90.6799,90.8644,90.6799,90.7285,48804.0
2022-03-09 14:30:00,93.6,93.68,93.39,93.39,18120.0,90.8644,90.942,90.6605,90.6605,18120.0
2022-03-09 15:00:00,93.41,93.97,93.37,93.85,30580.0,90.6799,91.2235,90.6411,91.1071,30580.0
2022-03-09 15:30:00,93.9,94.1,93.33,93.54,129992.0,91.1556,91.3497,90.6023,90.8061,129992.0
2022-03-10 09:30:00,92.14,92.52,90.85,91.72,76056.0,89.447,89.8159,88.1947,89.0393,76056.0
2022-03-10 10:00:00,91.79,92.1,91.35,91.62,56972.0,89.1073,89.4082,88.6801,88.9422,56972.0
2022-03-10 10:30:00,91.62,91.9,91.4,91.6,31760.0,88.9422,89.214,88.7287,88.9228,31760.0
2022-03-10 11:00:00,91.55,91.8,91.52,91.71,38468.0,88.8743,89.117,88.8452,89.0296,38468.0
2022-03-10 11:30:00,91.83,92.11,91.79,92.0,40672.0,89.1461,89.4179,89.1073,89.3111,40672.0
2022-03-10 12:00:00,92.01,92.36,91.87,92.21,35484.0,89.3208,89.6606,89.1849,89.515,35484.0
2022-03-10 12:30:00,92.22,92.27,91.95,92.13,27960.0,89.5247,89.5732,89.2626,89.4373,27960.0
2022-03-10 13:00:00,92.07,92.26,92.02,92.18,27096.0,89.3791,89.5635,89.3305,89.4859,27096.0
2022-03-10 13:30:00,92.22,92.37,91.92,92.18,48776.0,89.5247,89.6703,89.2335,89.4859,48776.0
2022-03-10 14:00:00,92.22,92.64,92.22,92.46,40948.0,89.5247,89.9324,89.5247,89.7577,40948.0
2022-03-10 14:30:00,92.53,92.72,92.36,92.49,52428.0,89.8256,90.0101,89.6606,89.7868,52428.0
2022-03-10 15:00:00,92.49,92.5,92.14,92.25,60776.0,89.7868,89.7965,89.447,89.5538,60776.0
2022-03-10 15:30:00,92.27,92.73,92.2,92.39,150816.0,89.5732,90.0198,89.5053,89.6897,150816.0
2022-03-11 09:30:00,93.63,93.88,92.7,93.72,38680.0,90.8935,91.1362,89.9907,90.9809,38680.0
2022-03-11 10:00:00,93.71,93.75,93.27,93.53,36564.0,90.9711,91.01,90.544,90.7964,36564.0
2022-03-11 10:30:00,93.37,93.37,92.98,93.18,25748.0,90.6411,90.6411,90.2625,90.4566,25748.0
2022-03-11 11:00:00,93.19,93.19,92.75,92.83,17576.0,90.4663,90.4663,90.0392,90.1169,17576.0
2022-03-11 11:30:00,92.8,92.83,92.61,92.75,24804.0,90.0877,90.1169,89.9033,90.0392,24804.0
2022-03-11 12:00:00,92.74,92.84,92.64,92.69,23760.0,90.0295,90.1266,89.9324,89.981,23760.0
2022-03-11 12:30:00,92.68,92.75,92.5,92.7,28376.0,89.9713,90.0392,89.7965,89.9907,28376.0
2022-03-11 13:00:00,92.64,92.76,92.56,92.75,22780.0,89.9324,90.0489,89.8548,90.0392,22780.0
2022-03-11 13:30:00,92.85,93.11,92.64,92.64,13536.0,90.1363,90.3887,89.9324,89.9324,13536.0
2022-03-11 14:00:00,92.58,92.82,92.58,92.62,16884.0,89.8742,90.1072,89.8742,89.913,16884.0
2022-03-11 14:30:00,92.89,92.89,92.55,92.64,22888.0,90.1751,90.1751,89.8451,89.9324,22888.0
2022-03-11 15:00:00,92.64,92.76,92.49,92.58,27984.0,89.9324,90.0489,89.7868,89.8742,27984.0
2022-03-11 15:30:00,92.56,92.71,92.22,92.36,131828.0,89.8548,90.0004,89.5247,89.6606,131828.0
2022-03-14 09:30:00,94.74,94.74,92.82,93.21,28768.0,91.971,91.971,90.1072,90.4858,28768.0
2022-03-14 10:00:00,93.1,93.71,92.98,93.63,28836.0,90.379,90.9711,90.2625,90.8935,28836.0
2022-03-14 10:30:00,93.65,94.32,93.57,94.14,16244.0,90.9129,91.5633,90.8352,91.3886,16244.0
2022-03-14 11:00:00,94.41,94.41,93.86,93.94,38128.0,91.6507,91.6507,91.1168,91.1944,38128.0
2022-03-14 11:30:00,93.94,94.1,93.82,93.89,65924.0,91.1944,91.3497,91.0779,91.1459,65924.0
2022-03-14 12:00:00,93.82,93.89,93.54,93.85,38408.0,91.0779,91.1459,90.8061,91.1071,38408.0
2022-03-14 12:30:00,93.88,94.21,93.76,93.91,31864.0,91.1362,91.4565,91.0197,91.1653,31864.0
2022-03-14 13:00:00,93.96,93.96,93.71,93.87,63788.0,91.2138,91.2138,90.9711,91.1265,63788.0
2022-03-14 13:30:00,93.9,93.91,93.23,93.35,37596.0,91.1556,91.1653,90.5052,90.6217,37596.0
2022-03-14 14:00:00,93.29,93.56,93.17,93.27,17760.0,90.5634,90.8255,90.4469,90.544,17760.0
2022-03-14 14:30:00,93.33,93.62,93.22,93.45,32560.0,90.6023,90.8838,90.4955,90.7187,32560.0
2022-03-14 15:00:00,93.46,93.91,93.41,93.58,34360.0,90.7285,91.1653,90.6799,90.8449,34360.0
2022-03-14 15:30:00,93.59,93.86,93.36,93.78,107292.0,90.8547,91.1168,90.6314,91.0391,107292.0
2022-03-15 09:30:00,94.72,95.33,94.46,95.16,51232.0,91.9516,92.5438,91.6992,92.3788,51232.0
2022-03-15 10:00:00,95.16,95.55,94.98,94.98,25204.0,92.3788,92.7574,92.204,92.204,25204.0
2022-03-15 10:30:00,95.03,95.21,94.81,94.89,38940.0,92.2526,92.4273,92.039,92.1167,38940.0
2022-03-15 11:00:00,94.96,95.16,94.75,95.11,35204.0,92.1846,92.3788,91.9808,92.3302,35204.0
2022-03-15 11:30:00,95.2,95.55,94.93,95.02,39756.0,92.4176,92.7574,92.1555,92.2429,39756.0
2022-03-15 12:00:00,94.99,95.21,94.71,95.19,25868.0,92.2137,92.4273,91.9419,92.4079,25868.0
2022-03-15 12:30:00,95.19,95.29,94.68,94.88,25628.0,92.4079,92.505,91.9128,92.107,25628.0
2022-03-15 13:00:00,94.89,94.96,94.45,94.48,24840.0,92.1167,92.1846,91.6895,91.7186,24840.0
2022-03-15 13:30:00,94.41,94.76,94.41,94.76,27308.0,91.6507,91.9905,91.6507,91.9905,27308.0
2022-03-15 14:00:00,94.69,94.81,94.24,94.33,15896.0,91.9225,92.039,91.4857,91.573,15896.0
2022-03-15 14:30:00,94.29,95.14,94.29,95.14,17200.0,91.5342,92.3594,91.5342,92.3594,17200.0
2022-03-15 15:00:00,95.11,95.53,95.11,95.49,41824.0,92.3302,92.738,92.3302,92.6991,41824.0
2022-03-15 15:30:00,95.54,95.86,95.38,95.41,117564.0,92.7477,93.0583,92.5923,92.6215,117564.0
2022-03-16 09:30:00,96.11,97.53,96.05,96.83,66284.0,93.301,94.6795,93.2428,94.0,66284.0
2022-03-16 10:00:00,96.92,97.22,96.32,96.75,24396.0,94.0873,94.3786,93.5049,93.9223,24396.0
2022-03-16 10:30:00,96.8,97.06,96.44,96.44,50456.0,93.9708,94.2232,93.6214,93.6214,50456.0
2022-03-16 11:00:00,96.32,96.6,96.0,96.22,19776.0,93.5049,93.7767,93.1942,93.4078,19776.0
2022-03-16 11:30:00,96.26,96.3,96.07,96.2,16452.0,93.4466,93.4855,93.2622,93.3884,16452.0
2022-03-16 12:00:00,96.27,96.39,96.13,96.28,10612.0,93.4563,93.5728,93.3204,93.466,10612.0
2022-03-16 12:30:00,96.34,96.61,96.33,96.33,13336.0,93.5243,93.7864,93.5146,93.5146,13336.0
2022-03-16 13:00:00,96.34,96.34,95.98,96.28,11708.0,93.5243,93.5243,93.1748,93.466,11708.0
2022-03-16 13:30:00,96.44,96.66,96.35,96.57,17024.0,93.6214,93.8349,93.534,93.7476,17024.0
2022-03-16 14:00:00,96.51,96.51,95.44,95.5,23456.0,93.6893,93.6893,92.6506,92.7088,23456.0
2022-03-16 14:30:00,95.42,96.63,95.13,96.42,40072.0,92.6312,93.8058,92.3496,93.6019,40072.0
2022-03-16 15:00:00,96.35,96.95,96.3,96.79,37000.0,93.534,94.1165,93.4855,93.9611,37000.0
2022-03-16 15:30:00,96.79,97.48,96.64,97.31,122144.0,93.9611,94.631,93.8155,94.4659,122144.0
2022-03-17 09:30:00,97.24,98.35,96.28,98.35,47040.0,94.398,95.4755,93.466,95.4755,47040.0
2022-03-17 10:00:00,98.35,98.39,97.92,98.08,19896.0,95.4755,95.5144,95.0581,95.2134,19896.0
2022-03-17 10:30:00,97.98,98.01,97.29,97.64,39324.0,95.1163,95.1455,94.4465,94.7863,39324.0
2022-03-17 11:00:00,97.55,97.64,97.49,97.5,9888.0,94.6989,94.7863,94.6407,94.6504,9888.0
2022-03-17 11:30:00,97.62,97.77,97.45,97.65,24144.0,94.7669,94.9125,94.6018,94.796,24144.0
2022-03-17 12:00:00,97.69,97.92,97.62,97.92,24552.0,94.8348,95.0581,94.7669,95.0581,24552.0
2022-03-17 12:30:00,97.97,98.08,97.85,98.08,13800.0,95.1066,95.2134,94.9901,95.2134,13800.0
2022-03-17 13:00:00,97.93,98.3,97.89,98.25,19208.0,95.0678,95.427,95.029,95.3785,19208.0
2022-03-17 13:30:00,98.27,98.56,98.27,98.55,15344.0,95.3979,95.6794,95.3979,95.6697,15344.0
2022-03-17 14:00:00,98.46,98.47,98.11,98.11,13760.0,95.5823,95.592,95.2425,95.2425,13760.0
2022-03-17 14:30:00,98.17,98.39,98.17,98.33,10800.0,95.3008,95.5144,95.3008,95.4561,10800.0
2022-03-17 15:00:00,98.25,98.38,98.07,98.27,18656.0,95.3785,95.5047,95.2037,95.3979,18656.0
2022-03-17 15:30:00,98.31,98.74,98.29,98.64,129908.0,95.4367,95.8541,95.4173,95.7571,129908.0
2022-03-18 09:30:00,98.72,98.76,98.03,98.63,393768.0,95.8347,95.8736,95.1649,95.7474,393768.0
2022-03-18 10:00:00,98.6,99.08,98.37,99.04,25908.0,95.7182,96.1842,95.495,96.1454,25908.0
2022-03-18 10:30:00,99.0,99.21,98.52,98.69,22936.0,96.1065,96.3104,95.6406,95.8056,22936.0
2022-03-18 11:00:00,98.76,98.97,98.66,98.66,18644.0,95.8736,96.0774,95.7765,95.7765,18644.0
2022-03-18 11:30:00,98.66,98.9,98.5,98.74,28132.0,95.7765,96.0095,95.6212,95.8541,28132.0
2022-03-18 12:00:00,98.72,99.11,98.71,99.11,25040.0,95.8347,96.2133,95.825,96.2133,25040.0
2022-03-18 12:30:00,99.05,99.08,98.84,98.92,29760.0,96.1551,96.1842,95.9512,96.0289,29760.0
2022-03-18 13:00:00,99.01,99.16,98.92,99.16,22288.0,96.1162,96.2619,96.0289,96.2619,22288.0
2022-03-18 13:30:00,99.18,99.27,99.08,99.08,18712.0,96.2813,96.3686,96.1842,96.1842,18712.0
2022-03-18 14:00:00,99.11,99.44,99.0,99.39,33192.0,96.2133,96.5337,96.1065,96.4851,33192.0
2022-03-18 14:30:00,99.42,99.81,99.39,99.78,36556.0,96.5143,96.8929,96.4851,96.8637,36556.0
2022-03-18 15:00:00,99.82,100.32,99.82,100.27,27796.0,96.9026,97.388,96.9026,97.3394,27796.0
2022-03-18 15:30:00,100.3,100.66,99.99,100.11,157252.0,97.3685,97.718,97.0676,97.1841,157252.0
2022-03-21 09:30:00,99.48,100.08,98.75,98.75,66736.0,96.5725,97.155,95.8638,95.8638,66736.0
2022-03-21 10:00:00,98.68,98.75,98.41,98.41,35052.0,95.7959,95.8638,95.5338,95.5338,35052.0
2022-03-21 10:30:00,98.53,98.56,98.16,98.23,134676.0,95.6503,95.6794,95.2911,95.359,134676.0
2022-03-21 11:00:00,98.22,98.27,97.65,97.86,205256.0,95.3493,95.3979,94.796,94.9999,205256.0
2022-03-21 11:30:00,97.89,98.01,97.58,97.71,209240.0,95.029,95.1455,94.728,94.8542,209240.0
2022-03-21 12:00:00,97.74,98.21,97.46,98.04,367784.0,94.8834,95.3396,94.6115,95.1746,367784.0
2022-03-21 12:30:00,98.0,98.0,97.21,97.25,93128.0,95.1358,95.1358,94.3689,94.4077,93128.0
2022-03-21 13:00:00,97.15,97.23,96.64,96.85,99112.0,94.3106,94.3883,93.8155,94.0194,99112.0
2022-03-21 13:30:00,96.88,97.53,96.87,97.53,61272.0,94.0485,94.6795,94.0388,94.6795,61272.0
2022-03-21 14:00:00,97.53,97.58,97.25,97.45,75596.0,94.6795,94.728,94.4077,94.6018,75596.0
2022-03-21 14:30:00,97.42,97.77,97.4,97.5,75020.0,94.5727,94.9125,94.5533,94.6504,75020.0
2022-03-21 15:00:00,97.57,97.89,97.56,97.77,287932.0,94.7183,95.029,94.7086,94.9125,287932.0
2022-03-21 15:30:00,97.8,97.99,97.42,97.82,556728.0,94.9416,95.1261,94.5727,94.961,556728.0
2022-03-22 09:30:00,98.48,98.75,97.79,98.44,97972.0,95.6017,95.8638,94.9319,95.5629,97972.0
2022-03-22 10:00:00,98.44,98.93,98.33,98.58,41976.0,95.5629,96.0386,95.4561,95.6988,41976.0
2022-03-22 10:30:00,98.73,98.87,98.59,98.67,32800.0,95.8444,95.9803,95.7085,95.7862,32800.0
2022-03-22 11:00:00,98.75,98.81,98.57,98.61,38000.0,95.8638,95.9221,95.6891,95.7279,38000.0
2022-03-22 11:30:00,98.56,98.71,98.45,98.45,28776.0,95.6794,95.825,95.5726,95.5726,28776.0
2022-03-22 12:00:00,98.51,98.56,98.22,98.3,88516.0,95.6309,95.6794,95.3493,95.427,88516.0
2022-03-22 12:30:00,98.3,98.31,98.12,98.19,67424.0,95.427,95.4367,95.2523,95.3202,67424.0
2022-03-22 13:00:00,98.19,98.32,98.05,98.07,65272.0,95.3202,95.4464,95.1843,95.2037,65272.0
2022-03-22 13:30:00,98.07,98.25,98.07,98.14,53128.0,95.2037,95.3785,95.2037,95.2717,53128.0
2022-03-22 14:00:00,98.1,98.29,98.02,98.23,41724.0,95.2328,95.4173,95.1552,95.359,41724.0
2022-03-22 14:30:00,98.26,98.26,98.08,98.1,85916.0,95.3882,95.3882,95.2134,95.2328,85916.0
2022-03-22 15:00:00,98.03,98.37,98.03,98.11,101744.0,95.1649,95.495,95.1649,95.2425,101744.0
2022-03-22 15:30:00,98.14,98.46,98.01,98.25,474480.0,95.2717,95.5823,95.1455,95.3785,474480.0
2022-03-23 09:30:00,98.61,100.11,97.88,99.58,279460.0,95.7279,97.1841,95.0193,96.6696,279460.0
2022-03-23 10:00:00,99.46,100.49,99.46,100.21,189264.0,96.5531,97.553,96.5531,97.2812,189264.0
2022-03-23 10:30:00,100.17,100.66,100.06,100.55,109384.0,97.2423,97.718,97.1356,97.6112,109384.0
2022-03-23 11:00:00,100.56,101.11,100.34,100.81,115964.0,97.6209,98.1549,97.4074,97.8636,115964.0
2022-03-23 11:30:00,100.91,101.07,100.53,100.89,87636.0,97.9607,98.116,97.5918,97.9413,87636.0
2022-03-23 12:00:00,101.07,101.15,100.48,100.48,45304.0,98.116,98.1937,97.5433,97.5433,45304.0
2022-03-23 12:30:00,100.46,100.56,99.98,100.11,42088.0,97.5239,97.6209,97.0579,97.1841,42088.0
2022-03-23 13:00:00,100.14,100.31,99.71,100.17,39316.0,97.2132,97.3783,96.7958,97.2423,39316.0
2022-03-23 13:30:00,100.11,100.85,100.08,100.43,53668.0,97.1841,97.9025,97.155,97.4947,53668.0
2022-03-23 14:00:00,100.45,100.76,100.42,100.49,52676.0,97.5142,97.8151,97.485,97.553,52676.0
2022-03-23 14:30:00,100.57,100.58,100.34,100.38,35876.0,97.6307,97.6404,97.4074,97.4462,35876.0
2022-03-23 15:00:00,100.36,100.54,100.16,100.49,46000.0,97.4268,97.6015,97.2326,97.553,46000.0
2022-03-23 15:30:00,100.49,100.79,100.18,100.42,298444.0,97.553,97.8442,97.252,97.485,298444.0
2022-03-24 09:30:00,101.24,101.5,100.77,100.84,69104.0,98.2811,98.5335,97.8248,97.8928,69104.0
2022-03-24 10:00:00,100.89,101.17,100.28,100.32,65296.0,97.9413,98.2131,97.3491,97.388,65296.0
2022-03-24 10:30:00,100.25,100.56,99.79,99.79,84396.0,97.32,97.6209,96.8734,96.8734,84396.0
2022-03-24 11:00:00,99.81,100.53,99.81,100.47,59736.0,96.8929,97.5918,96.8929,97.5336,59736.0
2022-03-24 11:30:00,100.49,100.83,100.23,100.24,117124.0,97.553,97.8831,97.3006,97.3103,117124.0
2022-03-24 12:00:00,100.18,100.37,99.7,100.01,80548.0,97.252,97.4365,96.7861,97.087,80548.0
2022-03-24 12:30:00,100.06,100.85,99.92,100.73,75624.0,97.1356,97.9025,96.9996,97.786,75624.0
2022-03-24 13:00:00,100.72,101.16,100.72,101.16,90732.0,97.7763,98.2034,97.7763,98.2034,90732.0
2022-03-24 13:30:00,101.22,101.42,101.02,101.35,92208.0,98.2617,98.4558,98.0675,98.3879,92208.0
2022-03-24 14:00:00,101.3,101.48,101.3,101.45,58708.0,98.3393,98.5141,98.3393,98.4849,58708.0
2022-03-24 14:30:00,101.49,101.89,101.37,101.89,89172.0,98.5238,98.9121,98.4073,98.9121,89172.0
2022-03-24 15:00:00,101.86,102.21,101.85,102.19,143764.0,98.8829,99.2227,98.8732,99.2033,143764.0
2022-03-24 15:30:00,102.21,102.57,102.06,102.53,409484.0,99.2227,99.5722,99.0771,99.5334,409484.0
2022-03-25 09:30:00,103.25,103.28,102.18,102.54,71948.0,100.2323,100.2614,99.1936,99.5431,71948.0
2022-03-25 10:00:00,102.67,102.88,102.55,102.64,50132.0,99.6693,99.8731,99.5528,99.6402,50132.0
2022-03-25 10:30:00,102.74,102.85,102.14,102.14,54088.0,99.7372,99.844,99.1548,99.1548,54088.0
2022-03-25 11:00:00,102.09,102.21,101.73,101.94,81880.0,99.1062,99.2227,98.7567,98.9606,81880.0
2022-03-25 11:30:00,101.88,102.32,101.88,102.03,55708.0,98.9024,99.3295,98.9024,99.048,55708.0
2022-03-25 12:00:00,102.08,102.28,102.04,102.22,76568.0,99.0965,99.2907,99.0577,99.2324,76568.0
2022-03-25 12:30:00,102.27,102.39,102.1,102.38,66560.0,99.281,99.3975,99.1159,99.3878,66560.0
2022-03-25 13:00:00,102.38,102.49,102.06,102.33,111068.0,99.3878,99.4945,99.0771,99.3392,111068.0
2022-03-25 13:30:00,102.31,102.5,102.23,102.38,49460.0,99.3198,99.5042,99.2421,99.3878,49460.0
2022-03-25 14:00:00,102.46,102.67,102.4,102.64,52840.0,99.4654,99.6693,99.4072,99.6402,52840.0
2022-03-25 14:30:00,102.7,103.04,102.6,102.97,92896.0,99.6984,100.0285,99.6013,99.9605,92896.0
2022-03-25 15:00:00,102.95,103.17,102.72,102.75,87040.0,99.9411,100.1547,99.7178,99.7469,87040.0
2022-03-25 15:30:00,102.78,103.44,102.69,103.4,212920.0,99.7761,100.4168,99.6887,100.3779,212920.0
2022-03-28 09:30:00,102.85,103.91,102.85,103.77,79240.0,99.844,100.873,99.844,100.7371,79240.0
2022-03-28 10:00:00,103.7,103.72,103.47,103.5,39088.0,100.6692,100.6886,100.4459,100.475,39088.0
2022-03-28 10:30:00,103.56,104.02,103.47,103.98,48440.0,100.5333,100.9798,100.4459,100.941,48440.0
2022-03-28 11:00:00,104.03,104.17,103.81,104.16,59440.0,100.9895,101.1254,100.776,101.1157,59440.0
2022-03-28 11:30:00,104.22,104.22,103.42,103.76,58416.0,101.174,101.174,100.3974,100.7274,58416.0
2022-03-28 12:00:00,103.78,104.26,103.74,104.23,47124.0,100.7468,101.2128,100.708,101.1837,47124.0
2022-03-28 12:30:00,104.25,104.64,104.23,104.64,56220.0,101.2031,101.5817,101.1837,101.5817,56220.0
2022-03-28 13:00:00,104.66,104.68,104.49,104.63,48128.0,101.6011,101.6205,101.4361,101.572,48128.0
2022-03-28 13:30:00,104.61,104.69,104.34,104.45,45228.0,101.5526,101.6302,101.2905,101.3973,45228.0
2022-03-28 14:00:00,104.39,104.83,104.39,104.67,56264.0,101.339,101.7661,101.339,101.6108,56264.0
2022-03-28 14:30:00,104.71,105.42,104.69,105.33,124564.0,101.6497,102.3389,101.6302,102.2515,124564.0
2022-03-28 15:00:00,105.35,105.38,105.17,105.34,134172.0,102.2709,102.3001,102.0962,102.2612,134172.0
2022-03-28 15:30:00,105.35,105.84,105.33,105.81,403104.0,102.2709,102.7466,102.2515,102.7175,403104.0
2022-03-29 09:30:00,106.45,107.23,106.3,106.81,88096.0,103.3388,104.096,103.1932,103.6883,88096.0
2022-03-29 10:00:00,106.79,107.06,106.42,106.66,46864.0,103.6689,103.931,103.3097,103.5427,46864.0
2022-03-29 10:30:00,106.66,106.81,105.82,105.97,77548.0,103.5427,103.6883,102.7272,102.8728,77548.0
2022-03-29 11:00:00,105.99,106.35,105.8,106.26,126432.0,102.8922,103.2417,102.7078,103.1544,126432.0
2022-03-29 11:30:00,106.22,106.88,106.22,106.81,51876.0,103.1155,103.7562,103.1155,103.6883,51876.0
2022-03-29 12:00:00,106.84,107.15,106.73,107.05,64488.0,103.7174,104.0183,103.6106,103.9213,64488.0
2022-03-29 12:30:00,107.07,107.41,106.79,107.28,61552.0,103.9407,104.2707,103.6689,104.1445,61552.0
2022-03-29 13:00:00,107.33,107.48,107.16,107.29,67660.0,104.1931,104.3387,104.028,104.1542,67660.0
2022-03-29 13:30:00,107.42,107.79,107.37,107.58,65000.0,104.2804,104.6396,104.2319,104.4358,65000.0
2022-03-29 14:00:00,107.58,107.94,107.53,107.92,60088.0,104.4358,104.7852,104.3872,104.7658,60088.0
2022-03-29 14:30:00,107.92,108.2,107.9,108.05,91420.0,104.7658,105.0376,104.7464,104.892,91420.0
2022-03-29 15:00:00,108.03,108.36,108.03,108.14,72768.0,104.8726,105.193,104.8726,104.9794,72768.0
2022-03-29 15:30:00,108.14,108.41,107.62,107.88,338852.0,104.9794,105.2415,104.4746,104.727,338852.0
2022-03-30 09:30:00,108.58,108.66,107.59,108.6,71088.0,105.4065,105.4842,104.4455,105.426,71088.0
2022-03-30 10:00:00,108.66,108.79,108.28,108.33,52556.0,105.4842,105.6104,105.1153,105.1639,52556.0
2022-03-30 10:30:00,108.35,108.48,108.2,108.22,26872.0,105.1833,105.3095,105.0376,105.0571,26872.0
2022-03-30 11:00:00,108.26,108.41,108.25,108.35,20952.0,105.0959,105.2415,105.0862,105.1833,20952.0
2022-03-30 11:30:00,108.37,108.59,108.32,108.56,34716.0,105.2027,105.4163,105.1541,105.3871,34716.0
2022-03-30 12:00:00,108.5,108.55,108.28,108.48,27516.0,105.3289,105.3774,105.1153,105.3095,27516.0
2022-03-30 12:30:00,108.46,108.7,108.44,108.63,21400.0,105.2901,105.523,105.2706,105.4551,21400.0
2022-03-30 13:00:00,108.61,108.61,108.35,108.39,19712.0,105.4357,105.4357,105.1833,105.2221,19712.0
2022-03-30 13:30:00,108.41,108.48,108.23,108.24,34368.0,105.2415,105.3095,105.0668,105.0765,34368.0
2022-03-30 14:00:00,108.26,108.34,107.89,107.91,26424.0,105.0959,105.1736,104.7367,104.7561,26424.0
2022-03-30 14:30:00,107.91,108.09,107.88,107.94,24664.0,104.7561,104.9309,104.727,104.7852,24664.0
2022-03-30 15:00:00,107.97,107.98,107.83,107.9,38096.0,104.8144,104.8241,104.6785,104.7464,38096.0
2022-03-30 15:30:00,107.86,108.06,107.77,108.06,143924.0,104.7076,104.9017,104.6202,104.9017,143924.0
2022-03-31 09:30:00,108.33,108.86,108.33,108.68,25324.0,105.1639,105.6784,105.1639,105.5036,25324.0
2022-03-31 10:00:00,108.7,108.76,108.35,108.54,35384.0,105.523,105.5813,105.1833,105.3677,35384.0
2022-03-31 10:30:00,108.56,108.85,108.52,108.8,36368.0,105.3871,105.6687,105.3483,105.6201,36368.0
2022-03-31 11:00:00,108.63,108.63,107.99,108.11,46224.0,105.4551,105.4551,104.8338,104.9503,46224.0
2022-03-31 11:30:00,108.22,108.3,108.05,108.15,15644.0,105.0571,105.1347,104.892,104.9891,15644.0
2022-03-31 12:00:00,108.19,108.19,107.81,107.83,14124.0,105.0279,105.0279,104.659,104.6785,14124.0
2022-03-31 12:30:00,107.79,108.02,107.75,107.75,19640.0,104.6396,104.8629,104.6008,104.6008,19640.0
2022-03-31 13:00:00,107.82,107.87,107.69,107.78,12316.0,104.6688,104.7173,104.5426,104.6299,12316.0
2022-03-31 13:30:00,107.88,107.88,107.54,107.6,21092.0,104.727,104.727,104.3969,104.4552,21092.0
2022-03-31 14:00:00,107.57,107.57,107.28,107.41,44420.0,104.4261,104.4261,104.1445,104.2707,44420.0
2022-03-31 14:30:00,107.38,107.51,107.26,107.29,29172.0,104.2416,104.3678,104.1251,104.1542,29172.0
2022-03-31 15:00:00,107.35,107.59,107.05,107.07,43360.0,104.2125,104.4455,103.9213,103.9407,43360.0
2022-03-31 15:30:00,107.09,107.11,106.12,106.35,307272.0,103.9601,103.9795,103.0184,103.2417,307272.0
2022-04-01 09:30:00,106.4,107.02,106.4,106.99,59144.0,103.2903,103.8921,103.2903,103.863,59144.0
2022-04-01 10:00:00,107.12,107.12,106.33,106.38,15928.0,103.9892,103.9892,103.2223,103.2708,15928.0
2022-04-01 10:30:00,106.46,106.5,105.99,106.26,33476.0,103.3485,103.3873,102.8922,103.1544,33476.0
2022-04-01 11:00:00,106.24,106.39,106.1,106.13,17312.0,103.1349,103.2806,102.999,103.0281,17312.0
2022-04-01 11:30:00,106.08,106.08,105.57,105.61,48748.0,102.9796,102.9796,102.4845,102.5233,48748.0
2022-04-01 12:00:00,105.63,105.63,105.39,105.57,61516.0,102.5428,102.5428,102.3098,102.4845,61516.0
2022-04-01 12:30:00,105.52,105.74,105.39,105.66,100820.0,102.436,102.6495,102.3098,102.5719,100820.0
2022-04-01 13:00:00,105.64,105.72,105.35,105.44,50856.0,102.5525,102.6301,102.2709,102.3583,50856.0
2022-04-01 13:30:00,105.46,105.88,105.44,105.67,156976.0,102.3777,102.7855,102.3583,102.5816,156976.0
2022-04-01 14:00:00,105.68,105.9,105.56,105.88,49124.0,102.5913,102.8049,102.4748,102.7855,49124.0
2022-04-01 14:30:00,105.92,106.13,105.9,105.9,28000.0,102.8243,103.0281,102.8049,102.8049,28000.0
2022-04-01 15:00:00,105.97,106.0,105.52,105.56,39148.0,102.8728,102.9019,102.436,102.4748,39148.0
2022-04-01 15:30:00,105.55,106.0,105.33,105.97,206232.0,102.4651,102.9019,102.2515,102.8728,206232.0
2022-04-04 09:30:00,106.02,106.95,105.83,106.8,61264.0,102.9214,103.8242,102.7369,103.6786,61264.0
2022-04-04 10:00:00,106.73,107.01,106.58,106.98,28376.0,103.6106,103.8824,103.465,103.8533,28376.0
2022-04-04 10:30:00,107.04,107.32,106.96,107.13,22344.0,103.9116,104.1834,103.8339,103.9989,22344.0
2022-04-04 11:00:00,107.2,107.89,107.2,107.82,33068.0,104.0669,104.7367,104.0669,104.6688,33068.0
2022-04-04 11:30:00,107.82,107.9,107.58,107.61,22124.0,104.6688,104.7464,104.4358,104.4649,22124.0
2022-04-04 12:00:00,107.58,107.74,107.42,107.48,28516.0,104.4358,104.5911,104.2804,104.3387,28516.0
2022-04-04 12:30:00,107.49,107.54,107.36,107.36,25640.0,104.3484,104.3969,104.2222,104.2222,25640.0
2022-04-04 13:00:00,107.34,107.47,107.32,107.33,11600.0,104.2028,104.329,104.1834,104.1931,11600.0
2022-04-04 13:30:00,107.42,107.45,107.19,107.23,28752.0,104.2804,104.3096,104.0572,104.096,28752.0
2022-04-04 14:00:00,107.22,107.41,107.15,107.37,19840.0,104.0863,104.2707,104.0183,104.2319,19840.0
2022-04-04 14:30:00,107.33,107.36,107.21,107.33,27236.0,104.1931,104.2222,104.0766,104.1931,27236.0
2022-04-04 15:00:00,107.36,107.36,107.21,107.28,18000.0,104.2222,104.2222,104.0766,104.1445,18000.0
2022-04-04 15:30:00,107.17,107.47,107.13,107.31,124008.0,104.0378,104.329,103.9989,104.1737,124008.0
2022-04-05 09:30:00,106.71,107.73,106.71,107.67,48500.0,103.5912,104.5814,103.5912,104.5231,48500.0
2022-04-05 10:00:00,107.81,108.08,107.31,107.58,39328.0,104.659,104.9212,104.1737,104.4358,39328.0
2022-04-05 10:30:00,107.65,108.37,107.62,108.2,27512.0,104.5037,105.2027,104.4746,105.0376,27512.0
2022-04-05 11:00:00,108.16,108.5,108.14,108.47,37440.0,104.9988,105.3289,104.9794,105.2998,37440.0
2022-04-05 11:30:00,108.47,108.53,108.12,108.13,32592.0,105.2998,105.358,104.96,104.9697,32592.0
2022-04-05 12:00:00,108.12,108.7,108.08,108.7,55820.0,104.96,105.523,104.9212,105.523,55820.0
2022-04-05 12:30:00,108.67,109.0,108.61,108.89,37508.0,105.4939,105.8143,105.4357,105.7075,37508.0
2022-04-05 13:00:00,108.84,109.16,108.71,108.97,43800.0,105.6589,105.9696,105.5327,105.7851,43800.0
2022-04-05 13:30:00,108.93,108.97,108.5,108.5,37000.0,105.7463,105.7851,105.3289,105.3289,37000.0
2022-04-05 14:00:00,108.5,108.92,108.46,108.9,43528.0,105.3289,105.7366,105.2901,105.7172,43528.0
2022-04-05 14:30:00,108.8,109.02,108.8,108.84,68300.0,105.6201,105.8337,105.6201,105.6589,68300.0
2022-04-05 15:00:00,108.84,108.91,108.17,108.26,51140.0,105.6589,105.7269,105.0085,105.0959,51140.0
2022-04-05 15:30:00,108.22,108.23,107.61,107.85,110496.0,105.0571,105.0668,104.4649,104.6979,110496.0
2022-04-06 09:30:00,107.27,107.7,106.7,107.05,51564.0,104.1348,104.5523,103.5815,103.9213,51564.0
2022-04-06 10:00:00,106.88,107.14,106.88,107.02,22860.0,103.7562,104.0086,103.7562,103.8921,22860.0
2022-04-06 10:30:00,106.95,107.07,106.74,106.79,20128.0,103.8242,103.9407,103.6203,103.6689,20128.0
2022-04-06 11:00:00,106.67,107.13,106.47,107.13,39660.0,103.5524,103.9989,103.3582,103.9989,39660.0
2022-04-06 11:30:00,107.17,107.34,107.01,107.06,37248.0,104.0378,104.2028,103.8824,103.931,37248.0
2022-04-06 12:00:00,107.05,107.29,106.98,107.25,20448.0,103.9213,104.1542,103.8533,104.1154,20448.0
2022-04-06 12:30:00,107.21,107.57,107.21,107.53,20544.0,104.0766,104.4261,104.0766,104.3872,20544.0
2022-04-06 13:00:00,107.59,107.77,107.52,107.75,17696.0,104.4455,104.6202,104.3775,104.6008,17696.0
2022-04-06 13:30:00,107.72,107.94,107.67,107.77,17108.0,104.5717,104.7852,104.5231,104.6202,17108.0
2022-04-06 14:00:00,107.69,108.01,106.99,107.31,42020.0,104.5426,104.8532,103.863,104.1737,42020.0
2022-04-06 14:30:00,107.36,107.94,107.3,107.8,48732.0,104.2222,104.7852,104.164,104.6493,48732.0
2022-04-06 15:00:00,107.98,108.01,107.26,107.28,62528.0,104.8241,104.8532,104.1251,104.1445,62528.0
2022-04-06 15:30:00,107.25,107.89,107.17,107.79,187312.0,104.1154,104.7367,104.0378,104.6396,187312.0
2022-04-07 09:30:00,107.53,108.2,107.45,107.79,38076.0,104.3872,105.0376,104.3096,104.6396,38076.0
2022-04-07 10:00:00,107.7,107.87,107.3,107.39,28116.0,104.5523,104.7173,104.164,104.2513,28116.0
2022-04-07 10:30:00,107.45,107.52,106.91,107.17,20224.0,104.3096,104.3775,103.7854,104.0378,20224.0
2022-04-07 11:00:00,107.23,107.35,107.09,107.16,21384.0,104.096,104.2125,103.9601,104.028,21384.0
2022-04-07 11:30:00,107.16,107.35,107.16,107.24,12116.0,104.028,104.2125,104.028,104.1057,12116.0
2022-04-07 12:00:00,107.22,107.49,107.2,107.39,18800.0,104.0863,104.3484,104.0669,104.2513,18800.0
2022-04-07 12:30:00,107.39,107.61,107.35,107.57,19592.0,104.2513,104.4649,104.2125,104.4261,19592.0
2022-04-07 13:00:00,107.57,108.03,107.52,107.99,11404.0,104.4261,104.8726,104.3775,104.8338,11404.0
2022-04-07 13:30:00,107.97,108.36,107.88,108.36,20736.0,104.8144,105.193,104.727,105.193,20736.0
2022-04-07 14:00:00,108.41,108.51,108.31,108.32,11020.0,105.2415,105.3386,105.1444,105.1541,11020.0
2022-04-07 14:30:00,108.29,108.64,108.28,108.64,21220.0,105.125,105.4648,105.1153,105.4648,21220.0
2022-04-07 15:00:00,108.64,108.96,108.56,108.61,38464.0,105.4648,105.7754,105.3871,105.4357,38464.0
2022-04-07 15:30:00,108.61,108.94,108.5,108.5,100572.0,105.4357,105.756,105.3289,105.3289,100572.0
2022-04-08 09:30:00,108.47,108.7,107.61,107.73,68824.0,105.2998,105.523,104.4649,104.5814,68824.0
2022-04-08 10:00:00,107.81,108.06,107.51,107.61,42464.0,104.659,104.9017,104.3678,104.4649,42464.0
2022-04-08 10:30:00,107.62,108.68,107.62,108.43,38000.0,104.4746,105.5036,104.4746,105.2609,38000.0
2022-04-08 11:00:00,108.54,108.7,108.01,108.18,45664.0,105.3677,105.523,104.8532,105.0182,45664.0
2022-04-08 11:30:00,108.2,108.36,108.16,108.23,12552.0,105.0376,105.193,104.9988,105.0668,12552.0
2022-04-08 12:00:00,108.31,108.32,108.11,108.11,18260.0,105.1444,105.1541,104.9503,104.9503,18260.0
2022-04-08 12:30:00,108.05,108.06,107.72,107.99,35932.0,104.892,104.9017,104.5717,104.8338,35932.0
2022-04-08 13:00:00,107.95,108.01,107.76,107.82,29700.0,104.795,104.8532,104.6105,104.6688,29700.0
2022-04-08 13:30:00,107.65,107.66,107.24,107.29,28808.0,104.5037,104.5134,104.1057,104.1542,28808.0
2022-04-08 14:00:00,107.33,107.7,107.28,107.28,20236.0,104.1931,104.5523,104.1445,104.1445,20236.0
2022-04-08 14:30:00,107.35,107.51,107.24,107.45,22344.0,104.2125,104.3678,104.1057,104.3096,22344.0
2022-04-08 15:00:00,107.4,107.64,107.36,107.45,30576.0,104.261,104.494,104.2222,104.3096,30576.0
2022-04-08 15:30:00,107.51,107.51,107.07,107.32,128860.0,104.3678,104.3678,103.9407,104.1834,128860.0
2022-04-11 09:30:00,106.82,107.11,105.9,106.09,205484.0,103.698,103.9795,102.8049,102.9893,205484.0
2022-04-11 10:00:00,106.1,106.27,105.49,105.49,99248.0,102.999,103.1641,102.4069,102.4069,99248.0
2022-04-11 10:30:00,105.64,105.94,105.55,105.87,37176.0,102.5525,102.8437,102.4651,102.7757,37176.0
2022-04-11 11:00:00,105.92,105.94,105.42,105.51,44136.0,102.8243,102.8437,102.3389,102.4263,44136.0
2022-04-11 11:30:00,105.57,105.57,105.34,105.45,33084.0,102.4845,102.4845,102.2612,102.368,33084.0
2022-04-11 12:00:00,105.44,105.54,105.39,105.5,33404.0,102.3583,102.4554,102.3098,102.4166,33404.0
2022-04-11 12:30:00,105.48,105.58,105.24,105.51,29404.0,102.3971,102.4942,102.1642,102.4263,29404.0
2022-04-11 13:00:00,105.53,105.56,105.14,105.18,129000.0,102.4457,102.4748,102.0671,102.1059,129000.0
2022-04-11 13:30:00,105.19,105.29,105.13,105.24,45108.0,102.1156,102.2127,102.0574,102.1642,45108.0
2022-04-11 14:00:00,105.23,105.24,105.0,105.21,30584.0,102.1545,102.1642,101.9312,102.135,30584.0
2022-04-11 14:30:00,105.21,105.27,105.13,105.21,38596.0,102.135,102.1933,102.0574,102.135,38596.0
2022-04-11 15:00:00,105.17,105.25,104.76,104.76,60340.0,102.0962,102.1739,101.6982,101.6982,60340.0
2022-04-11 15:30:00,104.75,104.75,104.34,104.5,110584.0,101.6885,101.6885,101.2905,101.4458,110584.0
2022-04-12 09:30:00,105.32,106.31,105.32,105.87,93740.0,102.2418,103.2029,102.2418,102.7757,93740.0
2022-04-12 10:00:00,105.81,105.9,105.41,105.41,43560.0,102.7175,102.8049,102.3292,102.3292,43560.0
2022-04-12 10:30:00,105.45,105.56,105.15,105.24,59028.0,102.368,102.4748,102.0768,102.1642,59028.0
2022-04-12 11:00:00,105.19,105.53,105.08,105.48,52400.0,102.1156,102.4457,102.0088,102.3971,52400.0
2022-04-12 11:30:00,105.53,105.86,105.53,105.84,20584.0,102.4457,102.766,102.4457,102.7466,20584.0
2022-04-12 12:00:00,105.8,105.85,105.14,105.17,20080.0,102.7078,102.7563,102.0671,102.0962,20080.0
2022-04-12 12:30:00,105.12,105.34,105.07,105.34,12800.0,102.0477,102.2612,101.9991,102.2612,12800.0
2022-04-12 13:00:00,105.28,105.28,104.92,104.96,22920.0,102.203,102.203,101.8535,101.8923,22920.0
2022-04-12 13:30:00,104.92,105.03,104.44,104.44,23948.0,101.8535,101.9603,101.3875,101.3875,23948.0
2022-04-12 14:00:00,104.36,104.58,104.17,104.2,35584.0,101.3099,101.5235,101.1254,101.1546,35584.0
2022-04-12 14:30:00,104.23,104.24,104.01,104.08,47168.0,101.1837,101.1934,100.9701,101.0381,47168.0
2022-04-12 15:00:00,104.1,104.12,103.51,103.64,41544.0,101.0575,101.0769,100.4847,100.6109,41544.0
2022-04-12 15:30:00,103.7,104.1,103.58,103.92,147116.0,100.6692,101.0575,100.5527,100.8827,147116.0
2022-04-13 09:30:00,104.5,105.0,104.36,104.58,111716.0,101.4458,101.9312,101.3099,101.5235,111716.0
2022-04-13 10:00:00,104.52,104.73,104.3,104.4,17532.0,101.4652,101.6691,101.2516,101.3487,17532.0
2022-04-13 10:30:00,104.4,104.53,104.29,104.36,28836.0,101.3487,101.4749,101.2419,101.3099,28836.0
2022-04-13 11:00:00,104.36,104.65,104.35,104.48,54148.0,101.3099,101.5914,101.3002,101.4264,54148.0
2022-04-13 11:30:00,104.48,104.56,104.25,104.27,51736.0,101.4264,101.504,101.2031,101.2225,51736.0
2022-04-13 12:00:00,104.25,104.5,104.25,104.45,24100.0,101.2031,101.4458,101.2031,101.3973,24100.0
2022-04-13 12:30:00,104.46,104.68,104.46,104.58,32428.0,101.407,101.6205,101.407,101.5235,32428.0
2022-04-13 13:00:00,104.59,105.06,104.59,104.89,19600.0,101.5332,101.9894,101.5332,101.8244,19600.0
2022-04-13 13:30:00,104.85,104.86,104.66,104.73,25532.0,101.7856,101.7953,101.6011,101.6691,25532.0
2022-04-13 14:00:00,104.74,104.86,104.69,104.81,23612.0,101.6788,101.7953,101.6302,101.7467,23612.0
2022-04-13 14:30:00,104.81,104.92,104.77,104.89,44464.0,101.7467,101.8535,101.7079,101.8244,44464.0
2022-04-13 15:00:00,104.88,105.05,104.83,104.98,60612.0,101.8147,101.9797,101.7661,101.9118,60612.0
2022-04-13 15:30:00,104.98,105.5,104.81,104.85,220236.0,101.9118,102.4166,101.7467,101.7856,220236.0
2022-04-14 09:30:00,105.39,105.87,104.88,104.97,100220.0,102.3098,102.7757,101.8147,101.9021,100220.0
2022-04-14 10:00:00,104.87,105.1,104.46,104.76,16524.0,101.805,102.0283,101.407,101.6982,16524.0
2022-04-14 10:30:00,104.75,105.03,104.53,104.92,32092.0,101.6885,101.9603,101.4749,101.8535,32092.0
2022-04-14 11:00:00,104.8,104.89,104.4,104.61,29120.0,101.737,101.8244,101.3487,101.5526,29120.0
2022-04-14 11:30:00,104.53,104.59,104.28,104.41,32720.0,101.4749,101.5332,101.2322,101.3584,32720.0
2022-04-14 12:00:00,104.37,104.44,104.18,104.44,28196.0,101.3196,101.3875,101.1351,101.3875,28196.0
2022-04-14 12:30:00,104.38,104.42,104.3,104.38,9396.0,101.3293,101.3681,101.2516,101.3293,9396.0
2022-04-14 13:00:00,104.48,104.57,104.32,104.4,18068.0,101.4264,101.5137,101.2711,101.3487,18068.0
2022-04-14 13:30:00,104.4,104.69,104.39,104.64,33448.0,101.3487,101.6302,101.339,101.5817,33448.0
2022-04-14 14:00:00,104.66,104.66,104.2,104.32,52024.0,101.6011,101.6011,101.1546,101.2711,52024.0
2022-04-14 14:30:00,104.3,104.3,104.03,104.13,30160.0,101.2516,101.2516,100.9895,101.0866,30160.0
2022-04-14 15:00:00,104.1,104.25,103.93,103.93,28312.0,101.0575,101.2031,100.8924,100.8924,28312.0
2022-04-14 15:30:00,103.92,103.94,103.23,103.4,186596.0,100.8827,100.9022,100.2129,100.3779,186596.0
2022-04-18 09:30:00,102.93,104.08,102.93,103.6,34228.0,99.9217,101.0381,99.9217,100.5721,34228.0
2022-04-18 10:00:00,103.81,104.38,103.48,104.08,34104.0,100.776,101.3293,100.4556,101.0381,34104.0
2022-04-18 10:30:00,104.08,104.21,103.86,103.95,25928.0,101.0381,101.1643,100.8245,100.9119,25928.0
2022-04-18 11:00:00,103.91,103.99,103.31,103.36,35028.0,100.873,100.9507,100.2906,100.3391,35028.0
2022-04-18 11:30:00,103.47,103.47,103.22,103.37,14532.0,100.4459,100.4459,100.2032,100.3488,14532.0
2022-04-18 12:00:00,103.41,103.46,103.17,103.25,15572.0,100.3876,100.4362,100.1547,100.2323,15572.0
2022-04-18 12:30:00,103.26,103.54,103.09,103.54,23308.0,100.242,100.5138,100.077,100.5138,23308.0
2022-04-18 13:00:00,103.51,103.58,103.36,103.56,18836.0,100.4847,100.5527,100.3391,100.5333,18836.0
2022-04-18 13:30:00,103.61,104.07,103.61,103.92,28356.0,100.5818,101.0284,100.5818,100.8827,28356.0
2022-04-18 14:00:00,103.94,104.07,103.83,103.88,26200.0,100.9022,101.0284,100.7954,100.8439,26200.0
2022-04-18 14:30:00,103.94,103.94,103.51,103.51,34992.0,100.9022,100.9022,100.4847,100.4847,34992.0
2022-04-18 15:00:00,103.51,103.52,103.09,103.09,37700.0,100.4847,100.4944,100.077,100.077,37700.0
2022-04-18 15:30:00,103.1,103.31,102.62,103.31,148356.0,100.0867,100.2906,99.6207,100.2906,148356.0
2022-04-19 09:30:00,103.07,104.28,103.07,104.17,39080.0,100.0576,101.2322,100.0576,101.1254,39080.0
2022-04-19 10:00:00,104.12,104.64,104.12,104.43,26600.0,101.0769,101.5817,101.0769,101.3778,26600.0
2022-04-19 10:30:00,104.52,105.22,104.52,104.8,37640.0,101.4652,102.1447,101.4652,101.737,37640.0
2022-04-19 11:00:00,104.67,104.92,104.52,104.92,28600.0,101.6108,101.8535,101.4652,101.8535,28600.0
2022-04-19 11:30:00,104.98,105.19,104.81,105.11,27920.0,101.9118,102.1156,101.7467,102.038,27920.0
2022-04-19 12:00:00,105.11,105.11,104.87,105.0,31700.0,102.038,102.038,101.805,101.9312,31700.0
2022-04-19 12:30:00,105.01,105.05,104.92,105.01,52756.0,101.9409,101.9797,101.8535,101.9409,52756.0
2022-04-19 13:00:00,104.95,105.08,104.94,104.94,22784.0,101.8826,102.0088,101.8729,101.8729,22784.0
2022-04-19 13:30:00,104.97,105.21,104.96,105.08,32880.0,101.9021,102.135,101.8923,102.0088,32880.0
2022-04-19 14:00:00,105.1,105.1,104.63,104.64,40720.0,102.0283,102.0283,101.572,101.5817,40720.0
2022-04-19 14:30:00,104.7,104.71,104.55,104.67,26172.0,101.6399,101.6497,101.4943,101.6108,26172.0
2022-04-19 15:00:00,104.67,104.88,104.67,104.83,53084.0,101.6108,101.8147,101.6108,101.7661,53084.0
2022-04-19 15:30:00,104.81,104.99,104.56,104.74,134372.0,101.7467,101.9215,101.504,101.6788,134372.0
2022-04-20 09:30:00,105.27,105.95,105.04,105.45,42036.0,102.1933,102.8534,101.97,102.368,42036.0
2022-04-20 10:00:00,105.56,105.63,105.38,105.55,48272.0,102.4748,102.5428,102.3001,102.4651,48272.0
2022-04-20 10:30:00,105.56,105.72,105.44,105.44,86912.0,102.4748,102.6301,102.3583,102.3583,86912.0
2022-04-20 11:00:00,105.32,105.42,105.25,105.34,19664.0,102.2418,102.3389,102.1739,102.2612,19664.0
2022-04-20 11:30:00,105.38,105.61,105.38,105.55,19220.0,102.3001,102.5233,102.3001,102.4651,19220.0
2022-04-20 12:00:00,105.58,105.59,105.32,105.45,19600.0,102.4942,102.5039,102.2418,102.368,19600.0
2022-04-20 12:30:00,105.54,105.59,105.47,105.47,26032.0,102.4554,102.5039,102.3874,102.3874,26032.0
2022-04-20 13:00:00,105.45,105.64,105.35,105.38,24356.0,102.368,102.5525,102.2709,102.3001,24356.0
2022-04-20 13:30:00,105.34,105.59,105.31,105.51,20868.0,102.2612,102.5039,102.2321,102.4263,20868.0
2022-04-20 14:00:00,105.54,105.58,105.4,105.41,16024.0,102.4554,102.4942,102.3195,102.3292,16024.0
2022-04-20 14:30:00,105.38,105.38,105.08,105.13,15212.0,102.3001,102.3001,102.0088,102.0574,15212.0
2022-04-20 15:00:00,105.14,105.58,105.14,105.42,18336.0,102.0671,102.4942,102.0671,102.3389,18336.0
2022-04-20 15:30:00,105.45,105.59,105.21,105.38,124884.0,102.368,102.5039,102.135,102.3001,124884.0
2022-04-21 09:30:00,105.67,106.33,105.38,106.26,50228.0,102.5816,103.2223,102.3001,103.1544,50228.0
2022-04-21 10:00:00,106.29,106.54,106.22,106.31,38572.0,103.1835,103.4262,103.1155,103.2029,38572.0
2022-04-21 10:30:00,106.33,106.51,106.02,106.22,26908.0,103.2223,103.397,102.9214,103.1155,26908.0
2022-04-21 11:00:00,106.17,106.22,105.86,105.9,27904.0,103.067,103.1155,102.766,102.8049,27904.0
2022-04-21 11:30:00,105.77,105.85,105.57,105.77,24996.0,102.6787,102.7563,102.4845,102.6787,24996.0
2022-04-21 12:00:00,105.72,105.82,105.35,105.61,25468.0,102.6301,102.7272,102.2709,102.5233,25468.0
2022-04-21 12:30:00,105.52,105.57,105.31,105.34,18096.0,102.436,102.4845,102.2321,102.2612,18096.0
2022-04-21 13:00:00,105.32,105.61,105.16,105.61,25016.0,102.2418,102.5233,102.0865,102.5233,25016.0
2022-04-21 13:30:00,105.63,105.69,105.41,105.5,21500.0,102.5428,102.601,102.3292,102.4166,21500.0
2022-04-21 14:00:00,105.45,105.53,105.21,105.35,23952.0,102.368,102.4457,102.135,102.2709,23952.0
2022-04-21 14:30:00,105.39,105.63,105.12,105.17,33528.0,102.3098,102.5428,102.0477,102.0962,33528.0
2022-04-21 15:00:00,105.17,105.36,104.84,105.36,52544.0,102.0962,102.2807,101.7759,102.2807,52544.0
2022-04-21 15:30:00,105.34,105.36,104.6,104.72,199520.0,102.2612,102.2807,101.5429,101.6594,199520.0
2022-04-22 09:30:00,104.66,106.53,103.44,103.66,45484.0,101.6011,103.4165,100.4168,100.6303,45484.0
2022-04-22 10:00:00,103.57,103.73,103.13,103.49,64476.0,100.543,100.6983,100.1158,100.4653,64476.0
2022-04-22 10:30:00,103.44,103.9,103.42,103.83,38924.0,100.4168,100.8633,100.3974,100.7954,38924.0
2022-04-22 11:00:00,103.81,104.22,103.78,104.13,19784.0,100.776,101.174,100.7468,101.0866,19784.0
2022-04-22 11:30:00,104.17,104.17,103.75,103.82,13596.0,101.1254,101.1254,100.7177,100.7857,13596.0
2022-04-22 12:00:00,103.72,104.38,103.72,104.23,16560.0,100.6886,101.3293,100.6886,101.1837,16560.0
2022-04-22 12:30:00,104.16,104.28,104.07,104.16,20532.0,101.1157,101.2322,101.0284,101.1157,20532.0
2022-04-22 13:00:00,104.14,104.14,103.81,103.99,42768.0,101.0963,101.0963,100.776,100.9507,42768.0
2022-04-22 13:30:00,103.94,103.99,103.59,103.59,18308.0,100.9022,100.9507,100.5624,100.5624,18308.0
2022-04-22 14:00:00,103.55,103.6,103.07,103.07,33112.0,100.5236,100.5721,100.0576,100.0576,33112.0
2022-04-22 14:30:00,103.08,103.08,102.3,102.44,48832.0,100.0673,100.0673,99.3101,99.446,48832.0
2022-04-22 15:00:00,102.46,103.01,102.42,102.74,43356.0,99.4654,99.9993,99.4266,99.7372,43356.0
2022-04-22 15:30:00,102.72,103.19,101.81,101.96,200760.0,99.7178,100.1741,98.8344,98.98,200760.0
2022-04-25 09:30:00,102.23,102.3,100.69,100.74,103524.0,99.2421,99.3101,97.7471,97.7957,103524.0
2022-04-25 10:00:00,100.75,101.03,100.36,100.92,85752.0,97.8054,98.0772,97.4268,97.9704,85752.0
2022-04-25 10:30:00,100.92,101.41,100.83,100.92,71428.0,97.9704,98.4461,97.8831,97.9704,71428.0
2022-04-25 11:00:00,100.91,100.95,100.38,100.46,52360.0,97.9607,97.9995,97.4462,97.5239,52360.0
2022-04-25 11:30:00,100.45,100.47,99.93,100.23,43548.0,97.5142,97.5336,97.0094,97.3006,43548.0
2022-04-25 12:00:00,100.26,100.96,100.14,100.8,73432.0,97.3297,98.0093,97.2132,97.8539,73432.0
2022-04-25 12:30:00,100.75,101.04,100.48,100.61,36780.0,97.8054,98.0869,97.5433,97.6695,36780.0
2022-04-25 13:00:00,100.72,101.15,100.46,100.98,27396.0,97.7763,98.1937,97.5239,98.0287,27396.0
2022-04-25 13:30:00,101.08,101.18,100.7,100.74,41580.0,98.1257,98.2228,97.7569,97.7957,41580.0
2022-04-25 14:00:00,100.86,101.66,100.68,101.62,48672.0,97.9122,98.6888,97.7374,98.65,48672.0
2022-04-25 14:30:00,101.64,101.78,101.44,101.49,58716.0,98.6694,98.8053,98.4752,98.5238,58716.0
2022-04-25 15:00:00,101.55,101.97,101.08,101.97,91868.0,98.582,98.9897,98.1257,98.9897,91868.0
2022-04-25 15:30:00,101.95,102.58,101.92,102.48,251180.0,98.9703,99.5819,98.9412,99.4848,251180.0
2022-04-26 09:30:00,101.8,102.22,101.59,101.87,25060.0,98.8247,99.2324,98.6208,98.8927,25060.0
2022-04-26 10:00:00,101.86,102.05,101.25,101.67,35624.0,98.8829,99.0674,98.2908,98.6985,35624.0
2022-04-26 10:30:00,101.53,101.74,101.0,101.29,28532.0,98.5626,98.7665,98.0481,98.3296,28532.0
2022-04-26 11:00:00,101.22,101.45,100.99,101.39,23992.0,98.2617,98.4849,98.0384,98.4267,23992.0
2022-04-26 11:30:00,101.27,101.28,100.86,100.91,30964.0,98.3102,98.3199,97.9122,97.9607,30964.0
2022-04-26 12:00:00,100.95,101.13,100.83,101.13,25316.0,97.9995,98.1743,97.8831,98.1743,25316.0
2022-04-26 12:30:00,101.02,101.07,100.67,100.98,28520.0,98.0675,98.116,97.7277,98.0287,28520.0
2022-04-26 13:00:00,101.01,101.03,100.48,100.51,22952.0,98.0578,98.0772,97.5433,97.5724,22952.0
2022-04-26 13:30:00,100.51,100.81,100.41,100.43,29436.0,97.5724,97.8636,97.4753,97.4947,29436.0
2022-04-26 14:00:00,100.52,101.16,100.52,101.01,22728.0,97.5821,98.2034,97.5821,98.0578,22728.0
2022-04-26 14:30:00,100.95,101.14,100.74,101.14,31728.0,97.9995,98.184,97.7957,98.184,31728.0
2022-04-26 15:00:00,101.18,101.24,100.2,100.42,39408.0,98.2228,98.2811,97.2715,97.485,39408.0
2022-04-26 15:30:00,100.43,100.47,99.9,99.96,162468.0,97.4947,97.5336,96.9802,97.0385,162468.0
2022-04-27 09:30:00,99.99,101.61,99.99,101.32,51008.0,97.0676,98.6403,97.0676,98.3587,51008.0
2022-04-27 10:00:00,101.51,101.85,100.32,100.47,45512.0,98.5432,98.8732,97.388,97.5336,45512.0
2022-04-27 10:30:00,100.21,100.71,99.87,99.87,124808.0,97.2812,97.7666,96.9511,96.9511,124808.0
2022-04-27 11:00:00,99.87,100.31,99.55,100.27,147084.0,96.9511,97.3783,96.6405,97.3394,147084.0
2022-04-27 11:30:00,100.32,100.72,100.27,100.33,41240.0,97.388,97.7763,97.3394,97.3977,41240.0
2022-04-27 12:00:00,100.35,100.89,100.08,100.83,44624.0,97.4171,97.9413,97.155,97.8831,44624.0
2022-04-27 12:30:00,100.86,100.88,100.52,100.7,26800.0,97.9122,97.9316,97.5821,97.7569,26800.0
2022-04-27 13:00:00,100.69,101.06,100.46,100.81,79180.0,97.7471,98.1063,97.5239,97.8636,79180.0
2022-04-27 13:30:00,100.93,101.16,100.52,101.16,94028.0,97.9801,98.2034,97.5821,98.2034,94028.0
2022-04-27 14:00:00,101.07,101.39,100.94,101.0,65724.0,98.116,98.4267,97.9898,98.0481,65724.0
2022-04-27 14:30:00,100.91,101.08,100.18,100.36,59368.0,97.9607,98.1257,97.252,97.4268,59368.0
2022-04-27 15:00:00,100.25,100.39,99.83,100.11,42344.0,97.32,97.4559,96.9123,97.1841,42344.0
2022-04-27 15:30:00,100.13,100.68,100.03,100.25,320944.0,97.2035,97.7374,97.1064,97.32,320944.0
2022-04-28 09:30:00,101.28,101.63,100.44,101.5,59816.0,98.3199,98.6597,97.5045,98.5335,59816.0
2022-04-28 10:00:00,101.53,101.75,101.12,101.23,66832.0,98.5626,98.7762,98.1646,98.2714,66832.0
2022-04-28 10:30:00,101.17,101.3,100.76,101.12,26024.0,98.2131,98.3393,97.8151,98.1646,26024.0
2022-04-28 11:00:00,101.11,101.64,101.0,101.54,32588.0,98.1549,98.6694,98.0481,98.5723,32588.0
2022-04-28 11:30:00,101.59,101.64,101.36,101.63,15984.0,98.6208,98.6694,98.3976,98.6597,15984.0
2022-04-28 12:00:00,101.65,101.87,101.42,101.84,63024.0,98.6791,98.8927,98.4558,98.8635,63024.0
2022-04-28 12:30:00,101.89,102.25,101.84,102.19,32752.0,98.9121,99.2616,98.8635,99.2033,32752.0
2022-04-28 13:00:00,102.2,102.79,102.2,102.62,29408.0,99.213,99.7858,99.213,99.6207,29408.0
2022-04-28 13:30:00,102.6,103.02,102.48,102.5,67660.0,99.6013,100.009,99.4848,99.5042,67660.0
2022-04-28 14:00:00,102.53,102.78,102.52,102.63,32796.0,99.5334,99.7761,99.5237,99.6304,32796.0
2022-04-28 14:30:00,102.63,103.12,102.48,102.99,41948.0,99.6304,100.1061,99.4848,99.9799,41948.0
2022-04-28 15:00:00,102.92,103.14,102.78,102.86,106924.0,99.912,100.1255,99.7761,99.8537,106924.0
2022-04-28 15:30:00,102.88,102.88,102.39,102.76,257036.0,99.8731,99.8731,99.3975,99.7566,257036.0
2022-04-29 09:30:00,101.67,102.28,101.33,101.94,43884.0,98.6985,99.2907,98.3684,98.9606,43884.0
2022-04-29 10:00:00,102.2,102.26,101.0,101.0,29420.0,99.213,99.2713,98.0481,98.0481,29420.0
2022-04-29 10:30:00,100.97,101.61,100.94,101.51,31996.0,98.019,98.6403,97.9898,98.5432,31996.0
2022-04-29 11:00:00,101.4,101.5,101.15,101.29,20484.0,98.4364,98.5335,98.1937,98.3296,20484.0
2022-04-29 11:30:00,101.32,101.74,101.3,101.38,17092.0,98.3587,98.7665,98.3393,98.417,17092.0
2022-04-29 12:00:00,101.26,101.28,101.03,101.08,23408.0,98.3005,98.3199,98.0772,98.1257,23408.0
2022-04-29 12:30:00,101.05,101.14,100.82,100.86,53200.0,98.0966,98.184,97.8733,97.9122,53200.0
2022-04-29 13:00:00,100.86,101.12,100.68,100.98,14800.0,97.9122,98.1646,97.7374,98.0287,14800.0
2022-04-29 13:30:00,100.92,101.02,100.74,100.75,15276.0,97.9704,98.0675,97.7957,97.8054,15276.0
2022-04-29 14:00:00,100.63,100.93,100.63,100.71,20000.0,97.6889,97.9801,97.6889,97.7666,20000.0
2022-04-29 14:30:00,100.72,100.8,100.25,100.39,16440.0,97.7763,97.8539,97.32,97.4559,16440.0
2022-04-29 15:00:00,100.33,100.33,99.83,99.84,25276.0,97.3977,97.3977,96.9123,96.922,25276.0
2022-04-29 15:30:00,99.77,100.02,99.03,99.32,180568.0,96.854,97.0967,96.1357,96.4172,180568.0
2022-05-02 09:30:00,99.55,99.78,98.69,99.26,56600.0,96.6405,96.8637,95.8056,96.3589,56600.0
2022-05-02 10:00:00,99.08,99.92,99.08,99.82,34652.0,96.1842,96.9996,96.1842,96.9026,34652.0
2022-05-02 10:30:00,100.05,100.2,99.56,99.63,84516.0,97.1258,97.2715,96.6502,96.7181,84516.0
2022-05-02 11:00:00,99.67,99.67,98.34,98.55,90008.0,96.757,96.757,95.4658,95.6697,90008.0
2022-05-02 11:30:00,98.53,99.04,98.47,98.74,44292.0,95.6503,96.1454,95.592,95.8541,44292.0
2022-05-02 12:00:00,98.89,98.89,98.36,98.51,15608.0,95.9998,95.9998,95.4852,95.6309,15608.0
2022-05-02 12:30:00,98.72,98.74,97.92,97.92,23068.0,95.8347,95.8541,95.0581,95.0581,23068.0
2022-05-02 13:00:00,97.98,98.32,97.81,97.84,48320.0,95.1163,95.4464,94.9513,94.9804,48320.0
2022-05-02 13:30:00,97.97,98.01,97.45,97.63,30312.0,95.1066,95.1455,94.6018,94.7766,30312.0
2022-05-02 14:00:00,97.58,97.78,97.01,97.1,25232.0,94.728,94.9222,94.1747,94.2621,25232.0
2022-05-02 14:30:00,97.1,97.2,96.5,96.61,44904.0,94.2621,94.3591,93.6796,93.7864,44904.0
2022-05-02 15:00:00,96.67,97.97,96.57,97.77,76424.0,93.8446,95.1066,93.7476,94.9125,76424.0
2022-05-02 15:30:00,97.77,98.21,97.47,97.86,192364.0,94.9125,95.3396,94.6213,94.9999,192364.0
2022-05-03 09:30:00,98.03,98.4,97.74,98.06,39184.0,95.1649,95.5241,94.8834,95.194,39184.0
2022-05-03 10:00:00,98.08,98.13,97.58,97.87,16236.0,95.2134,95.262,94.728,95.0096,16236.0
2022-05-03 10:30:00,97.81,98.0,97.18,97.38,32940.0,94.9513,95.1358,94.3397,94.5339,32940.0
2022-05-03 11:00:00,97.19,98.1,97.19,97.96,22888.0,94.3494,95.2328,94.3494,95.0969,22888.0
2022-05-03 11:30:00,98.0,98.11,97.58,97.74,26836.0,95.1358,95.2425,94.728,94.8834,26836.0
2022-05-03 12:00:00,97.82,97.97,97.38,97.95,29460.0,94.961,95.1066,94.5339,95.0872,29460.0
2022-05-03 12:30:00,97.81,98.03,97.76,98.03,30304.0,94.9513,95.1649,94.9028,95.1649,30304.0
2022-05-03 13:00:00,98.01,98.41,98.01,98.11,23200.0,95.1455,95.5338,95.1455,95.2425,23200.0
2022-05-03 13:30:00,98.16,98.37,98.03,98.14,32968.0,95.2911,95.495,95.1649,95.2717,32968.0
2022-05-03 14:00:00,98.13,98.18,97.65,97.72,51256.0,95.262,95.3105,94.796,94.8639,51256.0
2022-05-03 14:30:00,97.72,97.96,97.28,97.96,68180.0,94.8639,95.0969,94.4368,95.0969,68180.0
2022-05-03 15:00:00,98.02,98.1,97.5,97.64,49128.0,95.1552,95.2328,94.6504,94.7863,49128.0
2022-05-03 15:30:00,97.72,97.72,97.28,97.58,152144.0,94.8639,94.8639,94.4368,94.728,152144.0
2022-05-04 09:30:00,97.61,97.94,97.33,97.45,23452.0,94.7572,95.0775,94.4853,94.6018,23452.0
2022-05-04 10:00:00,97.51,97.53,97.09,97.11,15748.0,94.6601,94.6795,94.2524,94.2718,15748.0
2022-05-04 10:30:00,97.11,97.42,96.76,97.36,13200.0,94.2718,94.5727,93.932,94.5145,13200.0
2022-05-04 11:00:00,97.45,97.45,97.06,97.23,29488.0,94.6018,94.6018,94.2232,94.3883,29488.0
2022-05-04 11:30:00,97.19,97.72,97.16,97.63,20020.0,94.3494,94.8639,94.3203,94.7766,20020.0
2022-05-04 12:00:00,97.5,97.97,97.5,97.9,14104.0,94.6504,95.1066,94.6504,95.0387,14104.0
2022-05-04 12:30:00,97.81,97.99,97.78,97.99,17200.0,94.9513,95.1261,94.9222,95.1261,17200.0
2022-05-04 13:00:00,97.99,97.99,97.73,97.8,10000.0,95.1261,95.1261,94.8737,94.9416,10000.0
2022-05-04 13:30:00,97.72,97.85,97.6,97.85,27708.0,94.8639,94.9901,94.7475,94.9901,27708.0
2022-05-04 14:00:00,97.85,98.1,97.36,98.06,15828.0,94.9901,95.2328,94.5145,95.194,15828.0
2022-05-04 14:30:00,97.84,99.38,96.86,99.38,48876.0,94.9804,96.4754,94.0291,96.4754,48876.0
2022-05-04 15:00:00,99.37,99.92,99.36,99.84,44544.0,96.4657,96.9996,96.456,96.922,44544.0
2022-05-04 15:30:00,99.88,100.68,99.86,100.26,196700.0,96.9608,97.7374,96.9414,97.3297,196700.0
2022-05-05 09:30:00,99.12,99.67,99.01,99.18,53116.0,96.223,96.757,96.1162,96.2813,53116.0
2022-05-05 10:00:00,99.13,99.29,98.33,98.66,31728.0,96.2327,96.3881,95.4561,95.7765,31728.0
2022-05-05 10:30:00,98.66,98.66,97.74,98.15,26780.0,95.7765,95.7765,94.8834,95.2814,26780.0
2022-05-05 11:00:00,98.11,98.11,97.38,97.64,26312.0,95.2425,95.2425,94.5339,94.7863,26312.0
2022-05-05 11:30:00,97.71,97.95,96.86,96.86,26024.0,94.8542,95.0872,94.0291,94.0291,26024.0
2022-05-05 12:00:00,96.7,97.42,96.48,97.33,25608.0,93.8738,94.5727,93.6602,94.4853,25608.0
2022-05-05 12:30:00,97.14,97.22,96.79,97.19,19616.0,94.3009,94.3786,93.9611,94.3494,19616.0
2022-05-05 13:00:00,97.23,97.59,96.92,97.18,28600.0,94.3883,94.7377,94.0873,94.3397,28600.0
2022-05-05 13:30:00,97.16,97.39,96.77,96.87,23932.0,94.3203,94.5436,93.9417,94.0388,23932.0
2022-05-05 14:00:00,97.02,97.29,96.57,96.57,23504.0,94.1844,94.4465,93.7476,93.7476,23504.0
2022-05-05 14:30:00,96.57,97.04,96.53,96.88,24340.0,93.7476,94.2038,93.7087,94.0485,24340.0
2022-05-05 15:00:00,96.89,96.89,96.2,96.32,62872.0,94.0582,94.0582,93.3884,93.5049,62872.0
2022-05-05 15:30:00,96.17,96.85,96.03,96.69,175324.0,93.3592,94.0194,93.2233,93.8641,175324.0
2022-05-06 09:30:00,96.47,96.48,94.56,94.91,65708.0,93.6505,93.6602,91.7963,92.1361,65708.0
2022-05-06 10:00:00,94.77,95.53,94.57,95.04,35724.0,92.0002,92.738,91.806,92.2623,35724.0
2022-05-06 10:30:00,94.96,95.92,94.33,95.79,55272.0,92.1846,93.1166,91.573,92.9904,55272.0
2022-05-06 11:00:00,95.75,96.25,95.41,96.0,36648.0,92.9515,93.4369,92.6215,93.1942,36648.0
2022-05-06 11:30:00,95.91,95.91,95.0,95.0,40168.0,93.1068,93.1068,92.2234,92.2234,40168.0
2022-05-06 12:00:00,95.05,95.7,94.98,95.7,31364.0,92.272,92.903,92.204,92.903,31364.0
2022-05-06 12:30:00,95.52,96.25,95.42,96.17,38852.0,92.7282,93.4369,92.6312,93.3592,38852.0
2022-05-06 13:00:00,96.08,96.3,95.66,95.71,29596.0,93.2719,93.4855,92.8642,92.9127,29596.0
2022-05-06 13:30:00,95.73,95.86,95.23,95.4,33624.0,92.9321,93.0583,92.4467,92.6118,33624.0
2022-05-06 14:00:00,95.35,95.45,94.89,94.98,40280.0,92.5632,92.6603,92.1167,92.204,40280.0
2022-05-06 14:30:00,95.05,95.59,94.86,95.25,42060.0,92.272,92.7962,92.0875,92.4661,42060.0
2022-05-06 15:00:00,95.24,95.3,94.97,95.27,69320.0,92.4564,92.5147,92.1943,92.4856,69320.0
2022-05-06 15:30:00,95.25,96.1,95.25,95.98,147124.0,92.4661,93.2913,92.4661,93.1748,147124.0
2022-05-09 09:30:00,94.82,95.41,94.51,94.87,66612.0,92.0487,92.6215,91.7478,92.0972,66612.0
2022-05-09 10:00:00,94.85,95.28,94.54,94.56,51488.0,92.0778,92.4953,91.7769,91.7963,51488.0
2022-05-09 10:30:00,94.52,94.94,94.52,94.63,44468.0,91.7575,92.1652,91.7575,91.8643,44468.0
2022-05-09 11:00:00,94.57,94.97,94.5,94.65,35188.0,91.806,92.1943,91.7381,91.8837,35188.0
2022-05-09 11:30:00,94.54,95.21,94.44,94.86,50204.0,91.7769,92.4273,91.6798,92.0875,50204.0
2022-05-09 12:00:00,94.76,94.95,94.5,94.64,30544.0,91.9905,92.1749,91.7381,91.874,30544.0
2022-05-09 12:30:00,94.57,94.8,93.9,93.98,39492.0,91.806,92.0293,91.1556,91.2333,39492.0
2022-05-09 13:00:00,93.97,94.31,93.79,94.26,37100.0,91.2235,91.5536,91.0488,91.5051,37100.0
2022-05-09 13:30:00,94.3,94.33,93.78,94.28,39948.0,91.5439,91.573,91.0391,91.5245,39948.0
2022-05-09 14:00:00,94.28,94.57,94.21,94.25,36032.0,91.5245,91.806,91.4565,91.4954,36032.0
2022-05-09 14:30:00,94.23,94.51,94.1,94.51,43016.0,91.4759,91.7478,91.3497,91.7478,43016.0
2022-05-09 15:00:00,94.48,94.76,94.06,94.14,39136.0,91.7186,91.9905,91.3109,91.3886,39136.0
2022-05-09 15:30:00,94.05,94.11,93.35,93.63,215216.0,91.3012,91.3595,90.6217,90.8935,215216.0
2022-05-10 09:30:00,95.5,95.64,94.52,95.25,95224.0,92.7088,92.8447,91.7575,92.4661,95224.0
2022-05-10 10:00:00,95.2,95.63,94.65,94.69,52960.0,92.4176,92.835,91.8837,91.9225,52960.0
2022-05-10 10:30:00,94.69,94.83,93.6,93.65,45528.0,91.9225,92.0584,90.8644,90.9129,45528.0
2022-05-10 11:00:00,93.53,93.93,93.12,93.48,73424.0,90.7964,91.1847,90.3984,90.7479,73424.0
2022-05-10 11:30:00,93.49,93.97,93.45,93.75,45952.0,90.7576,91.2235,90.7187,91.01,45952.0
2022-05-10 12:00:00,93.75,93.92,93.33,93.33,62464.0,91.01,91.175,90.6023,90.6023,62464.0
2022-05-10 12:30:00,93.46,93.91,92.97,93.78,43368.0,90.7285,91.1653,90.2528,91.0391,43368.0
2022-05-10 13:00:00,93.78,94.5,93.77,94.5,51288.0,91.0391,91.7381,91.0294,91.7381,51288.0
2022-05-10 13:30:00,94.69,95.5,94.69,95.5,47808.0,91.9225,92.7088,91.9225,92.7088,47808.0
2022-05-10 14:00:00,95.41,95.5,94.77,94.93,46144.0,92.6215,92.7088,92.0002,92.1555,46144.0
2022-05-10 14:30:00,95.06,95.4,94.86,95.0,63532.0,92.2817,92.6118,92.0875,92.2234,63532.0
2022-05-10 15:00:00,95.09,95.4,94.68,94.76,57820.0,92.3108,92.6118,91.9128,91.9905,57820.0
2022-05-10 15:30:00,94.56,94.82,94.38,94.53,153056.0,91.7963,92.0487,91.6216,91.7672,153056.0
2022-05-11 09:30:00,94.02,95.33,93.82,95.07,84796.0,91.2721,92.5438,91.0779,92.2914,84796.0
2022-05-11 10:00:00,95.03,95.1,94.2,94.75,59472.0,92.2526,92.3205,91.4468,91.9808,59472.0
2022-05-11 10:30:00,94.64,94.75,94.17,94.36,42960.0,91.874,91.9808,91.4177,91.6022,42960.0
2022-05-11 11:00:00,94.35,94.52,94.08,94.52,47812.0,91.5924,91.7575,91.3303,91.7575,47812.0
2022-05-11 11:30:00,94.75,95.25,94.65,94.72,39972.0,91.9808,92.4661,91.8837,91.9516,39972.0
2022-05-11 12:00:00,94.69,94.75,94.24,94.25,32656.0,91.9225,91.9808,91.4857,91.4954,32656.0
2022-05-11 12:30:00,93.92,94.16,93.89,93.94,22700.0,91.175,91.408,91.1459,91.1944,22700.0
2022-05-11 13:00:00,93.91,93.93,93.5,93.75,37532.0,91.1653,91.1847,90.7673,91.01,37532.0
2022-05-11 13:30:00,93.58,93.83,93.13,93.13,41852.0,90.8449,91.0876,90.4081,90.4081,41852.0
2022-05-11 14:00:00,93.34,93.66,93.31,93.47,38348.0,90.612,90.9226,90.5828,90.7382,38348.0
2022-05-11 14:30:00,93.36,94.03,93.35,93.58,40672.0,90.6314,91.2818,90.6217,90.8449,40672.0
2022-05-11 15:00:00,93.5,93.6,93.24,93.53,63448.0,90.7673,90.8644,90.5149,90.7964,63448.0
2022-05-11 15:30:00,93.47,93.5,92.64,92.72,265988.0,90.7382,90.7673,89.9324,90.0101,265988.0
2022-05-12 09:30:00,92.5,92.99,92.05,92.62,91520.0,89.7965,90.2722,89.3597,89.913,91520.0
2022-05-12 10:00:00,92.35,93.27,92.34,92.84,65608.0,89.6509,90.544,89.6412,90.1266,65608.0
2022-05-12 10:30:00,92.86,92.88,92.45,92.77,54808.0,90.146,90.1654,89.748,90.0586,54808.0
2022-05-12 11:00:00,92.75,93.26,92.59,92.75,47716.0,90.0392,90.5343,89.8839,90.0392,47716.0
2022-05-12 11:30:00,92.76,92.76,91.85,91.89,37236.0,90.0489,90.0489,89.1655,89.2043,37236.0
2022-05-12 12:00:00,91.89,92.21,91.81,92.09,62908.0,89.2043,89.515,89.1267,89.3985,62908.0
2022-05-12 12:30:00,92.16,92.61,92.07,92.3,44416.0,89.4664,89.9033,89.3791,89.6024,44416.0
2022-05-12 13:00:00,92.25,92.36,91.84,91.87,31248.0,89.5538,89.6606,89.1558,89.1849,31248.0
2022-05-12 13:30:00,91.85,91.91,91.09,91.2,65604.0,89.1655,89.2238,88.4277,88.5345,65604.0
2022-05-12 14:00:00,91.17,91.34,90.78,90.89,72832.0,88.5054,88.6704,88.1268,88.2336,72832.0
2022-05-12 14:30:00,90.77,90.99,90.55,90.84,101764.0,88.1171,88.3306,87.9035,88.185,101764.0
2022-05-12 15:00:00,90.91,91.77,90.79,91.25,106428.0,88.253,89.0878,88.1365,88.583,106428.0
2022-05-12 15:30:00,91.3,91.78,91.19,91.68,382128.0,88.6316,89.0976,88.5248,89.0005,382128.0
2022-05-13 09:30:00,92.62,93.31,91.16,93.17,79656.0,90.1402,90.8117,88.7193,90.6755,79656.0
2022-05-13 10:00:00,93.35,94.46,93.3,94.31,47252.0,90.8507,91.9309,90.802,91.7849,47252.0
2022-05-13 10:30:00,94.26,94.55,94.17,94.54,37592.0,91.7363,92.0185,91.6487,92.0088,37592.0
2022-05-13 11:00:00,94.42,94.42,94.0,94.29,28952.0,91.892,91.892,91.4832,91.7655,28952.0
2022-05-13 11:30:00,94.31,94.48,94.25,94.47,22192.0,91.7849,91.9504,91.7266,91.9407,22192.0
2022-05-13 12:00:00,94.49,94.65,94.32,94.57,18836.0,91.9601,92.1158,91.7947,92.038,18836.0
2022-05-13 12:30:00,94.57,94.61,94.19,94.37,21520.0,92.038,92.0769,91.6682,91.8433,21520.0
2022-05-13 13:00:00,94.44,94.45,93.88,93.89,27112.0,91.9115,91.9212,91.3665,91.3762,27112.0
2022-05-13 13:30:00,93.81,93.86,93.37,93.39,26800.0,91.2983,91.347,90.8701,90.8896,26800.0
2022-05-13 14:00:00,93.39,93.39,92.88,93.0,27764.0,90.8896,90.8896,90.3932,90.51,27764.0
2022-05-13 14:30:00,93.22,93.75,93.07,93.75,59092.0,90.7241,91.2399,90.5781,91.2399,59092.0
2022-05-13 15:00:00,93.78,94.31,93.77,94.29,69388.0,91.2691,91.7849,91.2594,91.7655,69388.0
2022-05-13 15:30:00,94.27,94.33,93.63,94.0,158992.0,91.746,91.8044,91.1232,91.4832,158992.0
2022-05-16 09:30:00,93.58,93.98,92.73,92.92,41160.0,91.0745,91.4638,90.2473,90.4322,41160.0
2022-05-16 10:00:00,92.99,93.6,92.86,93.5,39072.0,90.5003,91.094,90.3738,90.9966,39072.0
2022-05-16 10:30:00,93.5,93.5,93.02,93.03,43052.0,90.9966,90.9966,90.5295,90.5392,43052.0
2022-05-16 11:00:00,93.01,93.31,92.88,93.29,28596.0,90.5198,90.8117,90.3932,90.7923,28596.0
2022-05-16 11:30:00,93.21,93.78,93.14,93.78,22676.0,90.7144,91.2691,90.6463,91.2691,22676.0
2022-05-16 12:00:00,93.75,93.93,93.67,93.72,21216.0,91.2399,91.4151,91.1621,91.2107,21216.0
2022-05-16 12:30:00,93.72,93.89,93.64,93.79,40932.0,91.2107,91.3762,91.1329,91.2789,40932.0
2022-05-16 13:00:00,93.79,94.36,93.75,94.33,30836.0,91.2789,91.8336,91.2399,91.8044,30836.0
2022-05-16 13:30:00,94.35,94.39,94.18,94.38,30924.0,91.8239,91.8628,91.6584,91.8531,30924.0
2022-05-16 14:00:00,94.29,94.48,94.29,94.33,23800.0,91.7655,91.9504,91.7655,91.8044,23800.0
2022-05-16 14:30:00,94.5,94.64,94.42,94.57,26116.0,91.9699,92.1061,91.892,92.038,26116.0
2022-05-16 15:00:00,94.57,94.63,94.17,94.24,45476.0,92.038,92.0964,91.6487,91.7168,45476.0
2022-05-16 15:30:00,94.24,94.64,94.06,94.47,263008.0,91.7168,92.1061,91.5416,91.9407,263008.0
2022-05-17 09:30:00,95.68,95.75,94.87,95.11,52100.0,93.1183,93.1864,92.33,92.5635,52100.0
2022-05-17 10:00:00,95.25,95.25,94.5,94.5,49884.0,92.6998,92.6998,91.9699,91.9699,49884.0
2022-05-17 10:30:00,94.62,94.88,94.5,94.88,17732.0,92.0866,92.3397,91.9699,92.3397,17732.0
2022-05-17 11:00:00,94.9,94.94,94.57,94.94,21728.0,92.3592,92.3981,92.038,92.3981,21728.0
2022-05-17 11:30:00,94.92,95.1,94.92,94.98,11320.0,92.3786,92.5538,92.3786,92.437,11320.0
2022-05-17 12:00:00,95.01,95.2,94.96,95.16,29160.0,92.4662,92.6511,92.4175,92.6122,29160.0
2022-05-17 12:30:00,95.14,95.41,95.08,95.14,38288.0,92.5927,92.8555,92.5343,92.5927,38288.0
2022-05-17 13:00:00,95.0,95.11,94.88,95.0,64908.0,92.4565,92.5635,92.3397,92.4565,64908.0
2022-05-17 13:30:00,95.03,95.08,94.86,94.99,28024.0,92.4857,92.5343,92.3202,92.4467,28024.0
2022-05-17 14:00:00,95.0,95.5,94.9,95.23,102756.0,92.4565,92.9431,92.3592,92.6803,102756.0
2022-05-17 14:30:00,95.32,95.82,95.0,95.77,29184.0,92.7679,93.2545,92.4565,93.2059,29184.0
2022-05-17 15:00:00,95.74,95.91,95.6,95.72,39608.0,93.1767,93.3421,93.0404,93.1572,39608.0
2022-05-17 15:30:00,95.74,95.78,95.21,95.33,181780.0,93.1767,93.2156,92.6609,92.7776,181780.0
2022-05-18 09:30:00,94.24,94.36,93.38,93.54,72136.0,91.7168,91.8336,90.8798,91.0356,72136.0
2022-05-18 10:00:00,93.59,93.92,93.48,93.75,30488.0,91.0842,91.4054,90.9772,91.2399,30488.0
2022-05-18 10:30:00,93.57,93.77,93.39,93.77,37020.0,91.0648,91.2594,90.8896,91.2594,37020.0
2022-05-18 11:00:00,93.67,93.78,93.19,93.19,32180.0,91.1621,91.2691,90.6949,90.6949,32180.0
2022-05-18 11:30:00,93.19,93.26,92.85,92.92,23456.0,90.6949,90.7631,90.364,90.4322,23456.0
2022-05-18 12:00:00,92.87,92.87,92.53,92.58,26580.0,90.3835,90.3835,90.0526,90.1013,26580.0
2022-05-18 12:30:00,92.53,92.6,91.95,92.11,63028.0,90.0526,90.1207,89.4881,89.6439,63028.0
2022-05-18 13:00:00,91.98,91.98,91.45,91.51,59992.0,89.5173,89.5173,89.0015,89.0599,59992.0
2022-05-18 13:30:00,91.42,91.71,91.13,91.14,34076.0,88.9723,89.2546,88.6901,88.6998,34076.0
2022-05-18 14:00:00,91.09,91.29,91.01,91.22,50968.0,88.6512,88.8458,88.5733,88.7777,50968.0
2022-05-18 14:30:00,91.22,91.28,90.39,90.44,83828.0,88.7777,88.8361,87.9699,88.0186,83828.0
2022-05-18 15:00:00,90.39,90.49,89.71,89.85,98468.0,87.9699,88.0672,87.3081,87.4444,98468.0
2022-05-18 15:30:00,89.88,89.96,89.17,89.67,397612.0,87.4736,87.5514,86.7826,87.2692,397612.0
2022-05-19 09:30:00,88.91,89.39,88.0,88.25,147272.0,86.5295,86.9967,85.6439,85.8872,147272.0
2022-05-19 10:00:00,88.24,89.49,88.22,88.8,64580.0,85.8775,87.094,85.858,86.4225,64580.0
2022-05-19 10:30:00,88.88,89.49,88.83,89.33,47872.0,86.5003,87.094,86.4517,86.9383,47872.0
2022-05-19 11:00:00,89.34,89.46,88.72,88.84,64764.0,86.948,87.0648,86.3446,86.4614,64764.0
2022-05-19 11:30:00,88.88,89.91,88.88,89.63,83368.0,86.5003,87.5028,86.5003,87.2303,83368.0
2022-05-19 12:00:00,89.62,89.99,89.54,89.82,57796.0,87.2205,87.5806,87.1427,87.4152,57796.0
2022-05-19 12:30:00,89.8,89.89,89.32,89.56,49528.0,87.3957,87.4833,86.9286,87.1621,49528.0
2022-05-19 13:00:00,89.56,89.73,89.05,89.72,89100.0,87.1621,87.3276,86.6658,87.3178,89100.0
2022-05-19 13:30:00,89.78,90.19,89.6,90.08,89976.0,87.3762,87.7753,87.2011,87.6682,89976.0
2022-05-19 14:00:00,90.01,90.01,89.62,89.78,50524.0,87.6001,87.6001,87.2205,87.3762,50524.0
2022-05-19 14:30:00,89.7,90.5,89.7,90.48,57720.0,87.2984,88.077,87.2984,88.0575,57720.0
2022-05-19 15:00:00,90.5,90.72,89.78,89.78,68452.0,88.077,88.2911,87.3762,87.3762,68452.0
2022-05-19 15:30:00,89.78,90.13,89.63,89.67,197500.0,87.3762,87.7169,87.2303,87.2692,197500.0
2022-05-20 09:30:00,90.48,90.83,89.76,89.96,105536.0,88.0575,88.3981,87.3568,87.5514,105536.0
2022-05-20 10:00:00,89.95,90.03,89.38,89.6,57264.0,87.5417,87.6195,86.9869,87.2011,57264.0
2022-05-20 10:30:00,89.58,89.86,89.31,89.33,50916.0,87.1816,87.4541,86.9188,86.9383,50916.0
2022-05-20 11:00:00,89.31,89.36,88.96,89.36,78688.0,86.9188,86.9675,86.5782,86.9675,78688.0
2022-05-20 11:30:00,89.41,89.74,89.41,89.54,47456.0,87.0161,87.3373,87.0161,87.1427,47456.0
2022-05-20 12:00:00,89.52,89.63,89.06,89.32,96028.0,87.1232,87.2303,86.6755,86.9286,96028.0
2022-05-20 12:30:00,89.32,89.39,88.91,89.2,38804.0,86.9286,86.9967,86.5295,86.8118,38804.0
2022-05-20 13:00:00,89.17,89.25,88.84,88.92,30200.0,86.7826,86.8604,86.4614,86.5393,30200.0
2022-05-20 13:30:00,89.03,89.53,89.02,89.36,32428.0,86.6463,87.1329,86.6366,86.9675,32428.0
2022-05-20 14:00:00,89.36,89.61,89.28,89.45,35584.0,86.9675,87.2108,86.8896,87.0551,35584.0
2022-05-20 14:30:00,89.44,90.11,89.26,89.93,30628.0,87.0453,87.6974,86.8702,87.5222,30628.0
2022-05-20 15:00:00,89.94,90.01,89.5,90.01,49776.0,87.532,87.6001,87.1037,87.6001,49776.0
2022-05-20 15:30:00,90.06,91.0,89.93,90.9,129436.0,87.6487,88.5636,87.5222,88.4662,129436.0
2022-05-23 09:30:00,91.36,91.86,91.08,91.44,69632.0,88.9139,89.4005,88.6414,88.9918,69632.0
2022-05-23 10:00:00,91.29,91.47,91.01,91.19,35520.0,88.8458,89.021,88.5733,88.7485,35520.0
2022-05-23 10:30:00,91.42,91.76,91.42,91.66,20164.0,88.9723,89.3032,88.9723,89.2059,20164.0
2022-05-23 11:00:00,91.56,92.2,91.56,92.08,52056.0,89.1086,89.7314,89.1086,89.6147,52056.0
2022-05-23 11:30:00,92.14,92.59,92.13,92.46,22036.0,89.673,90.111,89.6633,89.9845,22036.0
2022-05-23 12:00:00,92.38,92.5,92.36,92.41,14896.0,89.9066,90.0234,89.8872,89.9358,14896.0
2022-05-23 12:30:00,92.26,92.36,92.2,92.29,14904.0,89.7898,89.8872,89.7314,89.819,14904.0
2022-05-23 13:00:00,92.34,92.4,91.95,92.19,25472.0,89.8677,89.9261,89.4881,89.7217,25472.0
2022-05-23 13:30:00,92.17,92.58,92.17,92.58,19472.0,89.7022,90.1013,89.7022,90.1013,19472.0
2022-05-23 14:00:00,92.57,92.76,92.57,92.66,16724.0,90.0915,90.2764,90.0915,90.1791,16724.0
2022-05-23 14:30:00,92.66,92.82,92.54,92.54,16820.0,90.1791,90.3348,90.0623,90.0623,16820.0
2022-05-23 15:00:00,92.64,92.76,92.5,92.56,24576.0,90.1597,90.2764,90.0234,90.0818,24576.0
2022-05-23 15:30:00,92.57,92.67,92.28,92.61,83640.0,90.0915,90.1889,89.8093,90.1305,83640.0
2022-05-24 09:30:00,92.42,92.76,92.26,92.37,46540.0,89.9456,90.2764,89.7898,89.8969,46540.0
2022-05-24 10:00:00,92.42,92.42,91.67,91.71,28160.0,89.9456,89.9456,89.2156,89.2546,28160.0
2022-05-24 10:30:00,91.81,91.95,91.65,91.65,21768.0,89.3519,89.4881,89.1962,89.1962,21768.0
2022-05-24 11:00:00,91.68,91.98,91.67,91.73,32876.0,89.2254,89.5173,89.2156,89.274,32876.0
2022-05-24 11:30:00,91.91,92.49,91.83,92.45,53272.0,89.4492,90.0137,89.3713,89.9747,53272.0
2022-05-24 12:00:00,92.42,92.64,92.28,92.32,26192.0,89.9456,90.1597,89.8093,89.8482,26192.0
2022-05-24 12:30:00,92.4,92.4,91.81,91.92,47728.0,89.9261,89.9261,89.3519,89.4589,47728.0
2022-05-24 13:00:00,91.88,91.89,91.66,91.82,30040.0,89.42,89.4297,89.2059,89.3616,30040.0
2022-05-24 13:30:00,91.82,92.15,91.75,92.06,41760.0,89.3616,89.6828,89.2935,89.5952,41760.0
2022-05-24 14:00:00,92.02,92.4,91.93,92.35,39716.0,89.5563,89.9261,89.4687,89.8774,39716.0
2022-05-24 14:30:00,92.34,92.61,91.86,91.92,42860.0,89.8677,90.1305,89.4005,89.4589,42860.0
2022-05-24 15:00:00,91.94,92.56,91.94,92.53,95720.0,89.4784,90.0818,89.4784,90.0526,95720.0
2022-05-24 15:30:00,92.58,93.25,92.51,92.74,300756.0,90.1013,90.7533,90.0331,90.257,300756.0
2022-05-25 09:30:00,92.03,92.89,92.03,92.6,118956.0,89.566,90.403,89.566,90.1207,118956.0
2022-05-25 10:00:00,92.61,92.84,92.27,92.76,70388.0,90.1305,90.3543,89.7996,90.2764,70388.0
2022-05-25 10:30:00,92.84,93.23,92.72,93.16,61176.0,90.3543,90.7339,90.2375,90.6657,61176.0
2022-05-25 11:00:00,93.17,93.23,92.83,93.01,36028.0,90.6755,90.7339,90.3446,90.5198,36028.0
2022-05-25 11:30:00,92.91,92.92,92.05,92.15,75372.0,90.4224,90.4322,89.5855,89.6828,75372.0
2022-05-25 12:00:00,92.15,92.17,91.6,91.6,70444.0,89.6828,89.7022,89.1475,89.1475,70444.0
2022-05-25 12:30:00,91.75,91.85,91.66,91.83,22000.0,89.2935,89.3908,89.2059,89.3713,22000.0
2022-05-25 13:00:00,91.89,91.98,91.69,91.85,31432.0,89.4297,89.5173,89.2351,89.3908,31432.0
2022-05-25 13:30:00,91.91,92.15,91.91,91.97,26008.0,89.4492,89.6828,89.4492,89.5076,26008.0
2022-05-25 14:00:00,91.92,92.47,91.67,92.45,42436.0,89.4589,89.9942,89.2156,89.9747,42436.0
2022-05-25 14:30:00,92.47,92.55,92.23,92.44,35920.0,89.9942,90.0721,89.7606,89.965,35920.0
2022-05-25 15:00:00,92.73,92.97,92.52,92.54,64504.0,90.2473,90.4808,90.0429,90.0623,64504.0
2022-05-25 15:30:00,92.56,92.57,91.57,91.91,481176.0,90.0818,90.0915,89.1183,89.4492,481176.0
2022-05-26 09:30:00,93.11,94.6,92.69,94.6,61908.0,90.6171,92.0672,90.2083,92.0672,61908.0
2022-05-26 10:00:00,94.71,95.33,94.6,94.94,85468.0,92.1742,92.7776,92.0672,92.3981,85468.0
2022-05-26 10:30:00,94.91,95.14,94.5,94.65,41592.0,92.3689,92.5927,91.9699,92.1158,41592.0
2022-05-26 11:00:00,94.66,95.02,94.61,94.71,69780.0,92.1256,92.4759,92.0769,92.1742,69780.0
2022-05-26 11:30:00,94.78,94.92,94.72,94.83,33128.0,92.2424,92.3786,92.184,92.291,33128.0
2022-05-26 12:00:00,94.85,95.32,94.81,95.32,25488.0,92.3105,92.7679,92.2716,92.7679,25488.0
2022-05-26 12:30:00,95.32,95.54,95.28,95.54,27400.0,92.7679,92.982,92.729,92.982,27400.0
2022-05-26 13:00:00,95.64,96.02,95.59,95.91,37688.0,93.0793,93.4492,93.0307,93.3421,37688.0
2022-05-26 13:30:00,95.94,96.14,95.84,96.0,31812.0,93.3713,93.566,93.274,93.4297,31812.0
2022-05-26 14:00:00,96.0,96.0,95.56,95.56,17332.0,93.4297,93.4297,93.0015,93.0015,17332.0
2022-05-26 14:30:00,95.63,95.86,95.53,95.86,24424.0,93.0696,93.2934,92.9723,93.2934,24424.0
2022-05-26 15:00:00,95.86,96.13,95.72,96.0,60668.0,93.2934,93.5562,93.1572,93.4297,60668.0
2022-05-26 15:30:00,95.94,96.46,95.75,95.82,96588.0,93.3713,93.8774,93.1864,93.2545,96588.0
2022-05-27 09:30:00,96.29,98.33,96.29,98.25,68340.0,93.7119,95.6973,93.7119,95.6195,68340.0
2022-05-27 10:00:00,98.31,98.96,98.19,98.75,67944.0,95.6779,96.3105,95.5611,96.1061,67944.0
2022-05-27 10:30:00,98.85,98.85,98.24,98.3,55064.0,96.2034,96.2034,95.6097,95.6681,55064.0
2022-05-27 11:00:00,98.38,98.73,98.38,98.58,22152.0,95.746,96.0866,95.746,95.9406,22152.0
2022-05-27 11:30:00,98.61,98.78,98.45,98.71,21560.0,95.9698,96.1353,95.8141,96.0671,21560.0
2022-05-27 12:00:00,98.77,98.81,98.44,98.57,31140.0,96.1255,96.1645,95.8044,95.9309,31140.0
2022-05-27 12:30:00,98.55,98.93,98.55,98.85,22728.0,95.9114,96.2813,95.9114,96.2034,22728.0
2022-05-27 13:00:00,98.8,98.88,98.7,98.75,41908.0,96.1547,96.2326,96.0574,96.1061,41908.0
2022-05-27 13:30:00,98.78,98.83,98.46,98.58,27624.0,96.1353,96.1839,95.8238,95.9406,27624.0
2022-05-27 14:00:00,98.62,98.67,98.47,98.61,20408.0,95.9796,96.0282,95.8336,95.9698,20408.0
2022-05-27 14:30:00,98.6,98.8,98.5,98.58,30860.0,95.9601,96.1547,95.8628,95.9406,30860.0
2022-05-27 15:00:00,98.58,99.1,98.57,99.05,63600.0,95.9406,96.4467,95.9309,96.398,63600.0
2022-05-27 15:30:00,99.08,99.38,98.89,99.29,159000.0,96.4272,96.7192,96.2423,96.6316,159000.0
2022-05-31 09:30:00,98.24,98.61,97.5,98.39,83060.0,95.6097,95.9698,94.8895,95.7557,83060.0
2022-05-31 10:00:00,98.38,98.64,97.93,98.13,36400.0,95.746,95.999,95.308,95.5027,36400.0
2022-05-31 10:30:00,98.24,98.58,98.15,98.41,24624.0,95.6097,95.9406,95.5221,95.7752,24624.0
2022-05-31 11:00:00,98.39,98.39,98.01,98.24,44976.0,95.7557,95.7557,95.3859,95.6097,44976.0
2022-05-31 11:30:00,98.14,98.91,98.14,98.91,26424.0,95.5124,96.2618,95.5124,96.2618,26424.0
2022-05-31 12:00:00,99.05,99.06,98.64,98.7,19516.0,96.398,96.4078,95.999,96.0574,19516.0
2022-05-31 12:30:00,98.92,99.19,98.92,99.1,14440.0,96.2715,96.5343,96.2715,96.4467,14440.0
2022-05-31 13:00:00,99.13,99.35,99.08,99.26,34068.0,96.4759,96.69,96.4272,96.6024,34068.0
2022-05-31 13:30:00,99.3,99.88,99.3,99.88,45888.0,96.6413,97.2058,96.6413,97.2058,45888.0
2022-05-31 14:00:00,99.93,100.0,99.49,99.56,42976.0,97.2545,97.3226,96.8263,96.8944,42976.0
2022-05-31 14:30:00,99.57,99.63,98.73,98.93,55704.0,96.9041,96.9625,96.0866,96.2813,55704.0
2022-05-31 15:00:00,98.93,99.58,98.85,99.58,59648.0,96.2813,96.9139,96.2034,96.9139,59648.0
2022-05-31 15:30:00,99.58,100.04,99.27,99.74,576156.0,96.9139,97.3615,96.6122,97.0696,576156.0
2022-06-01 09:30:00,99.54,99.91,98.82,99.83,87776.0,96.8749,97.235,96.1742,97.1572,87776.0
2022-06-01 10:00:00,99.83,99.83,98.58,98.66,84712.0,97.1572,97.1572,95.9406,96.0185,84712.0
2022-06-01 10:30:00,98.63,98.85,98.44,98.8,46920.0,95.9893,96.2034,95.8044,96.1547,46920.0
2022-06-01 11:00:00,98.77,98.77,98.03,98.22,54032.0,96.1255,96.1255,95.4053,95.5903,54032.0
2022-06-01 11:30:00,98.18,98.35,97.98,98.06,50656.0,95.5513,95.7168,95.3567,95.4345,50656.0
2022-06-01 12:00:00,98.08,98.36,97.92,98.13,36396.0,95.454,95.7265,95.2983,95.5027,36396.0
2022-06-01 12:30:00,98.11,98.3,97.88,98.12,35788.0,95.4832,95.6681,95.2594,95.4929,35788.0
2022-06-01 13:00:00,98.17,98.47,98.13,98.36,35296.0,95.5416,95.8336,95.5027,95.7265,35296.0
2022-06-01 13:30:00,98.23,98.34,98.02,98.22,30236.0,95.6,95.707,95.3956,95.5903,30236.0
2022-06-01 14:00:00,98.22,98.4,97.99,98.35,97172.0,95.5903,95.7654,95.3664,95.7168,97172.0
2022-06-01 14:30:00,98.36,98.37,97.71,97.75,37860.0,95.7265,95.7362,95.0939,95.1328,37860.0
2022-06-01 15:00:00,97.7,98.07,97.64,97.89,93952.0,95.0842,95.4443,95.0258,95.2691,93952.0
2022-06-01 15:30:00,97.88,98.41,97.61,97.7,273608.0,95.2594,95.7752,94.9966,95.0842,273608.0
2022-06-02 09:30:00,97.84,98.42,97.33,97.83,61420.0,95.2204,95.7849,94.7241,95.2107,61420.0
2022-06-02 10:00:00,97.79,98.26,97.69,97.88,51608.0,95.1718,95.6292,95.0745,95.2594,51608.0
2022-06-02 10:30:00,98.03,98.5,98.01,98.5,32104.0,95.4053,95.8628,95.3859,95.8628,32104.0
2022-06-02 11:00:00,98.58,98.83,98.58,98.67,28404.0,95.9406,96.1839,95.9406,96.0282,28404.0
2022-06-02 11:30:00,98.66,99.14,98.39,98.66,23704.0,96.0185,96.4856,95.7557,96.0185,23704.0
2022-06-02 12:00:00,98.67,99.12,98.66,99.12,16940.0,96.0282,96.4662,96.0185,96.4662,16940.0
2022-06-02 12:30:00,99.16,99.17,98.77,98.81,32544.0,96.5051,96.5148,96.1255,96.1645,32544.0
2022-06-02 13:00:00,98.85,98.96,98.7,98.83,80892.0,96.2034,96.3105,96.0574,96.1839,80892.0
2022-06-02 13:30:00,98.85,99.41,98.83,99.27,58612.0,96.2034,96.7484,96.1839,96.6122,58612.0
2022-06-02 14:00:00,99.27,99.32,99.11,99.2,46232.0,96.6122,96.6608,96.4564,96.544,46232.0
2022-06-02 14:30:00,99.24,99.43,99.16,99.26,35672.0,96.583,96.7679,96.5051,96.6024,35672.0
2022-06-02 15:00:00,99.3,99.61,99.24,99.37,70792.0,96.6413,96.943,96.583,96.7095,70792.0
2022-06-02 15:30:00,99.39,99.61,99.2,99.56,278232.0,96.7289,96.943,96.544,96.8944,278232.0
2022-06-03 09:30:00,98.65,98.86,98.13,98.55,89764.0,96.0088,96.2131,95.5027,95.9114,89764.0
2022-06-03 10:00:00,98.74,98.91,98.27,98.88,38660.0,96.0963,96.2618,95.6389,96.2326,38660.0
2022-06-03 10:30:00,98.89,99.05,98.5,98.96,64780.0,96.2423,96.398,95.8628,96.3105,64780.0
2022-06-03 11:00:00,98.96,98.96,98.33,98.42,56576.0,96.3105,96.3105,95.6973,95.7849,56576.0
2022-06-03 11:30:00,98.37,98.85,98.37,98.76,50208.0,95.7362,96.2034,95.7362,96.1158,50208.0
2022-06-03 12:00:00,98.79,98.86,98.56,98.81,34480.0,96.145,96.2131,95.9212,96.1645,34480.0
2022-06-03 12:30:00,98.81,99.11,98.7,99.11,52172.0,96.1645,96.4564,96.0574,96.4564,52172.0
2022-06-03 13:00:00,99.13,99.3,98.84,99.03,40096.0,96.4759,96.6413,96.1937,96.3786,40096.0
2022-06-03 13:30:00,99.03,99.15,98.77,98.83,42252.0,96.3786,96.4954,96.1255,96.1839,42252.0
2022-06-03 14:00:00,98.84,99.22,98.82,99.22,45588.0,96.1937,96.5635,96.1742,96.5635,45588.0
2022-06-03 14:30:00,99.22,99.25,98.94,99.21,27424.0,96.5635,96.5927,96.291,96.5538,27424.0
2022-06-03 15:00:00,99.07,99.17,98.82,98.96,53280.0,96.4175,96.5148,96.1742,96.3105,53280.0
2022-06-03 15:30:00,98.96,99.04,98.6,99.03,115428.0,96.3105,96.3883,95.9601,96.3786,115428.0
2022-06-06 09:30:00,99.92,99.94,99.27,99.8,29540.0,97.2447,97.2642,96.6122,97.128,29540.0
2022-06-06 10:00:00,99.96,100.34,99.96,100.3,24464.0,97.2837,97.6535,97.2837,97.6146,24464.0
2022-06-06 10:30:00,100.23,100.4,100.14,100.21,24836.0,97.5464,97.7119,97.4589,97.527,24836.0
2022-06-06 11:00:00,100.25,100.28,99.66,99.89,38796.0,97.5659,97.5951,96.9917,97.2156,38796.0
2022-06-06 11:30:00,99.89,100.12,99.85,100.12,39124.0,97.2156,97.4394,97.1766,97.4394,39124.0
2022-06-06 12:00:00,100.12,100.16,99.72,99.76,37660.0,97.4394,97.4783,97.0501,97.089,37660.0
2022-06-06 12:30:00,99.74,99.92,99.69,99.92,22400.0,97.0696,97.2447,97.0209,97.2447,22400.0
2022-06-06 13:00:00,99.9,99.94,99.78,99.94,26828.0,97.2253,97.2642,97.1085,97.2642,26828.0
2022-06-06 13:30:00,99.89,100.14,99.89,100.0,16196.0,97.2156,97.4589,97.2156,97.3226,16196.0
2022-06-06 14:00:00,99.95,99.97,99.34,99.43,24140.0,97.2739,97.2934,96.6803,96.7679,24140.0
2022-06-06 14:30:00,99.42,99.55,99.41,99.55,22800.0,96.7581,96.8847,96.7484,96.8847,22800.0
2022-06-06 15:00:00,99.57,99.63,99.4,99.45,37768.0,96.9041,96.9625,96.7387,96.7873,37768.0
2022-06-06 15:30:00,99.4,99.46,99.15,99.36,92836.0,96.7387,96.7971,96.4954,96.6997,92836.0
2022-06-07 09:30:00,98.8,99.49,98.58,99.32,32012.0,96.1547,96.8263,95.9406,96.6608,32012.0
2022-06-07 10:00:00,99.45,99.81,99.34,99.79,37712.0,96.7873,97.1377,96.6803,97.1182,37712.0
2022-06-07 10:30:00,99.79,100.78,99.79,100.67,28484.0,97.1182,98.0817,97.1182,97.9747,28484.0
2022-06-07 11:00:00,100.58,100.59,100.11,100.11,6916.0,97.8871,97.8968,97.4297,97.4297,6916.0
2022-06-07 11:30:00,100.02,100.17,99.96,100.17,14492.0,97.3421,97.4881,97.2837,97.4881,14492.0
2022-06-07 12:00:00,100.15,100.24,100.07,100.19,19292.0,97.4686,97.5562,97.3907,97.5075,19292.0
2022-06-07 12:30:00,100.19,100.71,100.19,100.58,16276.0,97.5075,98.0136,97.5075,97.8871,16276.0
2022-06-07 13:00:00,100.59,101.06,100.55,101.03,31196.0,97.8968,98.3542,97.8579,98.325,31196.0
2022-06-07 13:30:00,101.1,101.1,100.87,100.87,17288.0,98.3932,98.3932,98.1693,98.1693,17288.0
2022-06-07 14:00:00,100.87,101.38,100.87,101.11,37160.0,98.1693,98.6657,98.1693,98.4029,37160.0
2022-06-07 14:30:00,101.0,101.11,100.61,100.86,34820.0,98.2958,98.4029,97.9163,98.1596,34820.0
2022-06-07 15:00:00,100.91,100.94,100.69,100.73,115212.0,98.2082,98.2374,97.9941,98.0331,115212.0
2022-06-07 15:30:00,100.7,101.25,100.7,100.92,159768.0,98.0039,98.5391,98.0039,98.218,159768.0
2022-06-08 09:30:00,100.39,101.08,99.91,100.98,35368.0,97.7022,98.3737,97.235,98.2764,35368.0
2022-06-08 10:00:00,100.81,100.81,100.21,100.24,17588.0,98.1109,98.1109,97.527,97.5562,17588.0
2022-06-08 10:30:00,100.3,100.35,99.85,99.92,49232.0,97.6146,97.6632,97.1766,97.2447,49232.0
2022-06-08 11:00:00,99.95,100.35,99.82,100.3,26212.0,97.2739,97.6632,97.1474,97.6146,26212.0
2022-06-08 11:30:00,100.22,100.26,99.89,100.08,28608.0,97.5367,97.5756,97.2156,97.4005,28608.0
2022-06-08 12:00:00,100.04,100.16,99.86,99.86,43076.0,97.3615,97.4783,97.1864,97.1864,43076.0
2022-06-08 12:30:00,99.93,99.96,99.34,99.59,44176.0,97.2545,97.2837,96.6803,96.9236,44176.0
2022-06-08 13:00:00,99.59,99.64,99.41,99.57,24400.0,96.9236,96.9722,96.7484,96.9041,24400.0
2022-06-08 13:30:00,99.57,99.64,99.3,99.35,65516.0,96.9041,96.9722,96.6413,96.69,65516.0
2022-06-08 14:00:00,99.39,99.51,98.93,98.98,43160.0,96.7289,96.8457,96.2813,96.3299,43160.0
2022-06-08 14:30:00,99.0,99.33,98.8,99.33,28256.0,96.3494,96.6705,96.1547,96.6705,28256.0
2022-06-08 15:00:00,99.35,100.15,99.33,100.11,91588.0,96.69,97.4686,96.6705,97.4297,91588.0
2022-06-08 15:30:00,100.12,100.12,99.66,99.86,208288.0,97.4394,97.4394,96.9917,97.1864,208288.0
2022-06-09 09:30:00,99.02,99.47,98.91,99.47,65540.0,96.3688,96.8068,96.2618,96.8068,65540.0
2022-06-09 10:00:00,99.48,99.48,99.16,99.37,7084.0,96.8165,96.8165,96.5051,96.7095,7084.0
2022-06-09 10:30:00,99.63,99.63,99.21,99.21,15620.0,96.9625,96.9625,96.5538,96.5538,15620.0
2022-06-09 11:00:00,99.27,99.27,98.99,99.11,27320.0,96.6122,96.6122,96.3396,96.4564,27320.0
2022-06-09 11:30:00,99.06,99.34,99.05,99.26,25300.0,96.4078,96.6803,96.398,96.6024,25300.0
2022-06-09 12:00:00,99.29,99.32,99.03,99.32,12648.0,96.6316,96.6608,96.3786,96.6608,12648.0
2022-06-09 12:30:00,99.3,99.75,99.28,99.75,15200.0,96.6413,97.0793,96.6219,97.0793,15200.0
2022-06-09 13:00:00,99.78,99.94,99.59,99.62,24628.0,97.1085,97.2642,96.9236,96.9528,24628.0
2022-06-09 13:30:00,99.64,99.78,99.53,99.78,15200.0,96.9722,97.1085,96.8652,97.1085,15200.0
2022-06-09 14:00:00,99.75,99.75,99.56,99.56,8400.0,97.0793,97.0793,96.8944,96.8944,8400.0
2022-06-09 14:30:00,99.54,99.54,98.96,98.96,27628.0,96.8749,96.8749,96.3105,96.3105,27628.0
2022-06-09 15:00:00,98.9,98.9,98.27,98.27,91872.0,96.2521,96.2521,95.6389,95.6389,91872.0
2022-06-09 15:30:00,98.27,98.3,97.73,97.73,223436.0,95.6389,95.6681,95.1134,95.1134,223436.0
2022-06-10 09:30:00,96.08,96.37,95.06,95.33,54956.0,93.5076,93.7898,92.5149,92.7776,54956.0
2022-06-10 10:00:00,95.14,95.19,94.7,94.86,22008.0,92.5927,92.6414,92.1645,92.3202,22008.0
2022-06-10 10:30:00,94.9,95.22,94.9,95.04,13904.0,92.3592,92.6706,92.3592,92.4954,13904.0
2022-06-10 11:00:00,94.94,95.06,94.83,95.02,19932.0,92.3981,92.5149,92.291,92.4759,19932.0
2022-06-10 11:30:00,94.92,95.25,94.84,95.25,24292.0,92.3786,92.6998,92.3008,92.6998,24292.0
2022-06-10 12:00:00,95.22,95.28,94.62,94.67,55764.0,92.6706,92.729,92.0866,92.1353,55764.0
2022-06-10 12:30:00,94.8,94.81,94.63,94.74,21048.0,92.2618,92.2716,92.0964,92.2034,21048.0
2022-06-10 13:00:00,94.76,95.05,94.69,95.04,21256.0,92.2229,92.5051,92.1548,92.4954,21256.0
2022-06-10 13:30:00,95.04,95.27,94.88,95.09,16144.0,92.4954,92.7192,92.3397,92.5441,16144.0
2022-06-10 14:00:00,94.95,95.24,94.91,95.03,23616.0,92.4078,92.69,92.3689,92.4857,23616.0
2022-06-10 14:30:00,95.05,95.08,94.81,95.05,49844.0,92.5051,92.5343,92.2716,92.5051,49844.0
2022-06-10 15:00:00,95.05,95.08,94.57,94.8,69208.0,92.5051,92.5343,92.038,92.2618,69208.0
2022-06-10 15:30:00,94.83,94.89,93.67,93.68,273888.0,92.291,92.3494,91.1621,91.1718,273888.0
2022-06-13 09:30:00,91.75,92.11,90.91,90.91,124068.0,89.2935,89.6439,88.476,88.476,124068.0
2022-06-13 10:00:00,91.05,91.07,90.45,90.45,94904.0,88.6122,88.6317,88.0283,88.0283,94904.0
2022-06-13 10:30:00,90.39,90.45,89.91,90.0,52208.0,87.9699,88.0283,87.5028,87.5903,52208.0
2022-06-13 11:00:00,89.87,89.99,89.65,89.81,25180.0,87.4638,87.5806,87.2497,87.4054,25180.0
2022-06-13 11:30:00,89.83,90.05,89.64,89.88,37812.0,87.4249,87.639,87.24,87.4736,37812.0
2022-06-13 12:00:00,89.84,90.29,89.83,90.17,54008.0,87.4346,87.8726,87.4249,87.7558,54008.0
2022-06-13 12:30:00,90.16,90.78,90.11,90.36,35700.0,87.7461,88.3495,87.6974,87.9407,35700.0
2022-06-13 13:00:00,90.38,90.38,89.93,89.93,58880.0,87.9602,87.9602,87.5222,87.5222,58880.0
2022-06-13 13:30:00,89.92,90.7,89.76,90.48,85808.0,87.5125,88.2716,87.3568,88.0575,85808.0
2022-06-13 14:00:00,90.5,90.56,90.14,90.56,57044.0,88.077,88.1354,87.7266,88.1354,57044.0
2022-06-13 14:30:00,90.46,90.79,90.13,90.16,78380.0,88.038,88.3592,87.7169,87.7461,78380.0
2022-06-13 15:00:00,90.11,90.49,89.85,89.85,81296.0,87.6974,88.0672,87.4444,87.4444,81296.0
2022-06-13 15:30:00,89.85,89.86,88.97,89.46,305952.0,87.4444,87.4541,86.5879,87.0648,305952.0
2022-06-14 09:30:00,89.8,89.94,88.97,89.43,56288.0,87.3957,87.532,86.5879,87.0356,56288.0
2022-06-14 10:00:00,89.39,89.47,88.67,88.94,48796.0,86.9967,87.0745,86.296,86.5587,48796.0
2022-06-14 10:30:00,88.86,89.06,88.31,88.89,122328.0,86.4809,86.6755,85.9456,86.5101,122328.0
2022-06-14 11:00:00,88.92,89.1,88.48,88.71,68628.0,86.5393,86.7144,86.111,86.3349,68628.0
2022-06-14 11:30:00,88.75,89.13,88.65,89.11,33328.0,86.3738,86.7436,86.2765,86.7242,33328.0
2022-06-14 12:00:00,89.09,89.09,88.73,88.89,101860.0,86.7047,86.7047,86.3543,86.5101,101860.0
2022-06-14 12:30:00,88.88,89.03,88.82,88.89,46756.0,86.5003,86.6463,86.4419,86.5101,46756.0
2022-06-14 13:00:00,89.01,89.18,88.76,88.91,40732.0,86.6269,86.7923,86.3835,86.5295,40732.0
2022-06-14 13:30:00,88.85,88.85,88.11,88.36,60836.0,86.4711,86.4711,85.7509,85.9943,60836.0
2022-06-14 14:00:00,88.33,88.63,88.27,88.31,49204.0,85.9651,86.257,85.9067,85.9456,49204.0
2022-06-14 14:30:00,88.34,88.34,87.71,87.71,88104.0,85.9748,85.9748,85.3617,85.3617,88104.0
2022-06-14 15:00:00,87.69,87.78,87.27,87.7,87992.0,85.3422,85.4298,84.9334,85.3519,87992.0
2022-06-14 15:30:00,87.72,88.49,87.72,88.14,298012.0,85.3714,86.1208,85.3714,85.7801,298012.0
2022-06-15 09:30:00,89.77,89.92,88.91,89.45,83748.0,87.3665,87.5125,86.5295,87.0551,83748.0
2022-06-15 10:00:00,89.42,90.13,89.42,89.78,43752.0,87.0259,87.7169,87.0259,87.3762,43752.0
2022-06-15 10:30:00,89.8,89.8,88.86,89.06,52704.0,87.3957,87.3957,86.4809,86.6755,52704.0
2022-06-15 11:00:00,89.17,89.17,88.52,88.58,61292.0,86.7826,86.7826,86.15,86.2084,61292.0
2022-06-15 11:30:00,88.65,88.69,88.24,88.44,39864.0,86.2765,86.3154,85.8775,86.0721,39864.0
2022-06-15 12:00:00,88.54,88.76,88.21,88.75,80820.0,86.1694,86.3835,85.8483,86.3738,80820.0
2022-06-15 12:30:00,88.75,88.78,88.37,88.47,90972.0,86.3738,86.403,86.004,86.1013,90972.0
2022-06-15 13:00:00,88.49,88.64,88.46,88.5,69440.0,86.1208,86.2668,86.0916,86.1305,69440.0
2022-06-15 13:30:00,88.48,88.61,88.08,88.46,93772.0,86.111,86.2376,85.7218,86.0916,93772.0
2022-06-15 14:00:00,88.45,88.64,87.44,87.79,97964.0,86.0818,86.2668,85.0989,85.4395,97964.0
2022-06-15 14:30:00,87.83,89.63,87.06,88.6,149968.0,85.4784,87.2303,84.7291,86.2278,149968.0
2022-06-15 15:00:00,88.6,89.53,88.42,89.5,113484.0,86.2278,87.1329,86.0526,87.1037,113484.0
2022-06-15 15:30:00,89.53,89.95,88.62,88.77,283488.0,87.1329,87.5417,86.2473,86.3933,283488.0
2022-06-16 09:30:00,87.96,87.96,85.97,86.9,76760.0,85.605,85.605,83.6682,84.5733,76760.0
2022-06-16 10:00:00,86.8,87.41,86.39,87.41,76840.0,84.476,85.0697,84.077,85.0697,76840.0
2022-06-16 10:30:00,87.31,87.41,86.71,86.71,93668.0,84.9724,85.0697,84.3884,84.3884,93668.0
2022-06-16 11:00:00,86.77,87.48,86.59,87.4,74348.0,84.4468,85.1378,84.2716,85.06,74348.0
2022-06-16 11:30:00,87.39,87.39,86.94,87.14,33744.0,85.0502,85.0502,84.6123,84.8069,33744.0
2022-06-16 12:00:00,87.06,87.08,86.71,87.07,32408.0,84.7291,84.7485,84.3884,84.7388,32408.0
2022-06-16 12:30:00,87.04,87.08,86.83,86.93,34516.0,84.7096,84.7485,84.5052,84.6025,34516.0
2022-06-16 13:00:00,86.92,87.28,86.83,87.26,32244.0,84.5928,84.9432,84.5052,84.9237,32244.0
2022-06-16 13:30:00,87.24,87.29,86.63,86.63,50452.0,84.9042,84.9529,84.3106,84.3106,50452.0
2022-06-16 14:00:00,86.67,86.82,86.62,86.71,34408.0,84.3495,84.4955,84.3008,84.3884,34408.0
2022-06-16 14:30:00,86.67,86.94,86.51,86.72,48856.0,84.3495,84.6123,84.1938,84.3982,48856.0
2022-06-16 15:00:00,86.7,87.44,86.7,87.29,82676.0,84.3787,85.0989,84.3787,84.9529,82676.0
2022-06-16 15:30:00,87.27,87.48,86.95,87.22,345200.0,84.9334,85.1378,84.622,84.8848,345200.0
2022-06-17 09:30:00,87.12,88.58,87.01,88.55,620168.0,84.7875,86.2084,84.6804,86.1792,620168.0
2022-06-17 10:00:00,88.52,88.52,87.62,87.74,41728.0,86.15,86.15,85.2741,85.3909,41728.0
2022-06-17 10:30:00,87.72,87.72,86.58,86.93,38972.0,85.3714,85.3714,84.2619,84.6025,38972.0
2022-06-17 11:00:00,86.89,87.79,86.81,87.72,43152.0,84.5636,85.4395,84.4858,85.3714,43152.0
2022-06-17 11:30:00,87.91,87.91,87.04,87.45,40256.0,85.5563,85.5563,84.7096,85.1086,40256.0
2022-06-17 12:00:00,87.33,87.38,86.89,87.28,32980.0,84.9918,85.0405,84.5636,84.9432,32980.0
2022-06-17 12:30:00,87.3,87.35,87.02,87.19,36212.0,84.9626,85.0113,84.6901,84.8556,36212.0
2022-06-17 13:00:00,87.21,88.09,87.2,87.43,35912.0,84.875,85.7315,84.8653,85.0892,35912.0
2022-06-17 13:30:00,87.5,87.61,87.16,87.29,34172.0,85.1573,85.2643,84.8264,84.9529,34172.0
2022-06-17 14:00:00,87.47,87.59,87.15,87.41,40268.0,85.1281,85.2449,84.8167,85.0697,40268.0
2022-06-17 14:30:00,87.38,87.8,87.17,87.36,36304.0,85.0405,85.4492,84.8361,85.021,36304.0
2022-06-17 15:00:00,87.42,87.56,86.88,87.56,56080.0,85.0794,85.2157,84.5539,85.2157,56080.0
2022-06-17 15:30:00,87.51,87.54,86.68,86.78,318128.0,85.167,85.1962,84.3592,84.4566,318128.0
2022-06-21 09:30:00,87.5,89.21,87.5,89.21,104752.0,85.1573,86.8215,85.1573,86.8215,104752.0
2022-06-21 10:00:00,89.2,89.28,88.83,88.92,49580.0,86.8118,86.8896,86.4517,86.5393,49580.0
2022-06-21 10:30:00,88.98,88.98,88.77,88.95,13716.0,86.5977,86.5977,86.3933,86.5685,13716.0
2022-06-21 11:00:00,88.93,88.96,88.63,88.69,21488.0,86.549,86.5782,86.257,86.3154,21488.0
2022-06-21 11:30:00,88.76,88.79,88.51,88.64,49112.0,86.3835,86.4127,86.1402,86.2668,49112.0
2022-06-21 12:00:00,88.66,89.04,88.66,89.03,38000.0,86.2862,86.656,86.2862,86.6463,38000.0
2022-06-21 12:30:00,89.02,89.32,89.01,89.23,23292.0,86.6366,86.9286,86.6269,86.841,23292.0
2022-06-21 13:00:00,89.24,89.35,89.1,89.11,35792.0,86.8507,86.9577,86.7144,86.7242,35792.0
2022-06-21 13:30:00,89.17,89.22,88.95,88.98,38404.0,86.7826,86.8312,86.5685,86.5977,38404.0
2022-06-21 14:00:00,89.02,89.17,88.94,89.12,44156.0,86.6366,86.7826,86.5587,86.7339,44156.0
2022-06-21 14:30:00,89.17,89.46,89.07,89.42,33172.0,86.7826,87.0648,86.6852,87.0259,33172.0
2022-06-21 15:00:00,89.43,89.57,89.37,89.46,59112.0,87.0356,87.1719,86.9772,87.0648,59112.0
2022-06-21 15:30:00,89.46,89.95,89.42,89.56,185532.0,87.0648,87.5417,87.0259,87.1621,185532.0
2022-06-22 09:30:00,89.0,89.51,87.98,89.19,60160.0,86.6171,87.1135,85.6244,86.802,60160.0
2022-06-22 10:00:00,88.91,89.72,88.87,89.61,14904.0,86.5295,87.3178,86.4906,87.2108,14904.0
2022-06-22 10:30:00,89.6,89.9,89.59,89.79,20704.0,87.2011,87.493,87.1913,87.386,20704.0
2022-06-22 11:00:00,89.8,90.07,89.58,90.0,21404.0,87.3957,87.6585,87.1816,87.5903,21404.0
2022-06-22 11:30:00,89.97,90.2,89.58,89.76,29132.0,87.5611,87.785,87.1816,87.3568,29132.0
2022-06-22 12:00:00,89.69,89.87,89.6,89.73,18252.0,87.2886,87.4638,87.2011,87.3276,18252.0
2022-06-22 12:30:00,89.63,89.93,89.62,89.86,37568.0,87.2303,87.5222,87.2205,87.4541,37568.0
2022-06-22 13:00:00,90.01,90.22,89.79,90.17,21032.0,87.6001,87.8045,87.386,87.7558,21032.0
2022-06-22 13:30:00,90.19,90.32,90.04,90.12,37124.0,87.7753,87.9018,87.6293,87.7071,37124.0
2022-06-22 14:00:00,90.2,90.56,90.2,90.42,48456.0,87.785,88.1354,87.785,87.9991,48456.0
2022-06-22 14:30:00,90.44,90.51,90.17,90.19,37084.0,88.0186,88.0867,87.7558,87.7753,37084.0
2022-06-22 15:00:00,90.22,90.39,89.86,89.86,52144.0,87.8045,87.9699,87.4541,87.4541,52144.0
2022-06-22 15:30:00,89.82,90.11,89.54,89.79,131216.0,87.4152,87.6974,87.1427,87.386,131216.0
2022-06-23 09:30:00,90.54,90.79,89.77,90.66,62232.0,88.1159,88.3592,87.3665,88.2327,62232.0
2022-06-23 10:00:00,90.92,90.92,89.64,89.84,37804.0,88.4857,88.4857,87.24,87.4346,37804.0
2022-06-23 10:30:00,89.77,90.37,89.72,90.29,46044.0,87.3665,87.9504,87.3178,87.8726,46044.0
2022-06-23 11:00:00,90.25,90.47,90.06,90.38,40948.0,87.8337,88.0478,87.6487,87.9602,40948.0
2022-06-23 11:30:00,90.42,90.45,90.02,90.2,39064.0,87.9991,88.0283,87.6098,87.785,39064.0
2022-06-23 12:00:00,90.26,90.61,90.11,90.53,32312.0,87.8434,88.184,87.6974,88.1062,32312.0
2022-06-23 12:30:00,90.53,90.65,90.21,90.58,20812.0,88.1062,88.2229,87.7947,88.1548,20812.0
2022-06-23 13:00:00,90.43,90.82,90.39,90.75,14120.0,88.0088,88.3884,87.9699,88.3203,14120.0
2022-06-23 13:30:00,90.76,91.0,90.65,90.92,15356.0,88.33,88.5636,88.2229,88.4857,15356.0
2022-06-23 14:00:00,91.03,91.06,90.79,90.95,23928.0,88.5928,88.622,88.3592,88.5149,23928.0
2022-06-23 14:30:00,91.09,91.2,90.91,91.01,29912.0,88.6512,88.7582,88.476,88.5733,29912.0
2022-06-23 15:00:00,90.96,91.14,90.86,91.1,52504.0,88.5246,88.6998,88.4273,88.6609,52504.0
2022-06-23 15:30:00,91.13,91.94,91.13,91.64,205548.0,88.6901,89.4784,88.6901,89.1864,205548.0
2022-06-24 09:30:00,92.18,92.99,92.18,92.86,50892.0,89.712,90.5003,89.712,90.3738,50892.0
2022-06-24 10:00:00,93.25,93.92,93.25,93.62,18868.0,90.7533,91.4054,90.7533,91.1134,18868.0
2022-06-24 10:30:00,93.62,94.29,93.55,94.0,75328.0,91.1134,91.7655,91.0453,91.4832,75328.0
2022-06-24 11:00:00,93.95,93.95,93.54,93.65,43480.0,91.4346,91.4346,91.0356,91.1426,43480.0
2022-06-24 11:30:00,93.61,93.77,93.45,93.67,21548.0,91.1037,91.2594,90.948,91.1621,21548.0
2022-06-24 12:00:00,93.8,94.01,93.74,93.84,18804.0,91.2886,91.493,91.2302,91.3275,18804.0
2022-06-24 12:30:00,93.85,94.29,93.83,94.28,17440.0,91.3373,91.7655,91.3178,91.7558,17440.0
2022-06-24 13:00:00,94.37,94.45,94.05,94.16,18492.0,91.8433,91.9212,91.5319,91.639,18492.0
2022-06-24 13:30:00,94.15,94.31,94.09,94.19,27880.0,91.6292,91.7849,91.5708,91.6682,27880.0
2022-06-24 14:00:00,94.19,94.35,94.11,94.35,22436.0,91.6682,91.8239,91.5903,91.8239,22436.0
2022-06-24 14:30:00,94.33,94.49,94.31,94.35,20128.0,91.8044,91.9601,91.7849,91.8239,20128.0
2022-06-24 15:00:00,94.35,94.52,94.33,94.45,33664.0,91.8239,91.9893,91.8044,91.9212,33664.0
2022-06-24 15:30:00,94.43,94.89,94.14,94.84,176084.0,91.9017,92.3494,91.6195,92.3008,176084.0
2022-06-27 09:30:00,94.8,94.89,93.9,94.03,83104.0,92.2618,92.3494,91.3859,91.5124,83104.0
2022-06-27 10:00:00,94.3,94.57,94.1,94.57,22888.0,91.7752,92.038,91.5806,92.038,22888.0
2022-06-27 10:30:00,94.5,95.4,94.5,95.31,21000.0,91.9699,92.8458,91.9699,92.7582,21000.0
2022-06-27 11:00:00,95.24,95.77,95.22,95.71,19280.0,92.69,93.2059,92.6706,93.1475,19280.0
2022-06-27 11:30:00,95.65,95.79,95.34,95.42,19656.0,93.0891,93.2253,92.7874,92.8652,19656.0
2022-06-27 12:00:00,95.46,95.5,95.32,95.38,11600.0,92.9042,92.9431,92.7679,92.8263,11600.0
2022-06-27 12:30:00,95.34,95.54,95.23,95.35,15264.0,92.7874,92.982,92.6803,92.7971,15264.0
2022-06-27 13:00:00,95.38,95.42,95.11,95.27,15896.0,92.8263,92.8652,92.5635,92.7192,15896.0
2022-06-27 13:30:00,95.26,95.26,94.92,95.01,20988.0,92.7095,92.7095,92.3786,92.4662,20988.0
2022-06-27 14:00:00,94.94,95.0,94.8,95.0,14468.0,92.3981,92.4565,92.2618,92.4565,14468.0
2022-06-27 14:30:00,94.88,95.15,94.86,94.89,9460.0,92.3397,92.6025,92.3202,92.3494,9460.0
2022-06-27 15:00:00,94.83,95.05,94.58,94.94,21628.0,92.291,92.5051,92.0477,92.3981,21628.0
2022-06-27 15:30:00,94.92,95.05,94.6,95.01,102452.0,92.3786,92.5051,92.0672,92.4662,102452.0
2022-06-28 09:30:00,95.23,96.0,94.93,95.52,41960.0,92.6803,93.4297,92.3883,92.9626,41960.0
2022-06-28 10:00:00,95.63,95.69,95.1,95.13,35828.0,93.0696,93.128,92.5538,92.583,35828.0
2022-06-28 10:30:00,94.88,95.16,94.84,94.96,24856.0,92.3397,92.6122,92.3008,92.4175,24856.0
2022-06-28 11:00:00,94.93,95.13,94.58,94.67,17276.0,92.3883,92.583,92.0477,92.1353,17276.0
2022-06-28 11:30:00,94.61,94.73,94.08,94.14,33932.0,92.0769,92.1937,91.5611,91.6195,33932.0
2022-06-28 12:00:00,94.11,94.29,93.92,94.22,14592.0,91.5903,91.7655,91.4054,91.6974,14592.0
2022-06-28 12:30:00,94.26,94.35,94.11,94.11,10692.0,91.7363,91.8239,91.5903,91.5903,10692.0
2022-06-28 13:00:00,94.06,94.06,93.78,93.78,6852.0,91.5416,91.5416,91.2691,91.2691,6852.0
2022-06-28 13:30:00,93.95,93.95,93.82,93.82,9100.0,91.4346,91.4346,91.3081,91.3081,9100.0
2022-06-28 14:00:00,93.85,93.89,93.24,93.3,9360.0,91.3373,91.3762,90.7436,90.802,9360.0
2022-06-28 14:30:00,93.26,93.33,93.02,93.12,13548.0,90.7631,90.8312,90.5295,90.6268,13548.0
2022-06-28 15:00:00,93.25,93.25,92.93,93.07,26376.0,90.7533,90.7533,90.4419,90.5781,26376.0
2022-06-28 15:30:00,92.97,92.99,92.63,92.89,125608.0,90.4808,90.5003,90.1499,90.403,125608.0
2022-06-29 09:30:00,93.27,93.41,92.19,92.94,29444.0,90.7728,90.909,89.7217,90.4516,29444.0
2022-06-29 10:00:00,92.82,93.32,92.81,93.19,28768.0,90.3348,90.8215,90.3251,90.6949,28768.0
2022-06-29 10:30:00,93.17,93.56,93.03,93.28,15168.0,90.6755,91.055,90.5392,90.7825,15168.0
2022-06-29 11:00:00,93.24,93.33,92.89,93.02,11404.0,90.7436,90.8312,90.403,90.5295,11404.0
2022-06-29 11:30:00,93.01,93.2,93.01,93.13,4800.0,90.5198,90.7047,90.5198,90.6365,4800.0
2022-06-29 12:00:00,93.03,93.1,92.6,92.61,17908.0,90.5392,90.6073,90.1207,90.1305,17908.0
2022-06-29 12:30:00,92.71,93.05,92.71,92.85,6324.0,90.2278,90.5587,90.2278,90.364,6324.0
2022-06-29 13:00:00,92.92,92.99,92.56,92.81,26984.0,90.4322,90.5003,90.0818,90.3251,26984.0
2022-06-29 13:30:00,92.8,93.14,92.69,93.04,24040.0,90.3154,90.6463,90.2083,90.549,24040.0
2022-06-29 14:00:00,93.14,93.31,92.98,93.02,26492.0,90.6463,90.8117,90.4906,90.5295,26492.0
2022-06-29 14:30:00,93.07,93.07,92.68,92.81,15876.0,90.5781,90.5781,90.1986,90.3251,15876.0
2022-06-29 15:00:00,92.76,93.13,92.69,93.1,25540.0,90.2764,90.6365,90.2083,90.6073,25540.0
2022-06-29 15:30:00,93.16,93.25,92.83,93.11,95812.0,90.6657,90.7533,90.3446,90.6171,95812.0
2022-06-30 09:30:00,91.95,92.42,91.89,92.25,33380.0,89.4881,89.9456,89.4297,89.7801,33380.0
2022-06-30 10:00:00,92.18,92.61,91.92,92.59,23824.0,89.712,90.1305,89.4589,90.111,23824.0
2022-06-30 10:30:00,92.7,93.21,92.7,93.21,30684.0,90.2181,90.7144,90.2181,90.7144,30684.0
2022-06-30 11:00:00,93.23,93.25,92.58,93.18,35700.0,90.7339,90.7533,90.1013,90.6852,35700.0
2022-06-30 11:30:00,93.04,93.25,92.98,93.24,7300.0,90.549,90.7533,90.4906,90.7436,7300.0
2022-06-30 12:00:00,93.36,93.72,93.1,93.72,14060.0,90.8604,91.2107,90.6073,91.2107,14060.0
2022-06-30 12:30:00,93.89,93.93,93.42,93.53,36924.0,91.3762,91.4151,90.9188,91.0258,36924.0
2022-06-30 13:00:00,93.54,93.63,93.16,93.38,12940.0,91.0356,91.1232,90.6657,90.8798,12940.0
2022-06-30 13:30:00,93.52,93.89,93.42,93.78,15796.0,91.0161,91.3762,90.9188,91.2691,15796.0
2022-06-30 14:00:00,93.73,93.78,93.29,93.46,15904.0,91.2205,91.2691,90.7923,90.9577,15904.0
2022-06-30 14:30:00,93.54,93.57,93.23,93.33,14084.0,91.0356,91.0648,90.7339,90.8312,14084.0
2022-06-30 15:00:00,93.31,93.33,92.73,93.26,38328.0,90.8117,90.8312,90.2473,90.7631,38328.0
2022-06-30 15:30:00,93.23,93.58,92.97,93.39,163900.0,90.7339,91.0745,90.4808,90.8896,163900.0
2022-07-01 09:30:00,93.32,94.21,93.08,93.62,48588.0,90.8215,91.6876,90.5879,91.1134,48588.0
2022-07-01 10:00:00,93.76,93.84,92.89,93.05,25456.0,91.2497,91.3275,90.403,90.5587,25456.0
2022-07-01 10:30:00,92.98,93.3,92.89,93.22,34940.0,90.4906,90.802,90.403,90.7241,34940.0
2022-07-01 11:00:00,93.09,93.43,93.0,93.36,14524.0,90.5976,90.9285,90.51,90.8604,14524.0
2022-07-01 11:30:00,93.48,93.58,93.24,93.25,24140.0,90.9772,91.0745,90.7436,90.7533,24140.0
2022-07-01 12:00:00,93.1,93.67,93.1,93.67,13796.0,90.6073,91.1621,90.6073,91.1621,13796.0
2022-07-01 12:30:00,93.71,93.74,93.34,93.36,36660.0,91.201,91.2302,90.8409,90.8604,36660.0
2022-07-01 13:00:00,93.38,93.47,93.27,93.44,21300.0,90.8798,90.9674,90.7728,90.9382,21300.0
2022-07-01 13:30:00,93.38,93.8,93.35,93.77,68732.0,90.8798,91.2886,90.8507,91.2594,68732.0
2022-07-01 14:00:00,93.81,93.88,93.49,93.61,47848.0,91.2983,91.3665,90.9869,91.1037,47848.0
2022-07-01 14:30:00,93.65,94.08,93.62,94.08,19140.0,91.1426,91.5611,91.1134,91.5611,19140.0
2022-07-01 15:00:00,94.17,94.18,93.88,94.17,54184.0,91.6487,91.6584,91.3665,91.6487,54184.0
2022-07-01 15:30:00,94.17,94.6,93.83,94.06,255480.0,91.6487,92.0672,91.3178,91.5416,255480.0
2022-07-05 09:30:00,93.39,93.39,91.91,91.98,107360.0,90.8896,90.8896,89.4492,89.5173,107360.0
2022-07-05 10:00:00,92.01,92.02,91.47,91.49,57312.0,89.5465,89.5563,89.021,89.0405,57312.0
2022-07-05 10:30:00,91.54,91.72,91.25,91.29,147788.0,89.0891,89.2643,88.8069,88.8458,147788.0
2022-07-05 11:00:00,91.17,91.38,90.9,91.26,79176.0,88.729,88.9334,88.4662,88.8166,79176.0
2022-07-05 11:30:00,91.38,92.14,91.21,91.98,72880.0,88.9334,89.673,88.7679,89.5173,72880.0
2022-07-05 12:00:00,91.99,92.25,91.72,92.25,30172.0,89.5271,89.7801,89.2643,89.7801,30172.0
2022-07-05 12:30:00,92.27,92.35,92.1,92.24,26612.0,89.7996,89.8774,89.6341,89.7704,26612.0
2022-07-05 13:00:00,92.25,92.36,92.08,92.19,44592.0,89.7801,89.8872,89.6147,89.7217,44592.0
2022-07-05 13:30:00,92.17,92.65,92.16,92.55,19044.0,89.7022,90.1694,89.6925,90.0721,19044.0
2022-07-05 14:00:00,92.61,93.15,92.53,93.05,53016.0,90.1305,90.656,90.0526,90.5587,53016.0
2022-07-05 14:30:00,93.1,93.63,93.08,93.35,33776.0,90.6073,91.1232,90.5879,90.8507,33776.0
2022-07-05 15:00:00,93.4,93.89,93.32,93.84,48200.0,90.8993,91.3762,90.8215,91.3275,48200.0
2022-07-05 15:30:00,93.86,93.98,93.71,93.84,109344.0,91.347,91.4638,91.201,91.3275,109344.0
2022-07-06 09:30:00,94.71,94.85,94.36,94.63,34560.0,92.1742,92.3105,91.8336,92.0964,34560.0
2022-07-06 10:00:00,94.42,94.72,94.32,94.36,20568.0,91.892,92.184,91.7947,91.8336,20568.0
2022-07-06 10:30:00,94.34,94.36,93.78,94.19,52132.0,91.8141,91.8336,91.2691,91.6682,52132.0
2022-07-06 11:00:00,94.19,94.41,93.94,94.1,39876.0,91.6682,91.8823,91.4249,91.5806,39876.0
2022-07-06 11:30:00,94.09,94.22,94.0,94.17,32288.0,91.5708,91.6974,91.4832,91.6487,32288.0
2022-07-06 12:00:00,94.09,94.12,93.91,94.04,12528.0,91.5708,91.6,91.3957,91.5222,12528.0
2022-07-06 12:30:00,93.97,94.08,93.94,94.05,18720.0,91.4541,91.5611,91.4249,91.5319,18720.0
2022-07-06 13:00:00,94.16,94.39,94.13,94.23,32284.0,91.639,91.8628,91.6098,91.7071,32284.0
2022-07-06 13:30:00,94.17,94.43,94.17,94.39,27652.0,91.6487,91.9017,91.6487,91.8628,27652.0
2022-07-06 14:00:00,94.34,94.65,94.13,94.6,34748.0,91.8141,92.1158,91.6098,92.0672,34748.0
2022-07-06 14:30:00,94.64,95.22,94.64,95.07,39144.0,92.1061,92.6706,92.1061,92.5246,39144.0
2022-07-06 15:00:00,95.1,95.45,94.97,95.45,34772.0,92.5538,92.8944,92.4273,92.8944,34772.0
2022-07-06 15:30:00,95.45,95.64,94.86,95.03,113360.0,92.8944,93.0793,92.3202,92.4857,113360.0
2022-07-07 09:30:00,94.54,95.08,94.44,94.81,51612.0,92.0088,92.5343,91.9115,92.2716,51612.0
2022-07-07 10:00:00,95.04,95.04,94.66,94.82,26920.0,92.4954,92.4954,92.1256,92.2813,26920.0
2022-07-07 10:30:00,94.91,95.06,94.69,95.03,45704.0,92.3689,92.5149,92.1548,92.4857,45704.0
2022-07-07 11:00:00,94.95,95.23,94.78,94.78,35032.0,92.4078,92.6803,92.2424,92.2424,35032.0
2022-07-07 11:30:00,94.79,95.21,94.72,95.14,24968.0,92.2521,92.6609,92.184,92.5927,24968.0
2022-07-07 12:00:00,95.15,95.22,94.89,95.05,15388.0,92.6025,92.6706,92.3494,92.5051,15388.0
2022-07-07 12:30:00,95.04,95.1,94.92,94.92,12832.0,92.4954,92.5538,92.3786,92.3786,12832.0
2022-07-07 13:00:00,94.88,94.88,94.66,94.77,14600.0,92.3397,92.3397,92.1256,92.2326,14600.0
2022-07-07 13:30:00,94.77,95.08,94.76,95.04,11972.0,92.2326,92.5343,92.2229,92.4954,11972.0
2022-07-07 14:00:00,95.03,95.13,95.01,95.07,25400.0,92.4857,92.583,92.4662,92.5246,25400.0
2022-07-07 14:30:00,95.1,95.21,95.0,95.15,19768.0,92.5538,92.6609,92.4565,92.6025,19768.0
2022-07-07 15:00:00,95.14,95.6,95.12,95.49,51304.0,92.5927,93.0404,92.5733,92.9334,51304.0
2022-07-07 15:30:00,95.47,95.57,95.17,95.2,128168.0,92.9139,93.0112,92.6219,92.6511,128168.0
2022-07-08 09:30:00,95.08,95.36,94.78,94.86,41700.0,92.5343,92.8068,92.2424,92.3202,41700.0
2022-07-08 10:00:00,94.78,95.14,94.51,95.04,39380.0,92.2424,92.5927,91.9796,92.4954,39380.0
2022-07-08 10:30:00,95.18,95.27,95.0,95.24,42140.0,92.6317,92.7192,92.4565,92.69,42140.0
2022-07-08 11:00:00,95.23,95.28,95.07,95.08,43308.0,92.6803,92.729,92.5246,92.5343,43308.0
2022-07-08 11:30:00,95.05,95.17,94.79,94.85,17200.0,92.5051,92.6219,92.2521,92.3105,17200.0
2022-07-08 12:00:00,94.85,95.0,94.75,94.78,43664.0,92.3105,92.4565,92.2132,92.2424,43664.0
2022-07-08 12:30:00,94.8,94.85,94.35,94.35,52648.0,92.2618,92.3105,91.8239,91.8239,52648.0
2022-07-08 13:00:00,94.3,94.73,94.3,94.69,24000.0,91.7752,92.1937,91.7752,92.1548,24000.0
2022-07-08 13:30:00,94.68,94.89,94.59,94.85,35852.0,92.145,92.3494,92.0575,92.3105,35852.0
2022-07-08 14:00:00,94.85,95.11,94.79,95.11,71648.0,92.3105,92.5635,92.2521,92.5635,71648.0
2022-07-08 14:30:00,95.07,95.46,95.04,95.45,35356.0,92.5246,92.9042,92.4954,92.8944,35356.0
2022-07-08 15:00:00,95.46,95.57,95.31,95.31,30800.0,92.9042,93.0112,92.7582,92.7582,30800.0
2022-07-08 15:30:00,95.36,95.53,95.19,95.24,149408.0,92.8068,92.9723,92.6414,92.69,149408.0
2022-07-11 09:30:00,95.09,95.57,95.0,95.57,57572.0,92.5441,93.0112,92.4565,93.0112,57572.0
2022-07-11 10:00:00,95.46,95.52,94.97,95.29,31900.0,92.9042,92.9626,92.4273,92.7387,31900.0
2022-07-11 10:30:00,95.27,95.7,95.2,95.62,33620.0,92.7192,93.1377,92.6511,93.0599,33620.0
2022-07-11 11:00:00,95.67,95.97,95.66,95.83,55516.0,93.1085,93.4005,93.0988,93.2643,55516.0
2022-07-11 11:30:00,95.83,95.83,95.32,95.41,28428.0,93.2643,93.2643,92.7679,92.8555,28428.0
2022-07-11 12:00:00,95.4,95.42,95.0,95.18,14340.0,92.8458,92.8652,92.4565,92.6317,14340.0
2022-07-11 12:30:00,95.18,95.36,95.11,95.29,24352.0,92.6317,92.8068,92.5635,92.7387,24352.0
2022-07-11 13:00:00,95.33,95.64,95.32,95.59,18996.0,92.7776,93.0793,92.7679,93.0307,18996.0
2022-07-11 13:30:00,95.61,95.82,95.5,95.5,24988.0,93.0501,93.2545,92.9431,92.9431,24988.0
2022-07-11 14:00:00,95.55,95.55,95.15,95.21,30012.0,92.9917,92.9917,92.6025,92.6609,30012.0
2022-07-11 14:30:00,95.23,95.4,95.22,95.25,31376.0,92.6803,92.8458,92.6706,92.6998,31376.0
2022-07-11 15:00:00,95.14,95.14,94.96,95.07,34572.0,92.5927,92.5927,92.4175,92.5246,34572.0
2022-07-11 15:30:00,95.1,95.22,95.01,95.21,118688.0,92.5538,92.6706,92.4662,92.6609,118688.0
2022-07-12 09:30:00,95.02,96.2,94.99,96.06,111136.0,92.4759,93.6243,92.4467,93.4881,111136.0
2022-07-12 10:00:00,96.07,96.07,95.61,95.86,33196.0,93.4978,93.4978,93.0501,93.2934,33196.0
2022-07-12 10:30:00,95.75,96.44,95.75,96.41,37568.0,93.1864,93.8579,93.1864,93.8287,37568.0
2022-07-12 11:00:00,96.39,96.39,95.88,95.99,48912.0,93.8093,93.8093,93.3129,93.42,48912.0
2022-07-12 11:30:00,95.94,95.97,95.64,95.79,33220.0,93.3713,93.4005,93.0793,93.2253,33220.0
2022-07-12 12:00:00,95.83,95.89,95.6,95.68,24252.0,93.2643,93.3226,93.0404,93.1183,24252.0
2022-07-12 12:30:00,95.71,95.71,95.44,95.64,22200.0,93.1475,93.1475,92.8847,93.0793,22200.0
2022-07-12 13:00:00,95.72,95.72,95.33,95.39,31704.0,93.1572,93.1572,92.7776,92.836,31704.0
2022-07-12 13:30:00,95.45,95.53,95.35,95.46,29896.0,92.8944,92.9723,92.7971,92.9042,29896.0
2022-07-12 14:00:00,95.44,95.44,95.1,95.18,35008.0,92.8847,92.8847,92.5538,92.6317,35008.0
2022-07-12 14:30:00,95.18,95.24,95.0,95.23,64368.0,92.6317,92.69,92.4565,92.6803,64368.0
2022-07-12 15:00:00,95.21,95.21,94.39,94.41,60540.0,92.6609,92.6609,91.8628,91.8823,60540.0
2022-07-12 15:30:00,94.48,94.48,93.89,94.39,191744.0,91.9504,91.9504,91.3762,91.8628,191744.0
2022-07-13 09:30:00,93.19,93.4,91.41,93.09,78756.0,90.6949,90.8993,88.9626,90.5976,78756.0
2022-07-13 10:00:00,92.86,93.69,92.51,93.67,80648.0,90.3738,91.1815,90.0331,91.1621,80648.0
2022-07-13 10:30:00,93.74,94.36,93.63,94.36,32520.0,91.2302,91.8336,91.1232,91.8336,32520.0
2022-07-13 11:00:00,94.38,94.75,94.27,94.31,30128.0,91.8531,92.2132,91.746,91.7849,30128.0
2022-07-13 11:30:00,94.34,94.47,93.99,94.35,13340.0,91.8141,91.9407,91.4735,91.8239,13340.0
2022-07-13 12:00:00,94.46,94.63,94.38,94.62,14800.0,91.9309,92.0964,91.8531,92.0866,14800.0
2022-07-13 12:30:00,94.7,94.94,94.66,94.94,20708.0,92.1645,92.3981,92.1256,92.3981,20708.0
2022-07-13 13:00:00,94.93,95.11,94.73,94.78,19508.0,92.3883,92.5635,92.1937,92.2424,19508.0
2022-07-13 13:30:00,94.81,94.9,94.67,94.75,31488.0,92.2716,92.3592,92.1353,92.2132,31488.0
2022-07-13 14:00:00,94.75,94.82,94.27,94.82,39056.0,92.2132,92.2813,91.746,92.2813,39056.0
2022-07-13 14:30:00,94.78,95.03,94.78,95.01,25200.0,92.2424,92.4857,92.2424,92.4662,25200.0
2022-07-13 15:00:00,95.04,95.08,94.75,94.86,37428.0,92.4954,92.5343,92.2132,92.3202,37428.0
2022-07-13 15:30:00,94.87,94.87,94.3,94.41,195264.0,92.33,92.33,91.7752,91.8823,195264.0
2022-07-14 09:30:00,97.64,97.64,94.47,94.72,160648.0,95.0258,95.0258,91.9407,92.184,160648.0
2022-07-14 10:00:00,94.56,94.61,93.52,93.73,132756.0,92.0283,92.0769,91.0161,91.2205,132756.0
2022-07-14 10:30:00,93.72,94.74,93.38,94.25,129508.0,91.2107,92.2034,90.8798,91.7266,129508.0
2022-07-14 11:00:00,94.15,95.12,94.08,95.03,73456.0,91.6292,92.5733,91.5611,92.4857,73456.0
2022-07-14 11:30:00,95.11,96.28,94.91,96.15,41156.0,92.5635,93.7022,92.3689,93.5757,41156.0
2022-07-14 12:00:00,96.21,96.26,95.77,95.77,30292.0,93.6341,93.6827,93.2059,93.2059,30292.0
2022-07-14 12:30:00,95.51,95.65,95.31,95.55,23260.0,92.9528,93.0891,92.7582,92.9917,23260.0
2022-07-14 13:00:00,95.5,95.99,95.45,95.88,30820.0,92.9431,93.42,92.8944,93.3129,30820.0
2022-07-14 13:30:00,95.86,96.25,95.65,96.18,53844.0,93.2934,93.673,93.0891,93.6049,53844.0
2022-07-14 14:00:00,96.18,96.67,96.12,96.58,81400.0,93.6049,94.0818,93.5465,93.9942,81400.0
2022-07-14 14:30:00,96.63,96.75,96.42,96.64,33056.0,94.0428,94.1596,93.8385,94.0526,33056.0
2022-07-14 15:00:00,96.67,96.82,96.58,96.73,47768.0,94.0818,94.2277,93.9942,94.1402,47768.0
2022-07-14 15:30:00,96.72,97.03,96.46,96.74,231460.0,94.1304,94.4321,93.8774,94.1499,231460.0
2022-07-15 09:30:00,97.98,97.98,96.94,97.46,270768.0,95.3567,95.3567,94.3445,94.8506,270768.0
2022-07-15 10:00:00,97.53,98.33,97.23,97.46,94340.0,94.9187,95.6973,94.6268,94.8506,94340.0
2022-07-15 10:30:00,97.5,97.63,97.25,97.58,143580.0,94.8895,95.0161,94.6462,94.9674,143580.0
2022-07-15 11:00:00,97.58,97.99,97.43,97.43,135344.0,94.9674,95.3664,94.8214,94.8214,135344.0
2022-07-15 11:30:00,97.46,97.55,97.37,97.47,50796.0,94.8506,94.9382,94.763,94.8603,50796.0
2022-07-15 12:00:00,97.41,97.63,97.35,97.63,35204.0,94.8019,95.0161,94.7436,95.0161,35204.0
2022-07-15 12:30:00,97.64,97.65,97.36,97.47,81580.0,95.0258,95.0355,94.7533,94.8603,81580.0
2022-07-15 13:00:00,97.51,97.51,97.41,97.5,27012.0,94.8993,94.8993,94.8019,94.8895,27012.0
2022-07-15 13:30:00,97.48,97.7,97.36,97.39,64188.0,94.8701,95.0842,94.7533,94.7825,64188.0
2022-07-15 14:00:00,97.33,97.33,96.78,96.88,35708.0,94.7241,94.7241,94.1888,94.2861,35708.0
2022-07-15 14:30:00,96.92,96.96,96.75,96.83,44664.0,94.3251,94.364,94.1596,94.2375,44664.0
2022-07-15 15:00:00,96.81,96.85,96.6,96.61,85696.0,94.218,94.2569,94.0136,94.0234,85696.0
2022-07-15 15:30:00,96.62,97.14,96.44,97.12,258060.0,94.0331,94.5392,93.8579,94.5197,258060.0
2022-07-18 09:30:00,97.52,97.53,96.65,96.66,73436.0,94.909,94.9187,94.0623,94.072,73436.0
2022-07-18 10:00:00,96.72,96.84,96.45,96.56,41976.0,94.1304,94.2472,93.8677,93.9747,41976.0
2022-07-18 10:30:00,96.52,96.55,96.23,96.41,61660.0,93.9358,93.965,93.6535,93.8287,61660.0
2022-07-18 11:00:00,96.41,96.46,96.25,96.26,42880.0,93.8287,93.8774,93.673,93.6827,42880.0
2022-07-18 11:30:00,96.35,96.43,96.25,96.38,27084.0,93.7703,93.8482,93.673,93.7995,27084.0
2022-07-18 12:00:00,96.37,96.39,96.23,96.3,20736.0,93.7898,93.8093,93.6535,93.7217,20736.0
2022-07-18 12:30:00,96.33,96.55,96.33,96.47,44912.0,93.7509,93.965,93.7509,93.8871,44912.0
2022-07-18 13:00:00,96.43,96.6,96.34,96.6,39940.0,93.8482,94.0136,93.7606,94.0136,39940.0
2022-07-18 13:30:00,96.55,96.62,96.25,96.26,61408.0,93.965,94.0331,93.673,93.6827,61408.0
2022-07-18 14:00:00,96.31,96.31,95.98,95.98,31636.0,93.7314,93.7314,93.4102,93.4102,31636.0
2022-07-18 14:30:00,95.92,95.92,95.36,95.48,36644.0,93.3518,93.3518,92.8068,92.9236,36644.0
2022-07-18 15:00:00,95.42,95.44,95.04,95.04,78192.0,92.8652,92.8847,92.4954,92.4954,78192.0
2022-07-18 15:30:00,95.04,95.12,94.5,94.72,304908.0,92.4954,92.5733,91.9699,92.184,304908.0
2022-07-19 09:30:00,95.82,96.07,95.17,95.54,67192.0,93.2545,93.4978,92.6219,92.982,67192.0
2022-07-19 10:00:00,95.74,96.19,95.67,95.85,38140.0,93.1767,93.6146,93.1085,93.2837,38140.0
2022-07-19 10:30:00,95.88,96.43,95.88,96.24,49796.0,93.3129,93.8482,93.3129,93.6633,49796.0
2022-07-19 11:00:00,96.25,96.5,96.12,96.32,104820.0,93.673,93.9163,93.5465,93.7411,104820.0
2022-07-19 11:30:00,96.32,96.43,95.86,96.06,101572.0,93.7411,93.8482,93.2934,93.4881,101572.0
2022-07-19 12:00:00,96.05,96.05,95.76,95.82,19640.0,93.4784,93.4784,93.1961,93.2545,19640.0
2022-07-19 12:30:00,95.88,96.21,95.86,96.13,27364.0,93.3129,93.6341,93.2934,93.5562,27364.0
2022-07-19 13:00:00,96.17,96.2,95.85,95.85,29532.0,93.5951,93.6243,93.2837,93.2837,29532.0
2022-07-19 13:30:00,95.86,96.22,95.79,96.17,62068.0,93.2934,93.6438,93.2253,93.5951,62068.0
2022-07-19 14:00:00,96.19,96.49,96.17,96.49,78844.0,93.6146,93.9066,93.5951,93.9066,78844.0
2022-07-19 14:30:00,96.56,96.72,96.38,96.63,91848.0,93.9747,94.1304,93.7995,94.0428,91848.0
2022-07-19 15:00:00,96.63,96.67,96.38,96.44,98636.0,94.0428,94.0818,93.7995,93.8579,98636.0
2022-07-19 15:30:00,96.44,96.88,96.38,96.67,398276.0,93.8579,94.2861,93.7995,94.0818,398276.0
2022-07-20 09:30:00,97.28,97.55,96.47,96.47,63308.0,94.6754,94.9382,93.8871,93.8871,63308.0
2022-07-20 10:00:00,96.56,97.06,96.56,97.06,26400.0,93.9747,94.4613,93.9747,94.4613,26400.0
2022-07-20 10:30:00,97.05,97.72,97.02,97.71,30204.0,94.4516,95.1036,94.4224,95.0939,30204.0
2022-07-20 11:00:00,97.69,97.8,97.38,97.56,31868.0,95.0745,95.1815,94.7728,94.9479,31868.0
2022-07-20 11:30:00,97.55,97.93,97.46,97.82,30532.0,94.9382,95.308,94.8506,95.201,30532.0
2022-07-20 12:00:00,97.83,98.0,97.72,97.74,31560.0,95.2107,95.3762,95.1036,95.1231,31560.0
2022-07-20 12:30:00,97.72,97.88,97.5,97.78,26680.0,95.1036,95.2594,94.8895,95.162,26680.0
2022-07-20 13:00:00,97.74,97.8,97.34,97.69,33732.0,95.1231,95.1815,94.7338,95.0745,33732.0
2022-07-20 13:30:00,97.66,97.88,97.42,97.55,23600.0,95.0453,95.2594,94.8117,94.9382,23600.0
2022-07-20 14:00:00,97.61,98.13,97.6,98.13,24832.0,94.9966,95.5027,94.9869,95.5027,24832.0
2022-07-20 14:30:00,98.08,98.22,97.96,98.15,41256.0,95.454,95.5903,95.3372,95.5221,41256.0
2022-07-20 15:00:00,98.11,98.39,98.1,98.39,47712.0,95.4832,95.7557,95.4735,95.7557,47712.0
2022-07-20 15:30:00,98.38,98.4,97.95,98.05,210840.0,95.746,95.7654,95.3275,95.4248,210840.0
2022-07-21 09:30:00,98.32,98.77,98.07,98.46,46232.0,95.6876,96.1255,95.4443,95.8238,46232.0
2022-07-21 10:00:00,98.68,98.85,98.23,98.35,43524.0,96.0379,96.2034,95.6,95.7168,43524.0
2022-07-21 10:30:00,98.42,98.51,98.18,98.47,17720.0,95.7849,95.8725,95.5513,95.8336,17720.0
2022-07-21 11:00:00,98.47,98.57,98.39,98.43,24356.0,95.8336,95.9309,95.7557,95.7946,24356.0
2022-07-21 11:30:00,98.43,98.63,98.36,98.48,29692.0,95.7946,95.9893,95.7265,95.8433,29692.0
2022-07-21 12:00:00,98.49,99.32,98.49,99.3,16712.0,95.853,96.6608,95.853,96.6413,16712.0
2022-07-21 12:30:00,99.26,99.45,99.25,99.42,37372.0,96.6024,96.7873,96.5927,96.7581,37372.0
2022-07-21 13:00:00,99.47,99.51,99.3,99.48,34928.0,96.8068,96.8457,96.6413,96.8165,34928.0
2022-07-21 13:30:00,99.45,99.51,99.18,99.33,37508.0,96.7873,96.8457,96.5246,96.6705,37508.0
2022-07-21 14:00:00,99.44,99.69,99.36,99.62,32496.0,96.7776,97.0209,96.6997,96.9528,32496.0
2022-07-21 14:30:00,99.64,99.64,99.37,99.53,40168.0,96.9722,96.9722,96.7095,96.8652,40168.0
2022-07-21 15:00:00,99.53,99.86,99.53,99.75,42192.0,96.8652,97.1864,96.8652,97.0793,42192.0
2022-07-21 15:30:00,99.77,100.0,99.67,100.0,243064.0,97.0988,97.3226,97.0014,97.3226,243064.0
2022-07-22 09:30:00,100.46,100.75,100.33,100.37,36428.0,97.7703,98.0525,97.6438,97.6827,36428.0
2022-07-22 10:00:00,100.45,100.47,100.08,100.23,9436.0,97.7606,97.78,97.4005,97.5464,9436.0
2022-07-22 10:30:00,100.36,100.59,100.2,100.47,8968.0,97.673,97.8968,97.5173,97.78,8968.0
2022-07-22 11:00:00,100.29,100.36,99.86,99.89,15788.0,97.6048,97.673,97.1864,97.2156,15788.0
2022-07-22 11:30:00,99.85,99.88,99.61,99.66,15960.0,97.1766,97.2058,96.943,96.9917,15960.0
2022-07-22 12:00:00,99.8,99.87,99.35,99.47,65436.0,97.128,97.1961,96.69,96.8068,65436.0
2022-07-22 12:30:00,99.48,99.55,99.24,99.24,66224.0,96.8165,96.8847,96.583,96.583,66224.0
2022-07-22 13:00:00,99.21,99.33,99.08,99.08,14964.0,96.5538,96.6705,96.4272,96.4272,14964.0
2022-07-22 13:30:00,99.14,99.14,98.64,98.79,28752.0,96.4856,96.4856,95.999,96.145,28752.0
2022-07-22 14:00:00,98.75,98.75,98.59,98.66,19504.0,96.1061,96.1061,95.9504,96.0185,19504.0
2022-07-22 14:30:00,98.58,98.78,98.57,98.71,8944.0,95.9406,96.1353,95.9309,96.0671,8944.0
2022-07-22 15:00:00,98.71,98.89,98.67,98.86,21236.0,96.0671,96.2423,96.0282,96.2131,21236.0
2022-07-22 15:30:00,98.88,99.23,98.84,99.2,67532.0,96.2326,96.5732,96.1937,96.544,67532.0
2022-07-25 09:30:00,99.5,99.5,98.71,99.12,29152.0,96.836,96.836,96.0671,96.4662,29152.0
2022-07-25 10:00:00,99.19,99.19,98.62,98.66,16336.0,96.5343,96.5343,95.9796,96.0185,16336.0
2022-07-25 10:30:00,98.8,99.26,98.74,99.12,13740.0,96.1547,96.6024,96.0963,96.4662,13740.0
2022-07-25 11:00:00,99.24,99.38,98.85,99.1,24336.0,96.583,96.7192,96.2034,96.4467,24336.0
2022-07-25 11:30:00,99.26,99.48,99.23,99.38,14000.0,96.6024,96.8165,96.5732,96.7192,14000.0
2022-07-25 12:00:00,99.36,99.36,98.97,99.04,11932.0,96.6997,96.6997,96.3202,96.3883,11932.0
2022-07-25 12:30:00,99.08,99.33,99.08,99.2,8000.0,96.4272,96.6705,96.4272,96.544,8000.0
2022-07-25 13:00:00,99.23,99.35,99.16,99.19,15368.0,96.5732,96.69,96.5051,96.5343,15368.0
2022-07-25 13:30:00,99.14,99.17,98.87,98.9,8800.0,96.4856,96.5148,96.2229,96.2521,8800.0
2022-07-25 14:00:00,98.84,98.87,98.7,98.77,15980.0,96.1937,96.2229,96.0574,96.1255,15980.0
2022-07-25 14:30:00,98.74,98.83,98.55,98.55,14164.0,96.0963,96.1839,95.9114,95.9114,14164.0
2022-07-25 15:00:00,98.58,98.73,98.39,98.61,22120.0,95.9406,96.0866,95.7557,95.9698,22120.0
2022-07-25 15:30:00,98.57,99.18,98.49,99.16,90972.0,95.9309,96.5246,95.853,96.5051,90972.0
2022-07-26 09:30:00,99.1,99.15,98.45,98.94,70736.0,96.4467,96.4954,95.8141,96.291,70736.0
2022-07-26 10:00:00,98.94,99.07,98.75,98.79,26288.0,96.291,96.4175,96.1061,96.145,26288.0
2022-07-26 10:30:00,98.86,98.88,98.5,98.62,25804.0,96.2131,96.2326,95.8628,95.9796,25804.0
2022-07-26 11:00:00,98.79,98.92,98.64,98.73,20576.0,96.145,96.2715,95.999,96.0866,20576.0
2022-07-26 11:30:00,98.72,98.92,98.5,98.68,27748.0,96.0769,96.2715,95.8628,96.0379,27748.0
2022-07-26 12:00:00,98.65,98.81,98.58,98.79,11348.0,96.0088,96.1645,95.9406,96.145,11348.0
2022-07-26 12:30:00,98.88,99.1,98.74,99.1,23036.0,96.2326,96.4467,96.0963,96.4467,23036.0
2022-07-26 13:00:00,99.06,99.26,99.06,99.19,14296.0,96.4078,96.6024,96.4078,96.5343,14296.0
2022-07-26 13:30:00,99.17,99.17,98.96,99.08,13464.0,96.5148,96.5148,96.3105,96.4272,13464.0
2022-07-26 14:00:00,99.06,99.42,98.93,99.0,30220.0,96.4078,96.7581,96.2813,96.3494,30220.0
2022-07-26 14:30:00,98.97,99.08,98.84,99.08,12780.0,96.3202,96.4272,96.1937,96.4272,12780.0
2022-07-26 15:00:00,99.06,99.11,98.83,99.09,66792.0,96.4078,96.4564,96.1839,96.437,66792.0
2022-07-26 15:30:00,99.12,99.62,99.12,99.41,196548.0,96.4662,96.9528,96.4662,96.7484,196548.0
2022-07-27 09:30:00,99.97,100.54,99.66,100.34,69620.0,97.2934,97.8481,96.9917,97.6535,69620.0
2022-07-27 10:00:00,100.3,101.5,100.29,101.32,107060.0,97.6146,98.7824,97.6048,98.6073,107060.0
2022-07-27 10:30:00,101.29,101.29,100.98,101.13,59468.0,98.5781,98.5781,98.2764,98.4224,59468.0
2022-07-27 11:00:00,101.05,101.15,100.71,100.82,23584.0,98.3445,98.4418,98.0136,98.1207,23584.0
2022-07-27 11:30:00,100.96,101.02,100.65,100.75,42132.0,98.2569,98.3153,97.9552,98.0525,42132.0
2022-07-27 12:00:00,100.79,101.25,100.79,101.25,21208.0,98.0915,98.5391,98.0915,98.5391,21208.0
2022-07-27 12:30:00,101.2,101.25,100.91,100.91,10224.0,98.4905,98.5391,98.2082,98.2082,10224.0
2022-07-27 13:00:00,100.92,100.95,100.75,100.9,26160.0,98.218,98.2472,98.0525,98.1985,26160.0
2022-07-27 13:30:00,100.91,101.26,100.91,101.2,21712.0,98.2082,98.5489,98.2082,98.4905,21712.0
2022-07-27 14:00:00,101.27,101.42,100.95,101.13,30152.0,98.5586,98.7046,98.2472,98.4224,30152.0
2022-07-27 14:30:00,101.07,102.08,100.97,102.03,39420.0,98.364,99.3469,98.2666,99.2983,39420.0
2022-07-27 15:00:00,102.0,102.76,101.85,102.76,64440.0,99.2691,100.0087,99.1231,100.0087,64440.0
2022-07-27 15:30:00,102.85,102.85,102.26,102.28,137784.0,100.0963,100.0963,99.5221,99.5416,137784.0
2022-07-28 09:30:00,102.66,103.3,101.85,102.1,86300.0,99.9114,100.5343,99.1231,99.3664,86300.0
2022-07-28 10:00:00,102.31,103.16,102.22,103.02,27136.0,99.5708,100.398,99.4832,100.2617,27136.0
2022-07-28 10:30:00,103.09,103.78,102.96,103.72,49372.0,100.3299,101.0014,100.2034,100.943,49372.0
2022-07-28 11:00:00,103.75,103.8,103.38,103.7,69772.0,100.9722,101.0209,100.6121,100.9235,69772.0
2022-07-28 11:30:00,103.75,104.47,103.62,104.24,30564.0,100.9722,101.6729,100.8457,101.4491,30564.0
2022-07-28 12:00:00,104.18,104.43,104.11,104.28,84164.0,101.3907,101.634,101.3226,101.488,84164.0
2022-07-28 12:30:00,104.32,104.41,104.18,104.36,37460.0,101.5269,101.6145,101.3907,101.5659,37460.0
2022-07-28 13:00:00,104.32,104.81,104.22,104.81,102444.0,101.5269,102.0038,101.4296,102.0038,102444.0
2022-07-28 13:30:00,104.86,105.25,104.86,105.25,17792.0,102.0525,102.432,102.0525,102.432,17792.0
2022-07-28 14:00:00,105.11,105.23,105.03,105.13,25160.0,102.2958,102.4126,102.2179,102.3153,25160.0
2022-07-28 14:30:00,105.16,105.16,104.95,104.97,26912.0,102.3445,102.3445,102.1401,102.1595,26912.0
2022-07-28 15:00:00,105.01,105.17,104.9,105.11,37624.0,102.1985,102.3542,102.0914,102.2958,37624.0
2022-07-28 15:30:00,105.05,105.16,104.88,104.97,152032.0,102.2374,102.3445,102.0719,102.1595,152032.0
2022-07-29 09:30:00,105.0,105.58,104.54,105.58,74128.0,102.1887,102.7532,101.7411,102.7532,74128.0
2022-07-29 10:00:00,105.69,106.29,105.69,106.05,48232.0,102.8603,103.4442,102.8603,103.2106,48232.0
2022-07-29 10:30:00,106.03,106.14,105.82,105.82,20908.0,103.1912,103.2982,102.9868,102.9868,20908.0
2022-07-29 11:00:00,105.85,106.19,105.79,105.87,27632.0,103.016,103.3469,102.9576,103.0354,27632.0
2022-07-29 11:30:00,105.89,106.33,105.7,106.26,56664.0,103.0549,103.4831,102.87,103.415,56664.0
2022-07-29 12:00:00,106.19,106.25,106.04,106.24,26272.0,103.3469,103.4053,103.2009,103.3955,26272.0
2022-07-29 12:30:00,106.39,106.61,106.27,106.45,36748.0,103.5415,103.7556,103.4247,103.5999,36748.0
2022-07-29 13:00:00,106.41,106.41,105.96,105.96,20060.0,103.561,103.561,103.123,103.123,20060.0
2022-07-29 13:30:00,106.03,106.2,106.01,106.08,24544.0,103.1912,103.3566,103.1717,103.2398,24544.0
2022-07-29 14:00:00,106.01,106.21,105.89,106.11,25944.0,103.1717,103.3663,103.0549,103.269,25944.0
2022-07-29 14:30:00,106.14,106.16,105.95,106.16,23916.0,103.2982,103.3177,103.1133,103.3177,23916.0
2022-07-29 15:00:00,106.16,106.49,106.16,106.47,35712.0,103.3177,103.6388,103.3177,103.6194,35712.0
2022-07-29 15:30:00,106.55,106.65,106.27,106.29,192584.0,103.6972,103.7946,103.4247,103.4442,192584.0
2022-08-01 09:30:00,105.71,106.07,105.14,105.77,74464.0,102.8797,103.2301,102.325,102.9381,74464.0
2022-08-01 10:00:00,105.76,106.18,105.53,105.63,42392.0,102.9284,103.3371,102.7045,102.8019,42392.0
2022-08-01 10:30:00,105.63,106.04,105.63,106.02,23660.0,102.8019,103.2009,102.8019,103.1814,23660.0
2022-08-01 11:00:00,106.02,106.02,105.59,105.77,32912.0,103.1814,103.1814,102.7629,102.9381,32912.0
2022-08-01 11:30:00,105.73,105.73,105.54,105.67,13444.0,102.8992,102.8992,102.7143,102.8408,13444.0
2022-08-01 12:00:00,105.61,105.61,105.19,105.54,20532.0,102.7824,102.7824,102.3736,102.7143,20532.0
2022-08-01 12:30:00,105.52,105.67,105.47,105.52,12584.0,102.6948,102.8408,102.6462,102.6948,12584.0
2022-08-01 13:00:00,105.36,105.77,105.27,105.56,14256.0,102.5391,102.9381,102.4515,102.7337,14256.0
2022-08-01 13:30:00,105.6,105.6,105.26,105.52,15824.0,102.7727,102.7727,102.4418,102.6948,15824.0
2022-08-01 14:00:00,105.51,105.62,105.34,105.62,15764.0,102.6851,102.7921,102.5196,102.7921,15764.0
2022-08-01 14:30:00,105.58,105.81,105.51,105.81,20144.0,102.7532,102.977,102.6851,102.977,20144.0
2022-08-01 15:00:00,105.68,105.94,105.63,105.64,14196.0,102.8505,103.1036,102.8019,102.8116,14196.0
2022-08-01 15:30:00,105.6,105.99,105.57,105.99,88480.0,102.7727,103.1522,102.7435,103.1522,88480.0
2022-08-02 09:30:00,105.91,105.98,104.65,105.08,61644.0,103.0744,103.1425,101.8481,102.2666,61644.0
2022-08-02 10:00:00,105.03,105.11,104.54,104.97,34400.0,102.2179,102.2958,101.7411,102.1595,34400.0
2022-08-02 10:30:00,105.12,105.63,105.11,105.25,40468.0,102.3055,102.8019,102.2958,102.432,40468.0
2022-08-02 11:00:00,105.1,105.19,104.95,105.18,19788.0,102.2861,102.3736,102.1401,102.3639,19788.0
2022-08-02 11:30:00,105.15,105.48,105.03,105.33,18876.0,102.3347,102.6559,102.2179,102.5099,18876.0
2022-08-02 12:00:00,105.32,105.98,105.32,105.98,17196.0,102.5002,103.1425,102.5002,103.1425,17196.0
2022-08-02 12:30:00,105.99,106.46,105.99,106.33,49160.0,103.1522,103.6096,103.1522,103.4831,49160.0
2022-08-02 13:00:00,106.33,106.34,105.63,105.63,21008.0,103.4831,103.4929,102.8019,102.8019,21008.0
2022-08-02 13:30:00,105.25,105.48,105.16,105.34,33684.0,102.432,102.6559,102.3445,102.5196,33684.0
2022-08-02 14:00:00,105.33,105.82,105.33,105.76,26764.0,102.5099,102.9868,102.5099,102.9284,26764.0
2022-08-02 14:30:00,105.83,106.01,105.78,105.91,29140.0,102.9965,103.1717,102.9479,103.0744,29140.0
2022-08-02 15:00:00,105.93,105.95,105.65,105.93,42208.0,103.0938,103.1133,102.8213,103.0938,42208.0
2022-08-02 15:30:00,105.91,106.16,105.67,105.7,110240.0,103.0744,103.3177,102.8408,102.87,110240.0
2022-08-03 09:30:00,105.89,106.47,105.63,105.95,28656.0,103.0549,103.6194,102.8019,103.1133,28656.0
2022-08-03 10:00:00,105.95,106.28,105.68,105.85,15768.0,103.1133,103.4345,102.8505,103.016,15768.0
2022-08-03 10:30:00,105.86,106.42,105.81,106.4,19336.0,103.0257,103.5707,102.977,103.5513,19336.0
2022-08-03 11:00:00,106.41,106.61,106.22,106.56,42032.0,103.561,103.7556,103.3761,103.707,42032.0
2022-08-03 11:30:00,106.47,106.77,106.47,106.68,12716.0,103.6194,103.9113,103.6194,103.8238,12716.0
2022-08-03 12:00:00,106.64,106.64,106.32,106.35,10688.0,103.7848,103.7848,103.4734,103.5026,10688.0
2022-08-03 12:30:00,106.31,106.66,106.27,106.56,14832.0,103.4637,103.8043,103.4247,103.707,14832.0
2022-08-03 13:00:00,106.63,106.74,106.41,106.64,35940.0,103.7751,103.8821,103.561,103.7848,35940.0
2022-08-03 13:30:00,106.7,106.83,106.56,106.69,19808.0,103.8432,103.9697,103.707,103.8335,19808.0
2022-08-03 14:00:00,106.64,106.91,106.61,106.91,8684.0,103.7848,104.0476,103.7556,104.0476,8684.0
2022-08-03 14:30:00,106.87,106.92,106.74,106.76,13552.0,104.0087,104.0573,103.8821,103.9016,13552.0
2022-08-03 15:00:00,106.83,106.88,106.76,106.83,23048.0,103.9697,104.0184,103.9016,103.9697,23048.0
2022-08-03 15:30:00,106.81,107.02,106.51,106.54,107828.0,103.9503,104.1547,103.6583,103.6875,107828.0
2022-08-04 09:30:00,106.62,107.22,106.33,107.22,38388.0,103.7654,104.3493,103.4831,104.3493,38388.0
2022-08-04 10:00:00,107.07,107.29,106.97,107.04,7420.0,104.2033,104.4174,104.106,104.1741,7420.0
2022-08-04 10:30:00,106.99,107.13,106.75,107.12,10324.0,104.1255,104.2617,103.8919,104.252,10324.0
2022-08-04 11:00:00,107.01,107.11,106.61,106.96,33624.0,104.1449,104.2422,103.7556,104.0963,33624.0
2022-08-04 11:30:00,106.97,107.27,106.82,107.18,48032.0,104.106,104.398,103.96,104.3104,48032.0
2022-08-04 12:00:00,107.12,107.2,106.83,107.0,22844.0,104.252,104.3298,103.9697,104.1352,22844.0
2022-08-04 12:30:00,107.02,107.02,106.52,106.65,18556.0,104.1547,104.1547,103.668,103.7946,18556.0
2022-08-04 13:00:00,106.65,106.8,106.54,106.72,8344.0,103.7946,103.9405,103.6875,103.8627,8344.0
2022-08-04 13:30:00,106.76,106.94,106.36,106.52,105304.0,103.9016,104.0768,103.5123,103.668,105304.0
2022-08-04 14:00:00,106.51,106.51,106.05,106.37,165132.0,103.6583,103.6583,103.2106,103.5221,165132.0
2022-08-04 14:30:00,106.38,106.59,106.38,106.49,12864.0,103.5318,103.7362,103.5318,103.6388,12864.0
2022-08-04 15:00:00,106.47,106.66,106.45,106.6,15996.0,103.6194,103.8043,103.5999,103.7459,15996.0
2022-08-04 15:30:00,106.66,106.83,106.45,106.8,80712.0,103.8043,103.9697,103.5999,103.9405,80712.0
2022-08-05 09:30:00,105.99,106.48,105.67,105.78,62536.0,103.1522,103.6291,102.8408,102.9479,62536.0
2022-08-05 10:00:00,105.86,106.47,105.86,106.19,10464.0,103.0257,103.6194,103.0257,103.3469,10464.0
2022-08-05 10:30:00,106.14,106.17,106.0,106.12,8788.0,103.2982,103.3274,103.162,103.2787,8788.0
2022-08-05 11:00:00,105.99,106.06,105.58,105.58,23624.0,103.1522,103.2204,102.7532,102.7532,23624.0
2022-08-05 11:30:00,105.36,105.51,105.24,105.44,8428.0,102.5391,102.6851,102.4223,102.617,8428.0
2022-08-05 12:00:00,105.38,105.53,105.26,105.51,13136.0,102.5586,102.7045,102.4418,102.6851,13136.0
2022-08-05 12:30:00,105.43,105.8,105.34,105.8,19260.0,102.6072,102.9673,102.5196,102.9673,19260.0
2022-08-05 13:00:00,105.72,105.85,105.56,105.65,28404.0,102.8895,103.016,102.7337,102.8213,28404.0
2022-08-05 13:30:00,105.75,105.82,105.58,105.6,31232.0,102.9187,102.9868,102.7532,102.7727,31232.0
2022-08-05 14:00:00,105.58,105.74,105.54,105.58,14532.0,102.7532,102.9089,102.7143,102.7532,14532.0
2022-08-05 14:30:00,105.5,105.73,105.5,105.55,16500.0,102.6753,102.8992,102.6753,102.724,16500.0
2022-08-05 15:00:00,105.65,105.85,105.65,105.85,24936.0,102.8213,103.016,102.8213,103.016,24936.0
2022-08-05 15:30:00,105.83,106.02,105.82,105.89,138932.0,102.9965,103.1814,102.9868,103.0549,138932.0
2022-08-08 09:30:00,106.58,106.69,106.17,106.65,85316.0,103.7264,103.8335,103.3274,103.7946,85316.0
2022-08-08 10:00:00,106.7,106.83,106.5,106.57,22928.0,103.8432,103.9697,103.6486,103.7167,22928.0
2022-08-08 10:30:00,106.58,106.78,106.55,106.69,40596.0,103.7264,103.9211,103.6972,103.8335,40596.0
2022-08-08 11:00:00,106.71,106.74,106.31,106.32,23776.0,103.853,103.8821,103.4637,103.4734,23776.0
2022-08-08 11:30:00,106.28,106.32,105.95,106.15,6480.0,103.4345,103.4734,103.1133,103.3079,6480.0
2022-08-08 12:00:00,106.11,106.11,105.7,105.7,8000.0,103.269,103.269,102.87,102.87,8000.0
2022-08-08 12:30:00,105.88,106.17,105.77,106.03,6600.0,103.0452,103.3274,102.9381,103.1912,6600.0
2022-08-08 13:00:00,106.08,106.17,105.91,105.91,17736.0,103.2398,103.3274,103.0744,103.0744,17736.0
2022-08-08 13:30:00,105.91,106.18,105.79,106.12,26084.0,103.0744,103.3371,102.9576,103.2787,26084.0
2022-08-08 14:00:00,106.17,106.17,105.85,105.85,12400.0,103.3274,103.3274,103.016,103.016,12400.0
2022-08-08 14:30:00,105.92,106.04,105.89,106.03,12164.0,103.0841,103.2009,103.0549,103.1912,12164.0
2022-08-08 15:00:00,106.06,106.17,105.92,106.11,39616.0,103.2204,103.3274,103.0841,103.269,39616.0
2022-08-08 15:30:00,106.07,106.55,106.07,106.45,164312.0,103.2301,103.6972,103.2301,103.5999,164312.0
2022-08-09 09:30:00,106.7,106.71,105.89,106.14,30168.0,103.8432,103.853,103.0549,103.2982,30168.0
2022-08-09 10:00:00,106.24,106.24,105.98,106.2,16200.0,103.3955,103.3955,103.1425,103.3566,16200.0
2022-08-09 10:30:00,106.23,106.42,106.1,106.1,27548.0,103.3858,103.5707,103.2593,103.2593,27548.0
2022-08-09 11:00:00,106.11,106.44,106.02,106.38,37104.0,103.269,103.5902,103.1814,103.5318,37104.0
2022-08-09 11:30:00,106.36,106.56,106.33,106.36,25288.0,103.5123,103.707,103.4831,103.5123,25288.0
2022-08-09 12:00:00,106.36,106.37,106.13,106.14,18880.0,103.5123,103.5221,103.2885,103.2982,18880.0
2022-08-09 12:30:00,106.13,106.37,106.13,106.27,10400.0,103.2885,103.5221,103.2885,103.4247,10400.0
2022-08-09 13:00:00,106.31,106.43,106.21,106.36,21324.0,103.4637,103.5804,103.3663,103.5123,21324.0
2022-08-09 13:30:00,106.37,106.38,106.13,106.3,18840.0,103.5221,103.5318,103.2885,103.4539,18840.0
2022-08-09 14:00:00,106.31,106.41,106.05,106.11,14580.0,103.4637,103.561,103.2106,103.269,14580.0
2022-08-09 14:30:00,106.16,106.41,106.13,106.25,20000.0,103.3177,103.561,103.2885,103.4053,20000.0
2022-08-09 15:00:00,106.28,106.37,106.13,106.27,23548.0,103.4345,103.5221,103.2885,103.4247,23548.0
2022-08-09 15:30:00,106.29,106.37,106.04,106.18,91752.0,103.4442,103.5221,103.2009,103.3371,91752.0
2022-08-10 09:30:00,108.23,108.48,107.16,107.98,63252.0,105.3323,105.5756,104.2909,105.0889,63252.0
2022-08-10 10:00:00,107.9,108.13,107.83,107.97,12960.0,105.0111,105.2349,104.943,105.0792,12960.0
2022-08-10 10:30:00,107.96,108.06,107.92,108.01,10480.0,105.0695,105.1668,105.0306,105.1181,10480.0
2022-08-10 11:00:00,108.05,108.17,107.8,107.93,18908.0,105.1571,105.2739,104.9138,105.0403,18908.0
2022-08-10 11:30:00,107.94,108.14,107.94,107.99,22536.0,105.05,105.2447,105.05,105.0987,22536.0
2022-08-10 12:00:00,107.99,108.01,107.81,107.88,19892.0,105.0987,105.1181,104.9235,104.9916,19892.0
2022-08-10 12:30:00,107.97,108.08,107.92,108.04,26156.0,105.0792,105.1863,105.0306,105.1473,26156.0
2022-08-10 13:00:00,107.95,108.02,107.95,108.0,12384.0,105.0598,105.1279,105.0598,105.1084,12384.0
2022-08-10 13:30:00,108.0,108.0,107.82,107.84,16168.0,105.1084,105.1084,104.9332,104.9527,16168.0
2022-08-10 14:00:00,107.75,107.82,107.57,107.57,17128.0,104.8651,104.9332,104.6899,104.6899,17128.0
2022-08-10 14:30:00,107.57,107.62,107.12,107.12,17772.0,104.6899,104.7386,104.252,104.252,17772.0
2022-08-10 15:00:00,107.16,107.56,107.16,107.56,44640.0,104.2909,104.6802,104.2909,104.6802,44640.0
2022-08-10 15:30:00,107.55,108.15,107.55,107.95,111076.0,104.6705,105.2544,104.6705,105.0598,111076.0
2022-08-11 09:30:00,108.31,108.75,107.99,108.19,28856.0,105.4101,105.8383,105.0987,105.2933,28856.0
2022-08-11 10:00:00,108.29,108.6,108.29,108.39,8840.0,105.3906,105.6923,105.3906,105.488,8840.0
2022-08-11 10:30:00,108.45,108.5,107.9,107.9,9812.0,105.5464,105.595,105.0111,105.0111,9812.0
2022-08-11 11:00:00,107.88,107.88,107.64,107.79,19160.0,104.9916,104.9916,104.7581,104.904,19160.0
2022-08-11 11:30:00,107.75,107.81,107.49,107.57,14176.0,104.8651,104.9235,104.6121,104.6899,14176.0
2022-08-11 12:00:00,107.4,107.57,107.27,107.52,10464.0,104.5245,104.6899,104.398,104.6413,10464.0
2022-08-11 12:30:00,107.71,107.73,107.47,107.73,8064.0,104.8262,104.8456,104.5926,104.8456,8064.0
2022-08-11 13:00:00,107.63,107.92,107.63,107.83,12400.0,104.7483,105.0306,104.7483,104.943,12400.0
2022-08-11 13:30:00,107.77,107.91,107.69,107.77,11356.0,104.8846,105.0208,104.8067,104.8846,11356.0
2022-08-11 14:00:00,107.76,107.76,107.57,107.67,27384.0,104.8748,104.8748,104.6899,104.7872,27384.0
2022-08-11 14:30:00,107.67,107.67,107.31,107.36,12356.0,104.7872,104.7872,104.4369,104.4855,12356.0
2022-08-11 15:00:00,107.39,107.39,107.11,107.2,17240.0,104.5147,104.5147,104.2422,104.3298,17240.0
2022-08-11 15:30:00,107.23,107.41,106.97,107.41,68676.0,104.359,104.5342,104.106,104.5342,68676.0
2022-08-12 09:30:00,108.03,108.03,107.39,107.81,46204.0,105.416,105.416,104.7915,105.2014,46204.0
2022-08-12 10:00:00,107.59,108.32,107.59,107.81,41092.0,104.9867,105.699,104.9867,105.2014,41092.0
2022-08-12 10:30:00,107.95,108.0,107.69,108.0,13188.0,105.338,105.3868,105.0843,105.3868,13188.0
2022-08-12 11:00:00,108.14,108.39,107.96,108.31,26276.0,105.5234,105.7673,105.3477,105.6893,26276.0
2022-08-12 11:30:00,108.31,108.44,108.04,108.09,15400.0,105.6893,105.8161,105.4258,105.4746,15400.0
2022-08-12 12:00:00,108.07,108.34,108.03,108.07,12984.0,105.4551,105.7185,105.416,105.4551,12984.0
2022-08-12 12:30:00,108.15,108.17,108.02,108.06,9304.0,105.5331,105.5527,105.4063,105.4453,9304.0
2022-08-12 13:00:00,107.99,108.17,107.99,108.1,8700.0,105.377,105.5527,105.377,105.4844,8700.0
2022-08-12 13:30:00,108.14,108.25,108.1,108.15,15604.0,105.5234,105.6307,105.4844,105.5331,15604.0
2022-08-12 14:00:00,108.1,108.25,108.08,108.25,17184.0,105.4844,105.6307,105.4648,105.6307,17184.0
2022-08-12 14:30:00,108.27,108.35,108.13,108.26,15764.0,105.6502,105.7283,105.5136,105.6405,15764.0
2022-08-12 15:00:00,108.3,108.45,108.21,108.45,23168.0,105.6795,105.8259,105.5917,105.8259,23168.0
2022-08-12 15:30:00,108.41,108.76,108.39,108.56,72472.0,105.7869,106.1284,105.7673,105.9332,72472.0
2022-08-15 09:30:00,107.82,108.98,107.82,108.98,38780.0,105.2111,106.3431,105.2111,106.3431,38780.0
2022-08-15 10:00:00,109.05,109.51,108.87,108.99,32772.0,106.4114,106.8602,106.2357,106.3528,32772.0
2022-08-15 10:30:00,109.14,109.22,108.95,109.01,11200.0,106.4992,106.5773,106.3138,106.3723,11200.0
2022-08-15 11:00:00,109.0,109.07,108.87,109.05,13460.0,106.3626,106.4309,106.2357,106.4114,13460.0
2022-08-15 11:30:00,109.07,109.66,109.07,109.39,31576.0,106.4309,107.0066,106.4309,106.7431,31576.0
2022-08-15 12:00:00,109.53,109.55,109.37,109.54,11620.0,106.8798,106.8993,106.7236,106.8895,11620.0
2022-08-15 12:30:00,109.6,109.62,109.51,109.53,5140.0,106.9481,106.9676,106.8602,106.8798,5140.0
2022-08-15 13:00:00,109.56,109.64,109.5,109.64,7796.0,106.909,106.9871,106.8505,106.9871,7796.0
2022-08-15 13:30:00,109.66,109.74,109.48,109.54,10812.0,107.0066,107.0847,106.831,106.8895,10812.0
2022-08-15 14:00:00,109.51,109.54,109.44,109.49,5200.0,106.8602,106.8895,106.7919,106.8407,5200.0
2022-08-15 14:30:00,109.58,109.81,109.58,109.81,5200.0,106.9285,107.153,106.9285,107.153,5200.0
2022-08-15 15:00:00,109.82,109.89,109.71,109.8,25364.0,107.1627,107.231,107.0554,107.1432,25364.0
2022-08-15 15:30:00,109.84,109.92,109.67,109.76,55480.0,107.1823,107.2603,107.0164,107.1042,55480.0
2022-08-16 09:30:00,109.23,109.75,108.88,109.56,31620.0,106.587,107.0944,106.2455,106.909,31620.0
2022-08-16 10:00:00,109.61,109.77,109.5,109.58,10412.0,106.9578,107.1139,106.8505,106.9285,10412.0
2022-08-16 10:30:00,109.57,109.58,109.36,109.46,17892.0,106.9188,106.9285,106.7139,106.8114,17892.0
2022-08-16 11:00:00,109.51,109.83,109.45,109.77,22444.0,106.8602,107.1725,106.8017,107.1139,22444.0
2022-08-16 11:30:00,109.67,109.71,109.54,109.63,41144.0,107.0164,107.0554,106.8895,106.9773,41144.0
2022-08-16 12:00:00,109.58,109.65,109.47,109.47,30644.0,106.9285,106.9968,106.8212,106.8212,30644.0
2022-08-16 12:30:00,109.49,109.5,109.31,109.31,9520.0,106.8407,106.8505,106.6651,106.6651,9520.0
2022-08-16 13:00:00,109.2,109.47,109.2,109.46,8548.0,106.5577,106.8212,106.5577,106.8114,8548.0
2022-08-16 13:30:00,109.42,109.61,109.42,109.52,18080.0,106.7724,106.9578,106.7724,106.87,18080.0
2022-08-16 14:00:00,109.48,109.66,109.41,109.41,31676.0,106.831,107.0066,106.7627,106.7627,31676.0
2022-08-16 14:30:00,109.42,109.42,108.71,108.97,14348.0,106.7724,106.7724,106.0796,106.3333,14348.0
2022-08-16 15:00:00,108.9,109.23,108.89,109.23,9368.0,106.265,106.587,106.2552,106.587,9368.0
2022-08-16 15:30:00,109.22,109.66,109.17,109.45,105908.0,106.5773,107.0066,106.5285,106.8017,105908.0
2022-08-17 09:30:00,108.46,109.26,108.44,109.17,47740.0,105.8356,106.6163,105.8161,106.5285,47740.0
2022-08-17 10:00:00,109.17,109.52,109.17,109.35,15140.0,106.5285,106.87,106.5285,106.7041,15140.0
2022-08-17 10:30:00,109.24,109.64,109.05,109.05,21748.0,106.5968,106.9871,106.4114,106.4114,21748.0
2022-08-17 11:00:00,109.15,109.31,109.07,109.24,29120.0,106.5089,106.6651,106.4309,106.5968,29120.0
2022-08-17 11:30:00,109.3,109.3,108.93,108.94,27628.0,106.6553,106.6553,106.2943,106.304,27628.0
2022-08-17 12:00:00,108.93,109.25,108.86,109.25,26000.0,106.2943,106.6065,106.226,106.6065,26000.0
2022-08-17 12:30:00,109.25,109.43,109.2,109.42,22528.0,106.6065,106.7822,106.5577,106.7724,22528.0
2022-08-17 13:00:00,109.42,109.42,109.05,109.25,21292.0,106.7724,106.7724,106.4114,106.6065,21292.0
2022-08-17 13:30:00,109.27,109.33,109.2,109.31,13512.0,106.626,106.6846,106.5577,106.6651,13512.0
2022-08-17 14:00:00,109.34,109.72,109.2,109.64,51108.0,106.6943,107.0652,106.5577,106.9871,51108.0
2022-08-17 14:30:00,109.61,109.91,109.51,109.69,18916.0,106.9578,107.2506,106.8602,107.0359,18916.0
2022-08-17 15:00:00,109.67,109.78,109.47,109.58,26368.0,107.0164,107.1237,106.8212,106.9285,26368.0
2022-08-17 15:30:00,109.65,109.85,109.64,109.78,99736.0,106.9968,107.192,106.9871,107.1237,99736.0
2022-08-18 09:30:00,109.78,110.17,109.74,109.87,45648.0,107.1237,107.5043,107.0847,107.2115,45648.0
2022-08-18 10:00:00,109.72,110.01,109.69,109.78,13628.0,107.0652,107.3481,107.0359,107.1237,13628.0
2022-08-18 10:30:00,109.8,109.89,109.69,109.77,9592.0,107.1432,107.231,107.0359,107.1139,9592.0
2022-08-18 11:00:00,109.7,109.92,109.67,109.8,7340.0,107.0456,107.2603,107.0164,107.1432,7340.0
2022-08-18 11:30:00,109.74,110.13,109.74,109.97,14112.0,107.0847,107.4652,107.0847,107.3091,14112.0
2022-08-18 12:00:00,109.92,109.99,109.72,109.81,10100.0,107.2603,107.3286,107.0652,107.153,10100.0
2022-08-18 12:30:00,109.61,109.72,109.5,109.63,11800.0,106.9578,107.0652,106.8505,106.9773,11800.0
2022-08-18 13:00:00,109.66,109.94,109.6,109.91,27176.0,107.0066,107.2798,106.9481,107.2506,27176.0
2022-08-18 13:30:00,109.82,109.93,109.76,109.76,13200.0,107.1627,107.2701,107.1042,107.1042,13200.0
2022-08-18 14:00:00,109.79,110.13,109.74,109.96,23592.0,107.1335,107.4652,107.0847,107.2993,23592.0
2022-08-18 14:30:00,109.91,110.22,109.7,110.14,35092.0,107.2506,107.5531,107.0456,107.475,35092.0
2022-08-18 15:00:00,110.19,110.36,110.14,110.31,13836.0,107.5238,107.6897,107.475,107.6409,13836.0
2022-08-18 15:30:00,110.32,110.44,109.85,110.14,83060.0,107.6506,107.7677,107.192,107.475,83060.0
2022-08-19 09:30:00,109.61,110.23,109.1,109.12,112384.0,106.9578,107.5628,106.4602,106.4797,112384.0
2022-08-19 10:00:00,109.04,109.35,109.03,109.34,23084.0,106.4016,106.7041,106.3919,106.6943,23084.0
2022-08-19 10:30:00,109.26,109.38,109.09,109.16,11364.0,106.6163,106.7334,106.4504,106.5187,11364.0
2022-08-19 11:00:00,109.2,109.2,108.9,109.01,11652.0,106.5577,106.5577,106.265,106.3723,11652.0
2022-08-19 11:30:00,109.0,109.17,108.96,109.07,9124.0,106.3626,106.5285,106.3235,106.4309,9124.0
2022-08-19 12:00:00,109.09,109.45,109.06,109.19,16536.0,106.4504,106.8017,106.4211,106.548,16536.0
2022-08-19 12:30:00,109.12,109.39,109.07,109.37,7504.0,106.4797,106.7431,106.4309,106.7236,7504.0
2022-08-19 13:00:00,109.33,109.35,109.25,109.25,10448.0,106.6846,106.7041,106.6065,106.6065,10448.0
2022-08-19 13:30:00,109.28,109.28,109.05,109.27,7592.0,106.6358,106.6358,106.4114,106.626,7592.0
2022-08-19 14:00:00,109.19,109.26,109.06,109.18,10400.0,106.548,106.6163,106.4211,106.5382,10400.0
2022-08-19 14:30:00,109.14,109.14,108.85,108.91,8040.0,106.4992,106.4992,106.2162,106.2748,8040.0
2022-08-19 15:00:00,108.89,109.07,108.74,108.87,32448.0,106.2552,106.4309,106.1089,106.2357,32448.0
2022-08-19 15:30:00,108.9,109.32,108.89,109.13,101896.0,106.265,106.6748,106.2552,106.4894,101896.0
2022-08-22 09:30:00,108.32,108.54,107.56,108.42,55912.0,105.699,105.9137,104.9574,105.7966,55912.0
2022-08-22 10:00:00,108.42,108.47,108.24,108.26,17600.0,105.7966,105.8454,105.621,105.6405,17600.0
2022-08-22 10:30:00,108.24,108.26,108.0,108.01,12000.0,105.621,105.6405,105.3868,105.3965,12000.0
2022-08-22 11:00:00,108.03,108.08,107.92,108.05,14840.0,105.416,105.4648,105.3087,105.4356,14840.0
2022-08-22 11:30:00,108.06,108.16,107.99,108.11,16084.0,105.4453,105.5429,105.377,105.4941,16084.0
2022-08-22 12:00:00,108.13,108.27,108.03,108.2,14520.0,105.5136,105.6502,105.416,105.5819,14520.0
2022-08-22 12:30:00,108.1,108.16,107.98,108.08,14400.0,105.4844,105.5429,105.3673,105.4648,14400.0
2022-08-22 13:00:00,108.06,108.07,107.97,108.04,28180.0,105.4453,105.4551,105.3575,105.4258,28180.0
2022-08-22 13:30:00,108.03,108.03,107.79,107.88,24664.0,105.416,105.416,105.1819,105.2697,24664.0
2022-08-22 14:00:00,107.87,107.92,107.73,107.77,16820.0,105.2599,105.3087,105.1233,105.1623,16820.0
2022-08-22 14:30:00,107.76,107.84,107.56,107.57,9360.0,105.1526,105.2306,104.9574,104.9672,9360.0
2022-08-22 15:00:00,107.71,107.83,107.64,107.71,20400.0,105.1038,105.2209,105.0355,105.1038,20400.0
2022-08-22 15:30:00,107.65,107.71,107.45,107.65,105784.0,105.0452,105.1038,104.8501,105.0452,105784.0
2022-08-23 09:30:00,107.01,107.52,106.67,107.21,30860.0,104.4207,104.9184,104.089,104.6159,30860.0
2022-08-23 10:00:00,107.36,107.55,107.24,107.39,20212.0,104.7623,104.9477,104.6452,104.7915,20212.0
2022-08-23 10:30:00,107.41,107.56,107.12,107.14,48168.0,104.811,104.9574,104.5281,104.5476,48168.0
2022-08-23 11:00:00,107.06,107.12,106.75,106.92,17400.0,104.4695,104.5281,104.167,104.3329,17400.0
2022-08-23 11:30:00,106.92,107.2,106.92,107.02,12252.0,104.3329,104.6061,104.3329,104.4305,12252.0
2022-08-23 12:00:00,107.0,107.08,106.86,107.0,26480.0,104.411,104.489,104.2744,104.411,26480.0
2022-08-23 12:30:00,106.93,107.16,106.92,107.09,8280.0,104.3427,104.5671,104.3329,104.4988,8280.0
2022-08-23 13:00:00,107.12,107.13,106.89,107.13,9476.0,104.5281,104.5378,104.3036,104.5378,9476.0
2022-08-23 13:30:00,107.16,107.16,106.79,106.85,13580.0,104.5671,104.5671,104.2061,104.2646,13580.0
2022-08-23 14:00:00,106.86,107.23,106.83,107.19,19176.0,104.2744,104.6354,104.2451,104.5964,19176.0
2022-08-23 14:30:00,107.25,107.37,107.22,107.36,11544.0,104.6549,104.772,104.6256,104.7623,11544.0
2022-08-23 15:00:00,107.48,107.63,107.41,107.47,37752.0,104.8794,105.0257,104.811,104.8696,37752.0
2022-08-23 15:30:00,107.47,107.5,107.0,107.02,105060.0,104.8696,104.8989,104.411,104.4305,105060.0
2022-08-24 09:30:00,107.02,107.32,107.02,107.31,26356.0,104.4305,104.7232,104.4305,104.7135,26356.0
2022-08-24 10:00:00,107.3,107.37,107.06,107.29,30620.0,104.7037,104.772,104.4695,104.694,30620.0
2022-08-24 10:30:00,107.19,107.27,106.99,107.09,23156.0,104.5964,104.6744,104.4012,104.4988,23156.0
2022-08-24 11:00:00,107.08,107.61,106.92,107.54,22048.0,104.489,105.0062,104.3329,104.9379,22048.0
2022-08-24 11:30:00,107.6,107.6,107.21,107.31,13644.0,104.9965,104.9965,104.6159,104.7135,13644.0
2022-08-24 12:00:00,107.31,107.39,107.19,107.22,11760.0,104.7135,104.7915,104.5964,104.6256,11760.0
2022-08-24 12:30:00,107.14,107.22,106.68,106.77,18860.0,104.5476,104.6256,104.0987,104.1865,18860.0
2022-08-24 13:00:00,106.76,106.9,106.69,106.74,14428.0,104.1768,104.3134,104.1085,104.1573,14428.0
2022-08-24 13:30:00,106.67,107.0,106.6,107.0,33380.0,104.089,104.411,104.0206,104.411,33380.0
2022-08-24 14:00:00,106.95,107.08,106.91,107.08,15888.0,104.3622,104.489,104.3231,104.489,15888.0
2022-08-24 14:30:00,106.97,107.17,106.94,107.17,16560.0,104.3817,104.5769,104.3524,104.5769,16560.0
2022-08-24 15:00:00,107.13,107.58,107.13,107.48,30668.0,104.5378,104.9769,104.5378,104.8794,30668.0
2022-08-24 15:30:00,107.45,107.55,107.26,107.32,72020.0,104.8501,104.9477,104.6647,104.7232,72020.0
2022-08-25 09:30:00,108.35,108.35,107.31,107.59,27336.0,105.7283,105.7283,104.7135,104.9867,27336.0
2022-08-25 10:00:00,107.66,107.88,107.54,107.79,23200.0,105.055,105.2697,104.9379,105.1819,23200.0
2022-08-25 10:30:00,107.74,107.83,107.66,107.73,11280.0,105.1331,105.2209,105.055,105.1233,11280.0
2022-08-25 11:00:00,107.73,107.75,107.41,107.53,31688.0,105.1233,105.1428,104.811,104.9281,31688.0
2022-08-25 11:30:00,107.58,107.69,107.54,107.57,12680.0,104.9769,105.0843,104.9379,104.9672,12680.0
2022-08-25 12:00:00,107.58,107.58,107.33,107.38,10484.0,104.9769,104.9769,104.733,104.7818,10484.0
2022-08-25 12:30:00,107.37,107.4,107.18,107.3,9804.0,104.772,104.8013,104.5866,104.7037,9804.0
2022-08-25 13:00:00,107.3,107.58,107.3,107.58,24400.0,104.7037,104.9769,104.7037,104.9769,24400.0
2022-08-25 13:30:00,107.63,107.84,107.59,107.68,44160.0,105.0257,105.2306,104.9867,105.0745,44160.0
2022-08-25 14:00:00,107.66,107.7,107.6,107.68,6400.0,105.055,105.094,104.9965,105.0745,6400.0
2022-08-25 14:30:00,107.69,107.72,107.51,107.63,10180.0,105.0843,105.1135,104.9086,105.0257,10180.0
2022-08-25 15:00:00,107.64,107.82,107.61,107.82,9676.0,105.0355,105.2111,105.0062,105.2111,9676.0
2022-08-25 15:30:00,107.81,108.38,107.69,108.33,77904.0,105.2014,105.7576,105.0843,105.7088,77904.0
2022-08-26 09:30:00,108.46,108.54,108.16,108.54,23940.0,105.8356,105.9137,105.5429,105.9137,23940.0
2022-08-26 10:00:00,108.54,108.63,107.33,107.48,21688.0,105.9137,106.0015,104.733,104.8794,21688.0
2022-08-26 10:30:00,107.29,107.43,106.96,107.13,16408.0,104.694,104.8306,104.3719,104.5378,16408.0
2022-08-26 11:00:00,107.17,107.17,106.72,107.0,20556.0,104.5769,104.5769,104.1377,104.411,20556.0
2022-08-26 11:30:00,107.07,107.1,106.67,106.75,23064.0,104.4793,104.5085,104.089,104.167,23064.0
2022-08-26 12:00:00,106.59,106.75,106.58,106.67,34356.0,104.0109,104.167,104.0011,104.089,34356.0
2022-08-26 12:30:00,106.7,106.83,106.5,106.83,17092.0,104.1182,104.2451,103.9231,104.2451,17092.0
2022-08-26 13:00:00,106.74,106.92,106.72,106.92,8220.0,104.1573,104.3329,104.1377,104.3329,8220.0
2022-08-26 13:30:00,106.86,106.92,106.56,106.61,11588.0,104.2744,104.3329,103.9816,104.0304,11588.0
2022-08-26 14:00:00,106.68,106.68,106.31,106.34,9472.0,104.0987,104.0987,103.7377,103.7669,9472.0
2022-08-26 14:30:00,106.26,106.26,105.8,105.8,17952.0,103.6889,103.6889,103.24,103.24,17952.0
2022-08-26 15:00:00,105.76,105.76,105.33,105.45,22136.0,103.201,103.201,102.7814,102.8985,22136.0
2022-08-26 15:30:00,105.38,105.52,104.86,105.0,366664.0,102.8302,102.9668,102.3227,102.4594,366664.0
2022-08-29 09:30:00,104.33,104.36,103.67,103.74,114996.0,101.8056,101.8348,101.1615,101.2299,114996.0
2022-08-29 10:00:00,103.65,104.42,103.59,104.25,30148.0,101.142,101.8934,101.0835,101.7275,30148.0
2022-08-29 10:30:00,104.31,104.34,103.75,104.02,36436.0,101.7861,101.8153,101.2396,101.5031,36436.0
2022-08-29 11:00:00,103.96,104.34,103.96,104.08,17108.0,101.4445,101.8153,101.4445,101.5616,17108.0
2022-08-29 11:30:00,104.13,104.38,104.11,104.36,18000.0,101.6104,101.8544,101.5909,101.8348,18000.0
2022-08-29 12:00:00,104.41,104.71,104.41,104.55,20188.0,101.8836,102.1764,101.8836,102.0203,20188.0
2022-08-29 12:30:00,104.53,104.86,104.4,104.64,40724.0,102.0007,102.3227,101.8739,102.1081,40724.0
2022-08-29 13:00:00,104.64,104.69,104.37,104.49,15256.0,102.1081,102.1569,101.8446,101.9617,15256.0
2022-08-29 13:30:00,104.48,104.89,104.48,104.7,14672.0,101.9519,102.352,101.9519,102.1666,14672.0
2022-08-29 14:00:00,104.6,104.65,104.43,104.58,16144.0,102.069,102.1178,101.9032,102.0495,16144.0
2022-08-29 14:30:00,104.6,104.8,104.57,104.7,27424.0,102.069,102.2642,102.0398,102.1666,27424.0
2022-08-29 15:00:00,104.82,104.96,104.39,104.41,35716.0,102.2837,102.4203,101.8641,101.8836,35716.0
2022-08-29 15:30:00,104.41,104.58,103.93,104.0,82808.0,101.8836,102.0495,101.4153,101.4836,82808.0
2022-08-30 09:30:00,104.39,104.52,103.64,103.86,32364.0,101.8641,101.991,101.1323,101.3469,32364.0
2022-08-30 10:00:00,103.83,103.88,103.35,103.42,19480.0,101.3177,101.3665,100.8493,100.9176,19480.0
2022-08-30 10:30:00,103.26,103.27,102.33,102.76,19076.0,100.7615,100.7712,99.854,100.2736,19076.0
2022-08-30 11:00:00,102.76,102.82,102.5,102.69,69256.0,100.2736,100.3321,100.0199,100.2053,69256.0
2022-08-30 11:30:00,102.61,102.66,102.28,102.36,49188.0,100.1272,100.176,99.8052,99.8832,49188.0
2022-08-30 12:00:00,102.33,102.64,102.28,102.36,23388.0,99.854,100.1565,99.8052,99.8832,23388.0
2022-08-30 12:30:00,102.5,102.5,102.21,102.42,13280.0,100.0199,100.0199,99.7369,99.9418,13280.0
2022-08-30 13:00:00,102.41,102.42,101.8,101.98,13688.0,99.932,99.9418,99.3368,99.5124,13688.0
2022-08-30 13:30:00,102.05,102.05,101.62,101.96,9600.0,99.5807,99.5807,99.1611,99.4929,9600.0
2022-08-30 14:00:00,102.02,102.33,101.93,102.22,18000.0,99.5515,99.854,99.4636,99.7466,18000.0
2022-08-30 14:30:00,102.24,102.33,102.03,102.22,11196.0,99.7661,99.854,99.5612,99.7466,11196.0
2022-08-30 15:00:00,102.38,102.67,102.38,102.55,16176.0,99.9028,100.1857,99.9028,100.0686,16176.0
2022-08-30 15:30:00,102.52,102.72,102.22,102.48,61500.0,100.0394,100.2345,99.7466,100.0003,61500.0
2022-08-31 09:30:00,103.22,103.29,102.71,103.06,34388.0,100.7224,100.7907,100.2248,100.5663,34388.0
2022-08-31 10:00:00,102.87,102.87,102.1,102.1,16072.0,100.3809,100.3809,99.6295,99.6295,16072.0
2022-08-31 10:30:00,102.12,102.57,102.12,102.2,26064.0,99.649,100.0882,99.649,99.7271,26064.0
2022-08-31 11:00:00,102.25,102.25,101.88,102.02,12060.0,99.7759,99.7759,99.4149,99.5515,12060.0
2022-08-31 11:30:00,101.94,102.27,101.9,102.21,136596.0,99.4734,99.7954,99.4344,99.7369,136596.0
2022-08-31 12:00:00,102.1,102.2,101.88,102.04,15748.0,99.6295,99.7271,99.4149,99.571,15748.0
2022-08-31 12:30:00,101.97,102.04,101.79,101.82,8052.0,99.5027,99.571,99.327,99.3563,8052.0
2022-08-31 13:00:00,101.88,101.9,101.56,101.57,11316.0,99.4149,99.4344,99.1026,99.1124,11316.0
2022-08-31 13:30:00,101.56,101.64,101.39,101.58,15176.0,99.1026,99.1807,98.9367,99.1221,15176.0
2022-08-31 14:00:00,101.58,101.79,101.47,101.69,26820.0,99.1221,99.327,99.0148,99.2295,26820.0
2022-08-31 14:30:00,101.66,101.68,101.41,101.61,22268.0,99.2002,99.2197,98.9562,99.1514,22268.0
2022-08-31 15:00:00,101.61,102.21,101.61,101.91,19020.0,99.1514,99.7369,99.1514,99.4441,19020.0
2022-08-31 15:30:00,101.94,102.16,101.7,101.7,153332.0,99.4734,99.6881,99.2392,99.2392,153332.0
2022-09-01 09:30:00,101.07,101.64,100.63,101.21,43344.0,98.6245,99.1807,98.1951,98.7611,43344.0
2022-09-01 10:00:00,101.43,101.48,100.87,101.3,24312.0,98.9757,99.0245,98.4293,98.8489,24312.0
2022-09-01 10:30:00,101.33,101.42,100.52,100.62,31452.0,98.8782,98.966,98.0878,98.1853,31452.0
2022-09-01 11:00:00,100.63,101.14,100.51,101.02,19504.0,98.1951,98.6928,98.078,98.5757,19504.0
2022-09-01 11:30:00,101.1,101.36,100.78,100.78,13948.0,98.6537,98.9074,98.3415,98.3415,13948.0
2022-09-01 12:00:00,100.9,101.13,100.88,100.97,26904.0,98.4586,98.683,98.4391,98.5269,26904.0
2022-09-01 12:30:00,100.9,100.94,100.53,100.56,8144.0,98.4586,98.4976,98.0975,98.1268,8144.0
2022-09-01 13:00:00,100.58,101.17,100.58,101.13,8200.0,98.1463,98.722,98.1463,98.683,8200.0
2022-09-01 13:30:00,101.07,101.14,100.92,100.99,6560.0,98.6245,98.6928,98.4781,98.5464,6560.0
2022-09-01 14:00:00,101.01,101.31,100.83,101.27,8400.0,98.5659,98.8586,98.3903,98.8196,8400.0
2022-09-01 14:30:00,101.36,101.65,101.33,101.61,32828.0,98.9074,99.1904,98.8782,99.1514,32828.0
2022-09-01 15:00:00,101.67,101.77,101.36,101.38,31424.0,99.2099,99.3075,98.9074,98.927,31424.0
2022-09-01 15:30:00,101.32,101.88,101.23,101.85,134808.0,98.8684,99.4149,98.7806,99.3856,134808.0
2022-09-02 09:30:00,102.4,102.55,101.73,102.05,45280.0,99.9223,100.0686,99.2685,99.5807,45280.0
2022-09-02 10:00:00,101.96,102.67,101.93,102.49,21220.0,99.4929,100.1857,99.4636,100.0101,21220.0
2022-09-02 10:30:00,102.74,103.09,102.4,102.63,27588.0,100.254,100.5956,99.9223,100.1467,27588.0
2022-09-02 11:00:00,102.63,102.92,102.62,102.74,15600.0,100.1467,100.4297,100.137,100.254,15600.0
2022-09-02 11:30:00,102.78,102.95,102.7,102.91,12688.0,100.2931,100.459,100.215,100.4199,12688.0
2022-09-02 12:00:00,102.96,102.97,102.39,102.48,36708.0,100.4687,100.4785,99.9125,100.0003,36708.0
2022-09-02 12:30:00,102.5,102.56,102.13,102.5,238224.0,100.0199,100.0784,99.6588,100.0199,238224.0
2022-09-02 13:00:00,102.48,102.52,101.47,101.56,168724.0,100.0003,100.0394,99.0148,99.1026,168724.0
2022-09-02 13:30:00,101.5,101.77,101.23,101.44,51436.0,99.0441,99.3075,98.7806,98.9855,51436.0
2022-09-02 14:00:00,101.41,101.68,101.34,101.56,66268.0,98.9562,99.2197,98.8879,99.1026,66268.0
2022-09-02 14:30:00,101.61,101.88,101.44,101.49,22800.0,99.1514,99.4149,98.9855,99.0343,22800.0
2022-09-02 15:00:00,101.42,101.72,101.19,101.4,41632.0,98.966,99.2587,98.7416,98.9465,41632.0
2022-09-02 15:30:00,101.31,101.5,100.77,101.5,198892.0,98.8586,99.0441,98.3317,99.0441,198892.0
2022-09-06 09:30:00,101.72,102.66,101.72,102.51,53968.0,99.2587,100.176,99.2587,100.0296,53968.0
2022-09-06 10:00:00,102.5,102.55,101.74,102.16,43008.0,100.0199,100.0686,99.2782,99.6881,43008.0
2022-09-06 10:30:00,102.26,103.56,102.16,103.33,46096.0,99.7857,101.0542,99.6881,100.8298,46096.0
2022-09-06 11:00:00,103.25,103.56,102.93,103.01,39672.0,100.7517,101.0542,100.4394,100.5175,39672.0
2022-09-06 11:30:00,103.06,103.47,102.91,103.25,38112.0,100.5663,100.9664,100.4199,100.7517,38112.0
2022-09-06 12:00:00,103.15,103.39,102.5,102.78,44716.0,100.6541,100.8883,100.0199,100.2931,44716.0
2022-09-06 12:30:00,102.79,103.26,102.68,103.14,119804.0,100.3028,100.7615,100.1955,100.6444,119804.0
2022-09-06 13:00:00,103.04,103.04,102.46,102.5,18864.0,100.5468,100.5468,99.9808,100.0199,18864.0
2022-09-06 13:30:00,102.57,102.69,102.19,102.51,15824.0,100.0882,100.2053,99.7174,100.0296,15824.0
2022-09-06 14:00:00,102.54,102.97,102.54,102.92,20468.0,100.0589,100.4785,100.0589,100.4297,20468.0
2022-09-06 14:30:00,102.89,103.06,102.77,102.95,141936.0,100.4004,100.5663,100.2833,100.459,141936.0
2022-09-06 15:00:00,102.93,103.36,102.82,103.13,27268.0,100.4394,100.859,100.3321,100.6346,27268.0
2022-09-06 15:30:00,103.1,103.46,102.79,103.44,148856.0,100.6053,100.9566,100.3028,100.9371,148856.0
2022-09-07 09:30:00,103.78,104.85,103.78,104.5,64460.0,101.2689,102.313,101.2689,101.9715,64460.0
2022-09-07 10:00:00,104.47,104.78,104.45,104.63,136052.0,101.9422,102.2447,101.9227,102.0983,136052.0
2022-09-07 10:30:00,104.76,105.2,104.74,105.16,50928.0,102.2252,102.6545,102.2057,102.6155,50928.0
2022-09-07 11:00:00,105.11,105.56,105.01,105.46,35420.0,102.5667,103.0058,102.4691,102.9082,35420.0
2022-09-07 11:30:00,105.46,105.58,105.33,105.51,38960.0,102.9082,103.0253,102.7814,102.957,38960.0
2022-09-07 12:00:00,105.6,105.76,105.33,105.41,60492.0,103.0448,103.201,102.7814,102.8594,60492.0
2022-09-07 12:30:00,105.45,106.15,105.45,106.12,30824.0,102.8985,103.5815,102.8985,103.5523,30824.0
2022-09-07 13:00:00,106.15,106.31,105.93,106.04,39296.0,103.5815,103.7377,103.3669,103.4742,39296.0
2022-09-07 13:30:00,106.07,106.44,106.03,106.36,30820.0,103.5035,103.8645,103.4644,103.7865,30820.0
2022-09-07 14:00:00,106.38,106.88,106.38,106.8,34752.0,103.806,104.2939,103.806,104.2158,34752.0
2022-09-07 14:30:00,106.8,107.1,106.8,107.02,26400.0,104.2158,104.5085,104.2158,104.4305,26400.0
2022-09-07 15:00:00,106.92,107.26,106.92,107.26,37488.0,104.3329,104.6647,104.3329,104.6647,37488.0
2022-09-07 15:30:00,107.17,107.29,106.93,107.05,166676.0,104.5769,104.694,104.3427,104.4598,166676.0
2022-09-08 09:30:00,106.89,106.93,106.5,106.86,67416.0,104.3036,104.3427,103.9231,104.2744,67416.0
2022-09-08 10:00:00,106.98,107.31,106.63,107.12,45312.0,104.3915,104.7135,104.0499,104.5281,45312.0
2022-09-08 10:30:00,107.14,107.64,107.03,107.53,27948.0,104.5476,105.0355,104.4402,104.9281,27948.0
2022-09-08 11:00:00,107.58,107.97,107.55,107.7,31068.0,104.9769,105.3575,104.9477,105.094,31068.0
2022-09-08 11:30:00,107.74,107.82,107.49,107.65,28388.0,105.1331,105.2111,104.8891,105.0452,28388.0
2022-09-08 12:00:00,107.62,107.65,106.54,106.86,61212.0,105.016,105.0452,103.9621,104.2744,61212.0
2022-09-08 12:30:00,106.82,107.26,106.82,107.24,18112.0,104.2353,104.6647,104.2353,104.6452,18112.0
2022-09-08 13:00:00,107.2,107.47,106.86,107.42,20100.0,104.6061,104.8696,104.2744,104.8208,20100.0
2022-09-08 13:30:00,107.42,107.56,107.13,107.19,22920.0,104.8208,104.9574,104.5378,104.5964,22920.0
2022-09-08 14:00:00,107.29,107.29,107.04,107.26,17028.0,104.694,104.694,104.45,104.6647,17028.0
2022-09-08 14:30:00,107.26,107.55,107.08,107.09,22592.0,104.6647,104.9477,104.489,104.4988,22592.0
2022-09-08 15:00:00,107.17,107.41,106.97,107.16,30816.0,104.5769,104.811,104.3817,104.5671,30816.0
2022-09-08 15:30:00,107.17,107.42,106.79,107.37,89636.0,104.5769,104.8208,104.2061,104.772,89636.0
2022-09-09 09:30:00,107.45,108.1,107.23,108.1,53296.0,104.8501,105.4844,104.6354,105.4844,53296.0
2022-09-09 10:00:00,108.13,108.3,107.83,108.25,55496.0,105.5136,105.6795,105.2209,105.6307,55496.0
2022-09-09 10:30:00,108.35,108.81,108.29,108.74,39920.0,105.7283,106.1772,105.6698,106.1089,39920.0
2022-09-09 11:00:00,108.77,108.8,108.21,108.41,35692.0,106.1381,106.1674,105.5917,105.7869,35692.0
2022-09-09 11:30:00,108.37,108.58,108.0,108.14,26436.0,105.7478,105.9527,105.3868,105.5234,26436.0
2022-09-09 12:00:00,108.13,108.13,107.75,107.86,28096.0,105.5136,105.5136,105.1428,105.2502,28096.0
2022-09-09 12:30:00,107.84,107.92,107.57,107.7,27728.0,105.2306,105.3087,104.9672,105.094,27728.0
2022-09-09 13:00:00,107.63,107.96,107.59,107.71,26116.0,105.0257,105.3477,104.9867,105.1038,26116.0
2022-09-09 13:30:00,107.66,107.81,107.6,107.7,33052.0,105.055,105.2014,104.9965,105.094,33052.0
2022-09-09 14:00:00,107.71,107.71,107.55,107.66,26400.0,105.1038,105.1038,104.9477,105.055,26400.0
2022-09-09 14:30:00,107.66,107.94,107.52,107.85,36304.0,105.055,105.3282,104.9184,105.2404,36304.0
2022-09-09 15:00:00,107.83,108.18,107.83,108.0,31864.0,105.2209,105.5624,105.2209,105.3868,31864.0
2022-09-09 15:30:00,107.96,108.09,107.78,107.85,236264.0,105.3477,105.4746,105.1721,105.2404,236264.0
2022-09-12 09:30:00,108.17,108.41,106.88,107.08,127440.0,105.5527,105.7869,104.2939,104.489,127440.0
2022-09-12 10:00:00,107.15,107.78,107.08,107.58,61144.0,104.5573,105.1721,104.489,104.9769,61144.0
2022-09-12 10:30:00,107.57,107.73,107.31,107.73,36188.0,104.9672,105.1233,104.7135,105.1233,36188.0
2022-09-12 11:00:00,107.72,108.0,107.36,107.6,37820.0,105.1135,105.3868,104.7623,104.9965,37820.0
2022-09-12 11:30:00,107.66,107.66,106.67,106.94,47824.0,105.055,105.055,104.089,104.3524,47824.0
2022-09-12 12:00:00,106.97,107.13,106.73,106.87,24900.0,104.3817,104.5378,104.1475,104.2841,24900.0
2022-09-12 12:30:00,106.91,107.23,106.83,107.17,17600.0,104.3231,104.6354,104.2451,104.5769,17600.0
2022-09-12 13:00:00,107.1,107.15,106.95,107.11,28936.0,104.5085,104.5573,104.3622,104.5183,28936.0
2022-09-12 13:30:00,107.11,107.15,106.81,106.86,24104.0,104.5183,104.5573,104.2256,104.2744,24104.0
2022-09-12 14:00:00,106.82,106.9,106.46,106.54,37280.0,104.2353,104.3134,103.884,103.9621,37280.0
2022-09-12 14:30:00,106.46,106.73,106.26,106.73,57412.0,103.884,104.1475,103.6889,104.1475,57412.0
2022-09-12 15:00:00,106.79,107.17,106.64,106.91,139680.0,104.2061,104.5769,104.0597,104.3231,139680.0
2022-09-12 15:30:00,106.98,107.38,106.83,107.29,291836.0,104.3915,104.7818,104.2451,104.694,291836.0
2022-09-13 09:30:00,105.08,105.81,105.02,105.1,81280.0,102.5374,103.2498,102.4789,102.5569,81280.0
2022-09-13 10:00:00,104.99,105.15,104.56,104.86,28952.0,102.4496,102.6057,102.03,102.3227,28952.0
2022-09-13 10:30:00,104.85,104.86,104.21,104.21,13200.0,102.313,102.3227,101.6885,101.6885,13200.0
2022-09-13 11:00:00,104.17,104.27,104.06,104.11,14216.0,101.6494,101.747,101.5421,101.5909,14216.0
2022-09-13 11:30:00,104.07,104.28,104.07,104.16,12904.0,101.5519,101.7568,101.5519,101.6397,12904.0
2022-09-13 12:00:00,104.19,104.51,104.19,104.23,18192.0,101.669,101.9812,101.669,101.708,18192.0
2022-09-13 12:30:00,104.19,104.31,104.08,104.22,12176.0,101.669,101.7861,101.5616,101.6982,12176.0
2022-09-13 13:00:00,104.21,104.41,104.05,104.41,10472.0,101.6885,101.8836,101.5323,101.8836,10472.0
2022-09-13 13:30:00,104.39,104.42,103.74,103.74,39728.0,101.8641,101.8934,101.2299,101.2299,39728.0
2022-09-13 14:00:00,103.74,103.75,103.42,103.51,57840.0,101.2299,101.2396,100.9176,101.0054,57840.0
2022-09-13 14:30:00,103.51,103.55,102.94,102.94,54400.0,101.0054,101.0444,100.4492,100.4492,54400.0
2022-09-13 15:00:00,103.07,103.07,102.42,102.42,54336.0,100.5761,100.5761,99.9418,99.9418,54336.0
2022-09-13 15:30:00,102.43,102.44,101.74,102.16,369780.0,99.9515,99.9613,99.2782,99.6881,369780.0
2022-09-14 09:30:00,102.5,102.5,101.42,101.78,109072.0,100.0199,100.0199,98.966,99.3173,109072.0
2022-09-14 10:00:00,101.8,102.01,101.17,101.29,103172.0,99.3368,99.5417,98.722,98.8391,103172.0
2022-09-14 10:30:00,101.2,102.12,101.17,101.91,71248.0,98.7513,99.649,98.722,99.4441,71248.0
2022-09-14 11:00:00,101.95,102.26,101.52,101.55,59604.0,99.4832,99.7857,99.0636,99.0928,59604.0
2022-09-14 11:30:00,101.61,101.8,101.5,101.64,52308.0,99.1514,99.3368,99.0441,99.1807,52308.0
2022-09-14 12:00:00,101.63,101.66,101.41,101.49,23652.0,99.1709,99.2002,98.9562,99.0343,23652.0
2022-09-14 12:30:00,101.53,101.87,101.44,101.64,83060.0,99.0733,99.4051,98.9855,99.1807,83060.0
2022-09-14 13:00:00,101.7,101.74,101.42,101.63,48476.0,99.2392,99.2782,98.966,99.1709,48476.0
2022-09-14 13:30:00,101.73,101.73,100.82,101.01,31576.0,99.2685,99.2685,98.3805,98.5659,31576.0
2022-09-14 14:00:00,100.96,101.02,100.56,100.69,40012.0,98.5171,98.5757,98.1268,98.2536,40012.0
2022-09-14 14:30:00,100.75,100.78,100.13,100.28,59888.0,98.3122,98.3415,97.7072,97.8536,59888.0
2022-09-14 15:00:00,100.29,100.42,99.85,100.02,61096.0,97.8633,97.9902,97.434,97.5999,61096.0
2022-09-14 15:30:00,100.01,100.8,99.81,100.72,260228.0,97.5901,98.361,97.3949,98.2829,260228.0
2022-09-15 09:30:00,101.06,101.06,100.3,100.69,53972.0,98.6147,98.6147,97.8731,98.2536,53972.0
2022-09-15 10:00:00,100.79,101.22,100.59,100.63,23428.0,98.3512,98.7708,98.1561,98.1951,23428.0
2022-09-15 10:30:00,100.69,100.74,100.35,100.36,14800.0,98.2536,98.3024,97.9219,97.9316,14800.0
2022-09-15 11:00:00,100.32,100.33,99.86,100.19,38380.0,97.8926,97.9024,97.4437,97.7657,38380.0
2022-09-15 11:30:00,100.21,100.25,99.67,99.69,31680.0,97.7853,97.8243,97.2583,97.2778,31680.0
2022-09-15 12:00:00,99.65,99.89,99.64,99.77,40976.0,97.2388,97.473,97.2291,97.3559,40976.0
2022-09-15 12:30:00,99.79,99.95,99.79,99.92,18412.0,97.3754,97.5316,97.3754,97.5023,18412.0
2022-09-15 13:00:00,99.97,100.61,99.97,100.44,26320.0,97.5511,98.1756,97.5511,98.0097,26320.0
2022-09-15 13:30:00,100.39,100.46,100.09,100.14,18992.0,97.9609,98.0292,97.6682,97.717,18992.0
2022-09-15 14:00:00,100.08,100.08,99.76,100.0,25312.0,97.6584,97.6584,97.3462,97.5803,25312.0
2022-09-15 14:30:00,100.02,100.13,99.64,99.72,35744.0,97.5999,97.7072,97.2291,97.3071,35744.0
2022-09-15 15:00:00,99.75,99.77,99.22,99.31,50392.0,97.3364,97.3559,96.8192,96.907,50392.0
2022-09-15 15:30:00,99.26,99.75,99.23,99.65,148068.0,96.8583,97.3364,96.829,97.2388,148068.0
2022-09-16 09:30:00,98.78,99.8,97.98,99.66,629328.0,96.3899,97.3852,95.6092,97.2486,629328.0
2022-09-16 10:00:00,99.95,100.44,99.75,100.37,19800.0,97.5316,98.0097,97.3364,97.9414,19800.0
2022-09-16 10:30:00,100.37,100.65,99.92,99.92,25708.0,97.9414,98.2146,97.5023,97.5023,25708.0
2022-09-16 11:00:00,100.04,100.08,99.61,99.73,32244.0,97.6194,97.6584,97.1998,97.3169,32244.0
2022-09-16 11:30:00,99.72,100.28,99.72,100.28,31768.0,97.3071,97.8536,97.3071,97.8536,31768.0
2022-09-16 12:00:00,100.17,100.17,99.72,99.96,27656.0,97.7462,97.7462,97.3071,97.5413,27656.0
2022-09-16 12:30:00,99.85,100.18,99.71,100.17,130792.0,97.434,97.756,97.2974,97.7462,130792.0
2022-09-16 13:00:00,100.17,100.17,99.91,99.98,17496.0,97.7462,97.7462,97.4925,97.5608,17496.0
2022-09-16 13:30:00,100.02,100.28,100.02,100.2,28848.0,97.5999,97.8536,97.5999,97.7755,28848.0
2022-09-16 14:00:00,100.23,100.57,100.09,100.41,38692.0,97.8048,98.1366,97.6682,97.9804,38692.0
2022-09-16 14:30:00,100.35,100.61,100.03,100.36,53204.0,97.9219,98.1756,97.6096,97.9316,53204.0
2022-09-16 15:00:00,100.31,100.78,100.31,100.45,27500.0,97.8828,98.3415,97.8828,98.0195,27500.0
2022-09-16 15:30:00,100.39,101.38,100.24,101.08,288068.0,97.9609,98.927,97.8145,98.6342,288068.0
2022-09-19 09:30:00,100.65,100.9,100.06,100.65,122696.0,98.2146,98.4586,97.6389,98.2146,122696.0
2022-09-19 10:00:00,100.53,100.95,100.5,100.87,25144.0,98.0975,98.5074,98.0682,98.4293,25144.0
2022-09-19 10:30:00,101.0,101.21,100.81,100.92,47884.0,98.5561,98.7611,98.3707,98.4781,47884.0
2022-09-19 11:00:00,100.92,101.41,100.92,101.23,32036.0,98.4781,98.9562,98.4781,98.7806,32036.0
2022-09-19 11:30:00,101.19,101.19,100.93,101.08,26316.0,98.7416,98.7416,98.4878,98.6342,26316.0
2022-09-19 12:00:00,101.12,101.38,100.96,101.17,28584.0,98.6732,98.927,98.5171,98.722,28584.0
2022-09-19 12:30:00,101.15,101.48,101.15,101.47,10684.0,98.7025,99.0245,98.7025,99.0148,10684.0
2022-09-19 13:00:00,101.49,101.49,101.21,101.21,11036.0,99.0343,99.0343,98.7611,98.7611,11036.0
2022-09-19 13:30:00,101.29,101.36,101.08,101.25,26368.0,98.8391,98.9074,98.6342,98.8001,26368.0
2022-09-19 14:00:00,101.25,101.3,101.1,101.25,19780.0,98.8001,98.8489,98.6537,98.8001,19780.0
2022-09-19 14:30:00,101.3,101.43,101.25,101.36,12000.0,98.8489,98.9757,98.8001,98.9074,12000.0
2022-09-19 15:00:00,101.47,102.02,101.46,101.88,35340.0,99.0148,99.5515,99.005,99.4149,35340.0
2022-09-19 15:30:00,101.92,102.04,101.64,102.0,95592.0,99.4539,99.571,99.1807,99.532,95592.0
2022-09-20 09:30:00,101.02,101.83,100.59,101.06,156116.0,98.5757,99.3661,98.1561,98.6147,156116.0
2022-09-20 10:00:00,101.13,101.28,100.93,101.1,41668.0,98.683,98.8294,98.4878,98.6537,41668.0
2022-09-20 10:30:00,101.16,101.5,100.99,101.39,92500.0,98.7123,99.0441,98.5464,98.9367,92500.0
2022-09-20 11:00:00,101.44,101.44,101.06,101.22,40224.0,98.9855,98.9855,98.6147,98.7708,40224.0
2022-09-20 11:30:00,101.18,101.84,101.15,101.78,56144.0,98.7318,99.3758,98.7025,99.3173,56144.0
2022-09-20 12:00:00,101.86,101.96,101.52,101.63,12980.0,99.3953,99.4929,99.0636,99.1709,12980.0
2022-09-20 12:30:00,101.54,101.56,101.31,101.42,8584.0,99.0831,99.1026,98.8586,98.966,8584.0
2022-09-20 13:00:00,101.43,101.43,101.03,101.03,22420.0,98.9757,98.9757,98.5854,98.5854,22420.0
2022-09-20 13:30:00,101.02,101.03,100.48,100.52,21080.0,98.5757,98.5854,98.0487,98.0878,21080.0
2022-09-20 14:00:00,100.51,101.04,100.51,101.02,16660.0,98.078,98.5952,98.078,98.5757,16660.0
2022-09-20 14:30:00,100.96,101.44,100.85,101.38,28004.0,98.5171,98.9855,98.4098,98.927,28004.0
2022-09-20 15:00:00,101.42,101.6,101.35,101.57,21736.0,98.966,99.1416,98.8977,99.1124,21736.0
2022-09-20 15:30:00,101.5,101.85,101.43,101.5,110028.0,99.0441,99.3856,98.9757,99.0441,110028.0
2022-09-21 09:30:00,102.32,102.5,101.69,102.22,38304.0,99.8442,100.0199,99.2295,99.7466,38304.0
2022-09-21 10:00:00,102.27,102.47,102.06,102.1,27060.0,99.7954,99.9906,99.5905,99.6295,27060.0
2022-09-21 10:30:00,102.13,102.13,101.84,101.9,18884.0,99.6588,99.6588,99.3758,99.4344,18884.0
2022-09-21 11:00:00,101.94,101.94,101.5,101.58,23184.0,99.4734,99.4734,99.0441,99.1221,23184.0
2022-09-21 11:30:00,101.67,101.76,101.62,101.76,10400.0,99.2099,99.2978,99.1611,99.2978,10400.0
2022-09-21 12:00:00,101.67,101.99,101.67,101.92,14896.0,99.2099,99.5222,99.2099,99.4539,14896.0
2022-09-21 12:30:00,101.98,102.06,101.87,102.05,17308.0,99.5124,99.5905,99.4051,99.5807,17308.0
2022-09-21 13:00:00,102.06,102.1,101.95,102.09,28820.0,99.5905,99.6295,99.4832,99.6198,28820.0
2022-09-21 13:30:00,102.11,102.52,102.01,102.52,20704.0,99.6393,100.0394,99.5417,100.0394,20704.0
2022-09-21 14:00:00,102.42,102.42,101.14,101.2,193200.0,99.9418,99.9418,98.6928,98.7513,193200.0
2022-09-21 14:30:00,101.15,102.7,100.95,102.33,44740.0,98.7025,100.215,98.5074,99.854,44740.0
2022-09-21 15:00:00,102.46,102.47,100.96,100.97,61436.0,99.9808,99.9906,98.5171,98.5269,61436.0
2022-09-21 15:30:00,100.94,101.22,99.9,99.96,320804.0,98.4976,98.7708,97.4828,97.5413,320804.0
2022-09-22 09:30:00,99.34,99.58,98.28,98.43,61352.0,96.9363,97.1705,95.902,96.0483,61352.0
2022-09-22 10:00:00,98.18,98.6,97.71,97.88,38604.0,95.8044,96.2142,95.3458,95.5116,38604.0
2022-09-22 10:30:00,97.98,97.98,97.33,97.36,49028.0,95.6092,95.6092,94.9749,95.0042,49028.0
2022-09-22 11:00:00,97.42,97.78,97.42,97.78,26760.0,95.0628,95.4141,95.0628,95.4141,26760.0
2022-09-22 11:30:00,97.72,97.91,97.46,97.73,72604.0,95.3555,95.5409,95.1018,95.3653,72604.0
2022-09-22 12:00:00,97.73,98.21,97.73,98.08,22136.0,95.3653,95.8337,95.3653,95.7068,22136.0
2022-09-22 12:30:00,97.96,98.13,97.86,98.03,39632.0,95.5897,95.7556,95.4921,95.658,39632.0
2022-09-22 13:00:00,97.97,97.97,97.58,97.7,26272.0,95.5995,95.5995,95.2189,95.336,26272.0
2022-09-22 13:30:00,97.7,97.87,97.66,97.83,24824.0,95.336,95.5019,95.297,95.4629,24824.0
2022-09-22 14:00:00,97.86,97.92,97.42,97.47,37732.0,95.4921,95.5507,95.0628,95.1116,37732.0
2022-09-22 14:30:00,97.42,97.62,97.27,97.56,32052.0,95.0628,95.2579,94.9164,95.1994,32052.0
2022-09-22 15:00:00,97.59,97.97,97.57,97.73,45144.0,95.2287,95.5995,95.2091,95.3653,45144.0
2022-09-22 15:30:00,97.77,98.01,97.13,97.2,281464.0,95.4043,95.6385,94.7798,94.8481,281464.0
2022-09-23 09:30:00,97.47,97.47,96.34,96.88,81752.0,95.1116,95.1116,94.0089,94.5358,81752.0
2022-09-23 10:00:00,96.98,97.14,96.78,96.95,80612.0,94.6334,94.7895,94.4383,94.6041,80612.0
2022-09-23 10:30:00,96.92,96.98,96.51,96.58,48628.0,94.5749,94.6334,94.1748,94.2431,48628.0
2022-09-23 11:00:00,96.5,97.24,96.5,97.0,30848.0,94.165,94.8871,94.165,94.6529,30848.0
2022-09-23 11:30:00,97.04,97.12,96.78,97.02,18556.0,94.692,94.77,94.4383,94.6725,18556.0
2022-09-23 12:00:00,97.04,97.05,96.69,96.69,20368.0,94.692,94.7017,94.3504,94.3504,20368.0
2022-09-23 12:30:00,96.64,96.81,96.4,96.81,33096.0,94.3016,94.4675,94.0675,94.4675,33096.0
2022-09-23 13:00:00,96.89,97.14,96.82,96.91,22444.0,94.5456,94.7895,94.4773,94.5651,22444.0
2022-09-23 13:30:00,96.88,96.98,96.72,96.83,29800.0,94.5358,94.6334,94.3797,94.487,29800.0
2022-09-23 14:00:00,96.81,96.9,96.26,96.53,37308.0,94.4675,94.5554,93.9308,94.1943,37308.0
2022-09-23 14:30:00,96.52,96.57,96.27,96.32,29428.0,94.1845,94.2333,93.9406,93.9894,29428.0
2022-09-23 15:00:00,96.28,97.07,96.28,96.91,36940.0,93.9504,94.7212,93.9504,94.5651,36940.0
2022-09-23 15:30:00,97.09,97.57,97.07,97.47,167232.0,94.7408,95.2091,94.7212,95.1116,167232.0
2022-09-26 09:30:00,97.09,97.87,97.05,97.83,76432.0,94.7408,95.5019,94.7017,95.4629,76432.0
2022-09-26 10:00:00,97.83,98.26,97.73,98.14,37856.0,95.4629,95.8824,95.3653,95.7654,37856.0
2022-09-26 10:30:00,98.08,98.21,97.89,98.11,22064.0,95.7068,95.8337,95.5214,95.7361,22064.0
2022-09-26 11:00:00,98.11,98.2,97.26,97.28,27468.0,95.7361,95.8239,94.9066,94.9262,27468.0
2022-09-26 11:30:00,97.37,97.71,97.26,97.71,26564.0,95.014,95.3458,94.9066,95.3458,26564.0
2022-09-26 12:00:00,97.7,97.7,97.03,97.03,19012.0,95.336,95.336,94.6822,94.6822,19012.0
2022-09-26 12:30:00,97.03,97.35,96.9,97.29,24924.0,94.6822,94.9945,94.5554,94.9359,24924.0
2022-09-26 13:00:00,97.24,97.32,96.67,96.75,23180.0,94.8871,94.9652,94.3309,94.409,23180.0
2022-09-26 13:30:00,96.86,97.0,96.67,96.67,31384.0,94.5163,94.6529,94.3309,94.3309,31384.0
2022-09-26 14:00:00,96.66,97.16,96.66,96.76,20212.0,94.3212,94.8091,94.3212,94.4187,20212.0
2022-09-26 14:30:00,96.82,97.34,96.67,97.17,35672.0,94.4773,94.9847,94.3309,94.8188,35672.0
2022-09-26 15:00:00,97.26,97.39,96.78,96.89,96896.0,94.9066,95.0335,94.4383,94.5456,96896.0
2022-09-26 15:30:00,96.92,97.38,96.7,96.87,152980.0,94.5749,95.0237,94.3602,94.5261,152980.0
2022-09-27 09:30:00,97.87,98.24,96.94,97.42,91060.0,95.5019,95.8629,94.5944,95.0628,91060.0
2022-09-27 10:00:00,97.39,97.61,96.96,97.17,46472.0,95.0335,95.2482,94.6139,94.8188,46472.0
2022-09-27 10:30:00,97.29,97.76,97.22,97.62,37640.0,94.9359,95.3945,94.8676,95.2579,37640.0
2022-09-27 11:00:00,97.63,97.81,96.89,96.98,37900.0,95.2677,95.4433,94.5456,94.6334,37900.0
2022-09-27 11:30:00,96.95,97.11,96.6,96.67,28368.0,94.6041,94.7603,94.2626,94.3309,28368.0
2022-09-27 12:00:00,96.64,96.74,96.07,96.14,35692.0,94.3016,94.3992,93.7454,93.8137,35692.0
2022-09-27 12:30:00,96.18,96.4,95.92,96.34,37440.0,93.8528,94.0675,93.5991,94.0089,37440.0
2022-09-27 13:00:00,96.36,96.36,95.92,95.98,32892.0,94.0284,94.0284,93.5991,93.6576,32892.0
2022-09-27 13:30:00,95.92,96.11,95.65,95.8,32400.0,93.5991,93.7845,93.3356,93.482,32400.0
2022-09-27 14:00:00,95.75,96.08,95.71,95.9,22556.0,93.4332,93.7552,93.3941,93.5796,22556.0
2022-09-27 14:30:00,95.89,96.47,95.78,96.23,53120.0,93.5698,94.1358,93.4625,93.9016,53120.0
2022-09-27 15:00:00,96.16,96.27,95.96,96.06,65836.0,93.8333,93.9406,93.6381,93.7357,65836.0
2022-09-27 15:30:00,95.98,96.17,95.79,95.92,221620.0,93.6576,93.843,93.4722,93.5991,221620.0
2022-09-28 09:30:00,98.86,99.77,96.08,96.44,171032.0,96.4679,97.3559,93.7552,94.1065,171032.0
2022-09-28 10:00:00,96.3,96.72,95.25,95.91,93724.0,93.9699,94.3797,92.9453,93.5893,93724.0
2022-09-28 10:30:00,96.27,96.27,95.75,95.86,104232.0,93.9406,93.9406,93.4332,93.5405,104232.0
2022-09-28 11:00:00,95.67,96.33,95.67,96.19,91240.0,93.3551,93.9991,93.3551,93.8625,91240.0
2022-09-28 11:30:00,96.07,96.14,95.6,95.95,84628.0,93.7454,93.8137,93.2868,93.6283,84628.0
2022-09-28 12:00:00,96.0,97.29,95.82,97.22,99804.0,93.6771,94.9359,93.5015,94.8676,99804.0
2022-09-28 12:30:00,97.18,98.02,97.15,97.95,58424.0,94.8286,95.6483,94.7993,95.5799,58424.0
2022-09-28 13:00:00,97.97,98.36,97.92,98.23,48168.0,95.5995,95.98,95.5507,95.8532,48168.0
2022-09-28 13:30:00,98.13,98.16,97.51,97.58,95176.0,95.7556,95.7849,95.1506,95.2189,95176.0
2022-09-28 14:00:00,97.65,98.1,97.61,97.99,76304.0,95.2872,95.7263,95.2482,95.619,76304.0
2022-09-28 14:30:00,97.97,98.25,97.95,98.09,79368.0,95.5995,95.8727,95.5799,95.7166,79368.0
2022-09-28 15:00:00,98.17,98.93,98.12,98.83,97556.0,95.7946,96.5362,95.7458,96.4387,97556.0
2022-09-28 15:30:00,98.83,99.21,98.61,98.61,179020.0,96.4387,96.8095,96.224,96.224,179020.0
2022-09-29 09:30:00,97.56,98.26,97.4,97.42,108076.0,95.1994,95.8824,95.0433,95.0628,108076.0
2022-09-29 10:00:00,97.36,97.5,96.78,97.48,65896.0,95.0042,95.1408,94.4383,95.1213,65896.0
2022-09-29 10:30:00,97.38,97.72,97.21,97.64,38696.0,95.0237,95.3555,94.8579,95.2774,38696.0
2022-09-29 11:00:00,97.59,97.89,97.36,97.61,57060.0,95.2287,95.5214,95.0042,95.2482,57060.0
2022-09-29 11:30:00,97.54,98.06,97.35,97.91,65672.0,95.1799,95.6873,94.9945,95.5409,65672.0
2022-09-29 12:00:00,97.85,97.94,97.38,97.56,48496.0,95.4824,95.5702,95.0237,95.1994,48496.0
2022-09-29 12:30:00,97.63,97.8,97.41,97.42,32760.0,95.2677,95.4336,95.053,95.0628,32760.0
2022-09-29 13:00:00,97.36,97.46,97.17,97.26,48576.0,95.0042,95.1018,94.8188,94.9066,48576.0
2022-09-29 13:30:00,97.25,97.31,96.87,96.92,71908.0,94.8969,94.9554,94.5261,94.5749,71908.0
2022-09-29 14:00:00,96.9,97.05,96.64,96.99,79304.0,94.5554,94.7017,94.3016,94.6432,79304.0
2022-09-29 14:30:00,96.97,97.39,96.93,96.98,77164.0,94.6237,95.0335,94.5846,94.6334,77164.0
2022-09-29 15:00:00,96.92,97.34,96.92,97.01,80340.0,94.5749,94.9847,94.5749,94.6627,80340.0
2022-09-29 15:30:00,97.0,97.58,96.95,97.43,312640.0,94.6529,95.2189,94.6041,95.0725,312640.0
2022-09-30 09:30:00,97.67,97.75,96.38,97.5,71552.0,95.3067,95.3848,94.0479,95.1408,71552.0
2022-09-30 10:00:00,97.64,97.75,97.17,97.63,110384.0,95.2774,95.3848,94.8188,95.2677,110384.0
2022-09-30 10:30:00,97.63,98.32,97.57,98.08,67000.0,95.2677,95.941,95.2091,95.7068,67000.0
2022-09-30 11:00:00,98.14,98.72,98.14,98.58,38452.0,95.7654,96.3313,95.7654,96.1947,38452.0
2022-09-30 11:30:00,98.58,98.62,97.82,98.03,20984.0,96.1947,96.2337,95.4531,95.658,20984.0
2022-09-30 12:00:00,98.01,98.22,97.83,98.06,39816.0,95.6385,95.8434,95.4629,95.6873,39816.0
2022-09-30 12:30:00,98.11,98.49,98.07,98.33,24416.0,95.7361,96.1069,95.697,95.9508,24416.0
2022-09-30 13:00:00,98.27,98.4,98.17,98.4,23200.0,95.8922,96.0191,95.7946,96.0191,23200.0
2022-09-30 13:30:00,98.39,98.39,97.81,97.92,25200.0,96.0093,96.0093,95.4433,95.5507,25200.0
2022-09-30 14:00:00,97.85,98.05,97.7,97.71,44724.0,95.4824,95.6775,95.336,95.3458,44724.0
2022-09-30 14:30:00,97.79,97.91,97.29,97.29,41768.0,95.4238,95.5409,94.9359,94.9359,41768.0
2022-09-30 15:00:00,97.23,97.66,97.22,97.24,24464.0,94.8774,95.297,94.8676,94.8871,24464.0
2022-09-30 15:30:00,97.56,97.68,97.02,97.05,264828.0,95.1994,95.3165,94.6725,94.7017,264828.0
2022-10-03 09:30:00,98.17,98.51,97.69,97.89,71232.0,95.7946,96.1264,95.3262,95.5214,71232.0
2022-10-03 10:00:00,98.13,99.32,98.13,99.12,38440.0,95.7556,96.9168,95.7556,96.7216,38440.0
2022-10-03 10:30:00,99.05,99.1,98.71,98.9,32368.0,96.6533,96.7021,96.3216,96.507,32368.0
2022-10-03 11:00:00,98.94,99.39,98.86,99.08,40808.0,96.546,96.9851,96.4679,96.6826,40808.0
2022-10-03 11:30:00,99.14,99.19,98.65,98.65,23216.0,96.7412,96.7899,96.263,96.263,23216.0
2022-10-03 12:00:00,98.76,99.06,98.71,98.71,21448.0,96.3703,96.6631,96.3216,96.3216,21448.0
2022-10-03 12:30:00,98.67,98.96,98.66,98.95,16932.0,96.2825,96.5655,96.2728,96.5558,16932.0
2022-10-03 13:00:00,99.11,99.49,99.01,99.35,19344.0,96.7119,97.0827,96.6143,96.9461,19344.0
2022-10-03 13:30:00,99.38,99.69,99.36,99.65,23956.0,96.9753,97.2778,96.9558,97.2388,23956.0
2022-10-03 14:00:00,99.74,100.38,99.67,100.36,37536.0,97.3266,97.9512,97.2583,97.9316,37536.0
2022-10-03 14:30:00,100.34,100.6,100.32,100.49,35960.0,97.9121,98.1658,97.8926,98.0585,35960.0
2022-10-03 15:00:00,100.43,100.53,100.28,100.53,38580.0,97.9999,98.0975,97.8536,98.0975,38580.0
2022-10-03 15:30:00,100.56,100.59,100.11,100.22,180120.0,98.1268,98.1561,97.6877,97.795,180120.0
2022-10-04 09:30:00,101.4,102.86,101.4,102.86,81244.0,98.9465,100.3711,98.9465,100.3711,81244.0
2022-10-04 10:00:00,102.96,103.24,102.74,102.79,89720.0,100.4687,100.7419,100.254,100.3028,89720.0
2022-10-04 10:30:00,102.88,103.33,102.83,103.21,81656.0,100.3907,100.8298,100.3419,100.7127,81656.0
2022-10-04 11:00:00,103.21,103.28,103.01,103.23,55512.0,100.7127,100.781,100.5175,100.7322,55512.0
2022-10-04 11:30:00,103.27,103.3,102.75,103.03,62688.0,100.7712,100.8005,100.2638,100.537,62688.0
2022-10-04 12:00:00,103.04,103.23,103.03,103.13,58100.0,100.5468,100.7322,100.537,100.6346,58100.0
2022-10-04 12:30:00,103.15,103.23,102.64,102.72,28724.0,100.6541,100.7322,100.1565,100.2345,28724.0
2022-10-04 13:00:00,102.64,102.66,101.9,102.07,41352.0,100.1565,100.176,99.4344,99.6003,41352.0
2022-10-04 13:30:00,102.16,102.24,102.01,102.11,65320.0,99.6881,99.7661,99.5417,99.6393,65320.0
2022-10-04 14:00:00,102.13,102.23,101.97,101.98,45748.0,99.6588,99.7564,99.5027,99.5124,45748.0
2022-10-04 14:30:00,101.95,102.26,101.95,102.2,44556.0,99.4832,99.7857,99.4832,99.7271,44556.0
2022-10-04 15:00:00,102.2,102.2,101.76,102.17,91276.0,99.7271,99.7271,99.2978,99.6978,91276.0
2022-10-04 15:30:00,102.13,102.82,102.06,102.78,272792.0,99.6588,100.3321,99.5905,100.2931,272792.0
2022-10-05 09:30:00,102.44,102.96,101.88,102.34,45064.0,99.9613,100.4687,99.4149,99.8637,45064.0
2022-10-05 10:00:00,102.2,102.2,101.67,101.79,28600.0,99.7271,99.7271,99.2099,99.327,28600.0
2022-10-05 10:30:00,101.83,102.1,101.63,101.68,28600.0,99.3661,99.6295,99.1709,99.2197,28600.0
2022-10-05 11:00:00,101.8,102.1,101.53,101.98,42148.0,99.3368,99.6295,99.0733,99.5124,42148.0
2022-10-05 11:30:00,101.97,102.11,101.89,102.0,169516.0,99.5027,99.6393,99.4246,99.532,169516.0
2022-10-05 12:00:00,101.98,102.57,101.82,102.48,167584.0,99.5124,100.0882,99.3563,100.0003,167584.0
2022-10-05 12:30:00,102.49,102.7,102.28,102.65,98760.0,100.0101,100.215,99.8052,100.1662,98760.0
2022-10-05 13:00:00,102.67,103.2,102.67,102.85,90568.0,100.1857,100.7029,100.1857,100.3614,90568.0
2022-10-05 13:30:00,102.85,103.16,102.73,102.75,40820.0,100.3614,100.6639,100.2443,100.2638,40820.0
2022-10-05 14:00:00,102.76,103.25,102.74,103.13,80032.0,100.2736,100.7517,100.254,100.6346,80032.0
2022-10-05 14:30:00,103.12,103.3,102.86,103.3,69156.0,100.6249,100.8005,100.3711,100.8005,69156.0
2022-10-05 15:00:00,103.33,103.82,103.33,103.5,37400.0,100.8298,101.3079,100.8298,100.9957,37400.0
2022-10-05 15:30:00,103.53,103.6,102.91,102.98,200944.0,101.0249,101.0932,100.4199,100.4882,200944.0
2022-10-06 09:30:00,102.86,103.17,102.39,102.75,56748.0,100.3711,100.6736,99.9125,100.2638,56748.0
2022-10-06 10:00:00,102.8,102.81,102.48,102.48,26908.0,100.3126,100.3224,100.0003,100.0003,26908.0
2022-10-06 10:30:00,102.5,103.29,102.5,103.29,58696.0,100.0199,100.7907,100.0199,100.7907,58696.0
2022-10-06 11:00:00,103.42,103.48,102.95,103.24,38016.0,100.9176,100.9761,100.459,100.7419,38016.0
2022-10-06 11:30:00,103.33,103.51,103.05,103.05,31580.0,100.8298,101.0054,100.5565,100.5565,31580.0
2022-10-06 12:00:00,103.0,103.23,102.78,103.23,15164.0,100.5078,100.7322,100.2931,100.7322,15164.0
2022-10-06 12:30:00,103.17,103.31,103.07,103.11,12400.0,100.6736,100.8103,100.5761,100.6151,12400.0
2022-10-06 13:00:00,103.21,103.32,103.05,103.13,17392.0,100.7127,100.82,100.5565,100.6346,17392.0
2022-10-06 13:30:00,103.07,103.08,102.83,102.97,24380.0,100.5761,100.5858,100.3419,100.4785,24380.0
2022-10-06 14:00:00,102.91,102.91,102.62,102.81,34108.0,100.4199,100.4199,100.137,100.3224,34108.0
2022-10-06 14:30:00,102.82,102.88,102.29,102.49,34392.0,100.3321,100.3907,99.8149,100.0101,34392.0
2022-10-06 15:00:00,102.49,102.68,102.25,102.67,44864.0,100.0101,100.1955,99.7759,100.1857,44864.0
2022-10-06 15:30:00,102.68,102.79,102.46,102.67,164808.0,100.1955,100.3028,99.9808,100.1857,164808.0
2022-10-07 09:30:00,101.53,102.45,100.73,100.77,79656.0,99.0733,99.9711,98.2927,98.3317,79656.0
2022-10-07 10:00:00,100.73,101.4,100.73,101.3,25724.0,98.2927,98.9465,98.2927,98.8489,25724.0
2022-10-07 10:30:00,101.28,101.66,101.28,101.33,34120.0,98.8294,99.2002,98.8294,98.8782,34120.0
2022-10-07 11:00:00,101.42,101.44,100.82,101.03,29824.0,98.966,98.9855,98.3805,98.5854,29824.0
2022-10-07 11:30:00,101.03,101.06,100.57,100.64,35396.0,98.5854,98.6147,98.1366,98.2049,35396.0
2022-10-07 12:00:00,100.48,100.72,100.07,100.07,25836.0,98.0487,98.2829,97.6487,97.6487,25836.0
2022-10-07 12:30:00,100.02,100.14,99.9,99.98,14000.0,97.5999,97.717,97.4828,97.5608,14000.0
2022-10-07 13:00:00,99.93,100.06,99.73,99.98,37752.0,97.512,97.6389,97.3169,97.5608,37752.0
2022-10-07 13:30:00,99.98,100.12,99.91,99.98,23744.0,97.5608,97.6974,97.4925,97.5608,23744.0
2022-10-07 14:00:00,99.92,100.07,99.71,99.72,26000.0,97.5023,97.6487,97.2974,97.3071,26000.0
2022-10-07 14:30:00,99.73,100.0,99.65,99.91,49036.0,97.3169,97.5803,97.2388,97.4925,49036.0
2022-10-07 15:00:00,99.97,100.04,99.28,99.34,53996.0,97.5511,97.6194,96.8778,96.9363,53996.0
2022-10-07 15:30:00,99.34,99.69,99.23,99.6,344240.0,96.9363,97.2778,96.829,97.19,344240.0
2022-10-10 09:30:00,99.94,100.49,99.6,100.14,37928.0,97.5218,98.0585,97.19,97.717,37928.0
2022-10-10 10:00:00,100.24,100.55,100.11,100.32,16716.0,97.8145,98.117,97.6877,97.8926,16716.0
2022-10-10 10:30:00,100.3,100.53,99.57,99.68,28024.0,97.8731,98.0975,97.1607,97.2681,28024.0
2022-10-10 11:00:00,99.57,99.69,99.43,99.64,17200.0,97.1607,97.2778,97.0241,97.2291,17200.0
2022-10-10 11:30:00,99.55,99.79,99.41,99.74,14956.0,97.1412,97.3754,97.0046,97.3266,14956.0
2022-10-10 12:00:00,99.62,99.62,99.16,99.17,13200.0,97.2095,97.2095,96.7607,96.7704,13200.0
2022-10-10 12:30:00,99.29,99.42,99.14,99.14,15756.0,96.8875,97.0144,96.7412,96.7412,15756.0
2022-10-10 13:00:00,99.1,99.52,99.07,99.37,14344.0,96.7021,97.112,96.6728,96.9656,14344.0
2022-10-10 13:30:00,99.53,100.17,99.41,99.9,24724.0,97.1217,97.7462,97.0046,97.4828,24724.0
2022-10-10 14:00:00,99.97,100.02,99.62,99.69,23176.0,97.5511,97.5999,97.2095,97.2778,23176.0
2022-10-10 14:30:00,99.69,99.98,99.56,99.56,21980.0,97.2778,97.5608,97.151,97.151,21980.0
2022-10-10 15:00:00,99.67,99.89,99.5,99.52,29636.0,97.2583,97.473,97.0924,97.112,29636.0
2022-10-10 15:30:00,99.49,99.75,99.37,99.49,119428.0,97.0827,97.3364,96.9656,97.0827,119428.0
2022-10-11 09:30:00,99.11,99.35,98.79,98.89,48400.0,96.7119,96.9461,96.3996,96.4972,48400.0
2022-10-11 10:00:00,98.77,98.83,98.08,98.19,88132.0,96.3801,96.4387,95.7068,95.8141,88132.0
2022-10-11 10:30:00,98.07,98.65,98.06,98.57,21172.0,95.697,96.263,95.6873,96.1849,21172.0
2022-10-11 11:00:00,98.45,98.7,98.28,98.44,29472.0,96.0678,96.3118,95.902,96.0581,29472.0
2022-10-11 11:30:00,98.53,98.83,98.38,98.73,34000.0,96.1459,96.4387,95.9995,96.3411,34000.0
2022-10-11 12:00:00,98.62,98.86,98.48,98.78,21620.0,96.2337,96.4679,96.0971,96.3899,21620.0
2022-10-11 12:30:00,98.79,99.08,98.73,99.06,29688.0,96.3996,96.6826,96.3411,96.6631,29688.0
2022-10-11 13:00:00,99.11,99.11,98.73,98.73,12472.0,96.7119,96.7119,96.3411,96.3411,12472.0
2022-10-11 13:30:00,98.77,99.01,98.71,98.98,20216.0,96.3801,96.6143,96.3216,96.585,20216.0
2022-10-11 14:00:00,98.97,99.1,98.76,98.98,27224.0,96.5753,96.7021,96.3703,96.585,27224.0
2022-10-11 14:30:00,99.04,99.11,97.76,97.76,32864.0,96.6436,96.7119,95.3945,95.3945,32864.0
2022-10-11 15:00:00,97.71,98.23,97.57,98.23,77572.0,95.3458,95.8532,95.2091,95.8532,77572.0
2022-10-11 15:30:00,98.24,98.54,98.11,98.38,170340.0,95.8629,96.1557,95.7361,95.9995,170340.0
2022-10-12 09:30:00,98.76,99.15,97.82,99.07,45096.0,96.3703,96.7509,95.4531,96.6728,45096.0
2022-10-12 10:00:00,99.05,99.32,98.83,99.16,36032.0,96.6533,96.9168,96.4387,96.7607,36032.0
2022-10-12 10:30:00,99.21,99.27,98.78,98.78,25372.0,96.8095,96.868,96.3899,96.3899,25372.0
2022-10-12 11:00:00,98.85,99.14,98.53,98.67,30800.0,96.4582,96.7412,96.1459,96.2825,30800.0
2022-10-12 11:30:00,98.51,98.69,98.36,98.52,34568.0,96.1264,96.302,95.98,96.1362,34568.0
2022-10-12 12:00:00,98.57,98.57,98.22,98.27,24752.0,96.1849,96.1849,95.8434,95.8922,24752.0
2022-10-12 12:30:00,98.31,98.42,98.07,98.42,25928.0,95.9312,96.0386,95.697,96.0386,25928.0
2022-10-12 13:00:00,98.38,98.38,97.84,97.98,13600.0,95.9995,95.9995,95.4726,95.6092,13600.0
2022-10-12 13:30:00,97.91,97.91,97.63,97.71,30972.0,95.5409,95.5409,95.2677,95.3458,30972.0
2022-10-12 14:00:00,97.73,98.16,97.68,97.98,30912.0,95.3653,95.7849,95.3165,95.6092,30912.0
2022-10-12 14:30:00,97.91,98.1,97.52,97.58,28608.0,95.5409,95.7263,95.1604,95.2189,28608.0
2022-10-12 15:00:00,97.56,97.63,97.3,97.3,42788.0,95.1994,95.2677,94.9457,94.9457,42788.0
2022-10-12 15:30:00,97.28,97.48,96.8,96.82,248648.0,94.9262,95.1213,94.4578,94.4773,248648.0
2022-10-13 09:30:00,94.88,94.92,94.13,94.3,115548.0,92.5842,92.6233,91.8524,92.0183,115548.0
2022-10-13 10:00:00,94.3,94.46,93.74,93.78,85956.0,92.0183,92.1744,91.4718,91.5108,85956.0
2022-10-13 10:30:00,93.85,93.98,92.97,93.02,82512.0,91.5792,91.706,90.7204,90.7692,82512.0
2022-10-13 11:00:00,92.95,95.78,92.73,95.66,98000.0,90.7009,93.4625,90.4863,93.3454,98000.0
2022-10-13 11:30:00,95.76,96.86,95.47,96.47,56188.0,93.4429,94.5163,93.16,94.1358,56188.0
2022-10-13 12:00:00,96.61,96.91,96.38,96.68,26164.0,94.2724,94.5651,94.0479,94.3407,26164.0
2022-10-13 12:30:00,96.67,97.27,96.59,97.17,56124.0,94.3309,94.9164,94.2529,94.8188,56124.0
2022-10-13 13:00:00,97.26,98.18,97.26,98.01,35076.0,94.9066,95.8044,94.9066,95.6385,35076.0
2022-10-13 13:30:00,98.02,98.3,98.01,98.23,24400.0,95.6483,95.9215,95.6385,95.8532,24400.0
2022-10-13 14:00:00,98.11,98.32,97.52,97.53,32864.0,95.7361,95.941,95.1604,95.1701,32864.0
2022-10-13 14:30:00,97.61,98.61,97.49,98.54,56656.0,95.2482,96.224,95.1311,96.1557,56656.0
2022-10-13 15:00:00,98.5,98.75,98.24,98.26,43536.0,96.1166,96.3606,95.8629,95.8824,43536.0
2022-10-13 15:30:00,98.21,98.32,97.78,98.21,287104.0,95.8337,95.941,95.4141,95.8337,287104.0
2022-10-14 09:30:00,99.38,99.69,98.3,99.34,78016.0,96.9753,97.2778,95.9215,96.9363,78016.0
2022-10-14 10:00:00,99.2,99.3,97.5,97.69,41996.0,96.7997,96.8973,95.1408,95.3262,41996.0
2022-10-14 10:30:00,97.79,97.82,96.86,97.03,23152.0,95.4238,95.4531,94.5163,94.6822,23152.0
2022-10-14 11:00:00,97.19,97.32,96.5,96.59,35900.0,94.8383,94.9652,94.165,94.2529,35900.0
2022-10-14 11:30:00,96.54,96.54,95.94,95.94,16264.0,94.2041,94.2041,93.6186,93.6186,16264.0
2022-10-14 12:00:00,95.75,95.93,95.47,95.6,15212.0,93.4332,93.6088,93.16,93.2868,15212.0
2022-10-14 12:30:00,95.63,95.88,95.39,95.5,10416.0,93.3161,93.56,93.0819,93.1892,10416.0
2022-10-14 13:00:00,95.65,95.75,95.31,95.51,14512.0,93.3356,93.4332,93.0038,93.199,14512.0
2022-10-14 13:30:00,95.61,95.75,95.52,95.69,23916.0,93.2966,93.4332,93.2087,93.3746,23916.0
2022-10-14 14:00:00,95.69,95.69,95.14,95.23,24024.0,93.3746,93.3746,92.8379,92.9258,24024.0
2022-10-14 14:30:00,95.15,95.22,94.95,95.18,27504.0,92.8477,92.916,92.6525,92.877,27504.0
2022-10-14 15:00:00,95.25,95.44,94.9,95.43,39148.0,92.9453,93.1307,92.6037,93.1209,39148.0
2022-10-14 15:30:00,95.4,95.71,95.17,95.38,165652.0,93.0916,93.3941,92.8672,93.0721,165652.0
2022-10-17 09:30:00,97.09,99.02,97.09,98.92,124988.0,94.7408,96.6241,94.7408,96.5265,124988.0
2022-10-17 10:00:00,98.99,99.54,98.66,99.1,46808.0,96.5948,97.1315,96.2728,96.7021,46808.0
2022-10-17 10:30:00,99.03,99.28,98.74,98.86,41364.0,96.6338,96.8778,96.3508,96.4679,41364.0
2022-10-17 11:00:00,98.92,99.06,98.63,99.06,31176.0,96.5265,96.6631,96.2435,96.6631,31176.0
2022-10-17 11:30:00,99.02,99.28,98.91,99.09,23600.0,96.6241,96.8778,96.5167,96.6924,23600.0
2022-10-17 12:00:00,99.11,99.22,98.86,98.86,16928.0,96.7119,96.8192,96.4679,96.4679,16928.0
2022-10-17 12:30:00,98.83,98.91,98.5,98.55,33136.0,96.4387,96.5167,96.1166,96.1654,33136.0
2022-10-17 13:00:00,98.62,98.8,98.48,98.64,19200.0,96.2337,96.4094,96.0971,96.2533,19200.0
2022-10-17 13:30:00,98.7,98.87,98.65,98.81,33160.0,96.3118,96.4777,96.263,96.4191,33160.0
2022-10-17 14:00:00,98.77,99.03,98.48,98.54,37344.0,96.3801,96.6338,96.0971,96.1557,37344.0
2022-10-17 14:30:00,98.55,98.58,98.25,98.32,28000.0,96.1654,96.1947,95.8727,95.941,28000.0
2022-10-17 15:00:00,98.25,98.36,98.04,98.23,59192.0,95.8727,95.98,95.6678,95.8532,59192.0
2022-10-17 15:30:00,98.24,98.79,98.23,98.51,140664.0,95.8629,96.3996,95.8532,96.1264,140664.0
2022-10-18 09:30:00,100.74,101.1,100.16,100.16,113856.0,98.3024,98.6537,97.7365,97.7365,113856.0
2022-10-18 10:00:00,100.29,100.8,100.13,100.22,66284.0,97.8633,98.361,97.7072,97.795,66284.0
2022-10-18 10:30:00,100.22,100.58,100.01,100.47,80968.0,97.795,98.1463,97.5901,98.039,80968.0
2022-10-18 11:00:00,100.39,100.65,99.36,99.51,56708.0,97.9609,98.2146,96.9558,97.1022,56708.0
2022-10-18 11:30:00,99.55,99.57,99.1,99.52,22908.0,97.1412,97.1607,96.7021,97.112,22908.0
2022-10-18 12:00:00,99.64,100.07,99.6,99.7,35168.0,97.2291,97.6487,97.19,97.2876,35168.0
2022-10-18 12:30:00,99.72,100.34,99.67,100.07,41140.0,97.3071,97.9121,97.2583,97.6487,41140.0
2022-10-18 13:00:00,100.1,100.1,99.6,99.98,34980.0,97.6779,97.6779,97.19,97.5608,34980.0
2022-10-18 13:30:00,99.98,100.45,99.98,100.31,36172.0,97.5608,98.0195,97.5608,97.8828,36172.0
2022-10-18 14:00:00,100.32,100.39,99.92,100.14,32408.0,97.8926,97.9609,97.5023,97.717,32408.0
2022-10-18 14:30:00,100.05,100.1,99.57,99.64,40024.0,97.6291,97.6779,97.1607,97.2291,40024.0
2022-10-18 15:00:00,99.66,99.78,99.4,99.74,44128.0,97.2486,97.3657,96.9949,97.3266,44128.0
2022-10-18 15:30:00,99.78,100.57,99.77,100.56,185672.0,97.3657,98.1366,97.3559,98.1268,185672.0
2022-10-19 09:30:00,98.94,100.05,98.94,99.78,79000.0,96.546,97.6291,96.546,97.3657,79000.0
2022-10-19 10:00:00,99.62,100.32,99.58,100.18,20340.0,97.2095,97.8926,97.1705,97.756,20340.0
2022-10-19 10:30:00,100.19,100.19,99.6,99.74,21152.0,97.7657,97.7657,97.19,97.3266,21152.0
2022-10-19 11:00:00,99.86,99.99,99.57,99.71,25016.0,97.4437,97.5706,97.1607,97.2974,25016.0
2022-10-19 11:30:00,99.53,100.04,99.47,99.85,13708.0,97.1217,97.6194,97.0632,97.434,13708.0
2022-10-19 12:00:00,99.84,99.89,99.37,99.49,18632.0,97.4242,97.473,96.9656,97.0827,18632.0
2022-10-19 12:30:00,99.49,99.58,99.0,99.04,14416.0,97.0827,97.1705,96.6045,96.6436,14416.0
2022-10-19 13:00:00,99.14,99.32,98.76,99.32,43808.0,96.7412,96.9168,96.3703,96.9168,43808.0
2022-10-19 13:30:00,99.28,99.58,99.14,99.58,39656.0,96.8778,97.1705,96.7412,97.1705,39656.0
2022-10-19 14:00:00,99.48,99.94,99.47,99.94,32052.0,97.0729,97.5218,97.0632,97.5218,32052.0
2022-10-19 14:30:00,99.86,100.04,99.61,99.68,27764.0,97.4437,97.6194,97.1998,97.2681,27764.0
2022-10-19 15:00:00,99.71,100.13,99.61,99.97,25348.0,97.2974,97.7072,97.1998,97.5511,25348.0
2022-10-19 15:30:00,99.95,100.22,99.94,100.1,115160.0,97.5316,97.795,97.5218,97.6779,115160.0
2022-10-20 09:30:00,100.22,100.43,99.22,99.76,50212.0,97.795,97.9999,96.8192,97.3462,50212.0
2022-10-20 10:00:00,99.68,100.74,99.53,100.67,92364.0,97.2681,98.3024,97.1217,98.2341,92364.0
2022-10-20 10:30:00,100.74,100.74,100.01,100.51,39108.0,98.3024,98.3024,97.5901,98.078,39108.0
2022-10-20 11:00:00,100.61,100.65,99.91,99.91,42868.0,98.1756,98.2146,97.4925,97.4925,42868.0
2022-10-20 11:30:00,100.03,100.23,99.74,99.74,27472.0,97.6096,97.8048,97.3266,97.3266,27472.0
2022-10-20 12:00:00,99.74,99.74,99.08,99.29,30724.0,97.3266,97.3266,96.6826,96.8875,30724.0
2022-10-20 12:30:00,99.28,99.33,98.78,98.86,51404.0,96.8778,96.9266,96.3899,96.4679,51404.0
2022-10-20 13:00:00,98.87,98.9,98.25,98.51,22464.0,96.4777,96.507,95.8727,96.1264,22464.0
2022-10-20 13:30:00,98.41,98.41,97.87,97.95,27016.0,96.0288,96.0288,95.5019,95.5799,27016.0
2022-10-20 14:00:00,97.91,97.96,97.64,97.81,27088.0,95.5409,95.5897,95.2774,95.4433,27088.0
2022-10-20 14:30:00,97.79,98.28,97.74,98.24,49196.0,95.4238,95.902,95.375,95.8629,49196.0
2022-10-20 15:00:00,98.17,98.35,97.73,97.82,28488.0,95.7946,95.9703,95.3653,95.4531,28488.0
2022-10-20 15:30:00,97.8,98.34,97.64,98.15,188068.0,95.4336,95.9605,95.2774,95.7751,188068.0
2022-10-21 09:30:00,97.82,98.69,97.37,98.35,171768.0,95.4531,96.302,95.014,95.9703,171768.0
2022-10-21 10:00:00,98.49,98.79,97.94,97.94,72808.0,96.1069,96.3996,95.5702,95.5702,72808.0
2022-10-21 10:30:00,97.95,98.22,97.58,97.83,55124.0,95.5799,95.8434,95.2189,95.4629,55124.0
2022-10-21 11:00:00,97.87,97.91,97.47,97.75,72592.0,95.5019,95.5409,95.1116,95.3848,72592.0
2022-10-21 11:30:00,97.92,98.35,97.8,98.35,27492.0,95.5507,95.9703,95.4336,95.9703,27492.0
2022-10-21 12:00:00,98.41,98.62,98.25,98.26,24408.0,96.0288,96.2337,95.8727,95.8824,24408.0
2022-10-21 12:30:00,98.31,99.21,98.3,99.1,27148.0,95.9312,96.8095,95.9215,96.7021,27148.0
2022-10-21 13:00:00,99.04,99.38,98.96,99.14,22152.0,96.6436,96.9753,96.5655,96.7412,22152.0
2022-10-21 13:30:00,99.21,99.61,99.15,99.45,18340.0,96.8095,97.1998,96.7509,97.0437,18340.0
2022-10-21 14:00:00,99.48,99.69,99.29,99.39,21128.0,97.0729,97.2778,96.8875,96.9851,21128.0
2022-10-21 14:30:00,99.45,99.67,99.34,99.61,26456.0,97.0437,97.2583,96.9363,97.1998,26456.0
2022-10-21 15:00:00,99.58,100.1,99.55,100.03,56764.0,97.1705,97.6779,97.1412,97.6096,56764.0
2022-10-21 15:30:00,100.08,100.31,99.86,99.94,155660.0,97.6584,97.8828,97.4437,97.5218,155660.0
2022-10-24 09:30:00,101.15,101.75,100.55,101.53,97256.0,98.7025,99.288,98.117,99.0733,97256.0
2022-10-24 10:00:00,101.46,101.47,99.89,100.17,40620.0,99.005,99.0148,97.473,97.7462,40620.0
2022-10-24 10:30:00,100.24,100.72,100.18,100.62,35528.0,97.8145,98.2829,97.756,98.1853,35528.0
2022-10-24 11:00:00,100.59,100.78,100.48,100.73,24752.0,98.1561,98.3415,98.0487,98.2927,24752.0
2022-10-24 11:30:00,100.73,101.43,100.7,101.36,50172.0,98.2927,98.9757,98.2634,98.9074,50172.0
2022-10-24 12:00:00,101.35,101.67,101.21,101.6,19672.0,98.8977,99.2099,98.7611,99.1416,19672.0
2022-10-24 12:30:00,101.51,101.55,101.34,101.4,17672.0,99.0538,99.0928,98.8879,98.9465,17672.0
2022-10-24 13:00:00,101.32,101.45,101.27,101.27,31792.0,98.8684,98.9953,98.8196,98.8196,31792.0
2022-10-24 13:30:00,101.22,101.33,101.08,101.25,16528.0,98.7708,98.8782,98.6342,98.8001,16528.0
2022-10-24 14:00:00,101.27,101.41,101.24,101.29,18900.0,98.8196,98.9562,98.7903,98.8391,18900.0
2022-10-24 14:30:00,101.28,101.86,101.28,101.86,14604.0,98.8294,99.3953,98.8294,99.3953,14604.0
2022-10-24 15:00:00,101.84,101.99,101.74,101.76,30340.0,99.3758,99.5222,99.2782,99.2978,30340.0
2022-10-24 15:30:00,101.73,101.73,101.41,101.6,123976.0,99.2685,99.2685,98.9562,99.1416,123976.0
2022-10-25 09:30:00,101.53,101.86,101.23,101.8,123648.0,99.0733,99.3953,98.7806,99.3368,123648.0
2022-10-25 10:00:00,101.78,101.89,101.25,101.7,29308.0,99.3173,99.4246,98.8001,99.2392,29308.0
2022-10-25 10:30:00,101.69,102.16,101.69,102.04,29440.0,99.2295,99.6881,99.2295,99.571,29440.0
2022-10-25 11:00:00,101.94,102.1,101.76,101.97,35392.0,99.4734,99.6295,99.2978,99.5027,35392.0
2022-10-25 11:30:00,101.91,102.25,101.87,102.14,19600.0,99.4441,99.7759,99.4051,99.6686,19600.0
2022-10-25 12:00:00,102.13,102.34,102.04,102.21,40624.0,99.6588,99.8637,99.571,99.7369,40624.0
2022-10-25 12:30:00,102.24,102.31,101.81,101.81,13196.0,99.7661,99.8345,99.3465,99.3465,13196.0
2022-10-25 13:00:00,101.81,101.93,101.58,101.72,16016.0,99.3465,99.4636,99.1221,99.2587,16016.0
2022-10-25 13:30:00,101.75,101.87,101.69,101.85,27680.0,99.288,99.4051,99.2295,99.3856,27680.0
2022-10-25 14:00:00,102.0,102.26,101.94,102.19,25720.0,99.532,99.7857,99.4734,99.7174,25720.0
2022-10-25 14:30:00,102.23,102.37,102.2,102.29,40084.0,99.7564,99.893,99.7271,99.8149,40084.0
2022-10-25 15:00:00,102.3,102.55,102.28,102.52,36296.0,99.8247,100.0686,99.8052,100.0394,36296.0
2022-10-25 15:30:00,102.57,102.73,102.44,102.64,147284.0,100.0882,100.2443,99.9613,100.1565,147284.0
2022-10-26 09:30:00,103.05,103.47,102.16,102.35,107564.0,100.5565,100.9664,99.6881,99.8735,107564.0
2022-10-26 10:00:00,102.55,103.58,102.44,103.46,67128.0,100.0686,101.0737,99.9613,100.9566,67128.0
2022-10-26 10:30:00,103.43,103.83,103.19,103.39,52464.0,100.9274,101.3177,100.6932,100.8883,52464.0
2022-10-26 11:00:00,103.42,103.97,103.37,103.97,32464.0,100.9176,101.4543,100.8688,101.4543,32464.0
2022-10-26 11:30:00,103.88,104.14,103.88,104.01,14840.0,101.3665,101.6202,101.3665,101.4933,14840.0
2022-10-26 12:00:00,104.02,104.14,103.83,103.98,26452.0,101.5031,101.6202,101.3177,101.464,26452.0
2022-10-26 12:30:00,104.01,104.08,103.56,103.68,34016.0,101.4933,101.5616,101.0542,101.1713,34016.0
2022-10-26 13:00:00,103.71,103.75,103.25,103.29,35680.0,101.2006,101.2396,100.7517,100.7907,35680.0
2022-10-26 13:30:00,103.31,103.42,103.18,103.42,36480.0,100.8103,100.9176,100.6834,100.9176,36480.0
2022-10-26 14:00:00,103.41,103.63,103.12,103.13,20776.0,100.9078,101.1225,100.6249,100.6346,20776.0
2022-10-26 14:30:00,103.11,103.21,102.78,102.91,42504.0,100.6151,100.7127,100.2931,100.4199,42504.0
2022-10-26 15:00:00,102.89,102.99,102.59,102.97,51132.0,100.4004,100.498,100.1077,100.4785,51132.0
2022-10-26 15:30:00,102.95,103.55,102.82,103.03,209632.0,100.459,101.0444,100.3321,100.537,209632.0
2022-10-27 09:30:00,103.27,103.44,102.85,103.31,64788.0,100.7712,100.9371,100.3614,100.8103,64788.0
2022-10-27 10:00:00,103.16,104.09,102.99,104.09,38592.0,100.6639,101.5714,100.498,101.5714,38592.0
2022-10-27 10:30:00,103.78,103.95,103.24,103.24,23620.0,101.2689,101.4348,100.7419,100.7419,23620.0
2022-10-27 11:00:00,103.17,103.46,103.09,103.39,28000.0,100.6736,100.9566,100.5956,100.8883,28000.0
2022-10-27 11:30:00,103.36,103.66,102.97,103.17,42280.0,100.859,101.1518,100.4785,100.6736,42280.0
2022-10-27 12:00:00,103.28,103.67,103.24,103.34,30808.0,100.781,101.1615,100.7419,100.8395,30808.0
2022-10-27 12:30:00,103.41,103.79,103.37,103.75,29140.0,100.9078,101.2786,100.8688,101.2396,29140.0
2022-10-27 13:00:00,103.71,104.36,103.71,104.1,43000.0,101.2006,101.8348,101.2006,101.5811,43000.0
2022-10-27 13:30:00,104.08,104.14,104.01,104.01,13828.0,101.5616,101.6202,101.4933,101.4933,13828.0
2022-10-27 14:00:00,104.02,104.08,103.86,104.01,31904.0,101.5031,101.5616,101.3469,101.4933,31904.0
2022-10-27 14:30:00,103.96,104.08,103.85,103.99,29452.0,101.4445,101.5616,101.3372,101.4738,29452.0
2022-10-27 15:00:00,104.0,104.07,103.73,104.04,51796.0,101.4836,101.5519,101.2201,101.5226,51796.0
2022-10-27 15:30:00,103.97,104.14,103.35,103.7,158536.0,101.4543,101.6202,100.8493,101.1908,158536.0
2022-10-28 09:30:00,104.06,104.59,103.72,104.44,62528.0,101.5421,102.0593,101.2103,101.9129,62528.0
2022-10-28 10:00:00,104.53,104.63,103.76,104.61,38824.0,102.0007,102.0983,101.2494,102.0788,38824.0
2022-10-28 10:30:00,104.75,105.57,104.75,105.38,21720.0,102.2154,103.0156,102.2154,102.8302,21720.0
2022-10-28 11:00:00,105.47,105.52,105.14,105.31,32276.0,102.918,102.9668,102.596,102.7619,32276.0
2022-10-28 11:30:00,105.42,105.76,105.27,105.66,17640.0,102.8692,103.201,102.7228,103.1034,17640.0
2022-10-28 12:00:00,105.71,106.35,105.71,106.33,31676.0,103.1522,103.7767,103.1522,103.7572,31676.0
2022-10-28 12:30:00,106.31,106.42,105.99,105.99,25004.0,103.7377,103.845,103.4254,103.4254,25004.0
2022-10-28 13:00:00,106.12,106.19,106.0,106.15,16596.0,103.5523,103.6206,103.4352,103.5815,16596.0
2022-10-28 13:30:00,106.06,106.28,106.04,106.04,12468.0,103.4937,103.7084,103.4742,103.4742,12468.0
2022-10-28 14:00:00,106.1,106.34,105.97,106.3,22144.0,103.5327,103.7669,103.4059,103.7279,22144.0
2022-10-28 14:30:00,106.37,106.54,106.32,106.46,29928.0,103.7962,103.9621,103.7474,103.884,29928.0
2022-10-28 15:00:00,106.46,106.83,106.42,106.75,48420.0,103.884,104.2451,103.845,104.167,48420.0
2022-10-28 15:30:00,106.7,107.0,106.7,106.85,141148.0,104.1182,104.411,104.1182,104.2646,141148.0
2022-10-31 09:30:00,106.04,106.72,105.87,106.56,87536.0,103.4742,104.1377,103.3083,103.9816,87536.0
2022-10-31 10:00:00,106.48,106.53,105.96,106.3,34124.0,103.9036,103.9523,103.3961,103.7279,34124.0
2022-10-31 10:30:00,106.24,106.51,106.12,106.21,21696.0,103.6694,103.9328,103.5523,103.6401,21696.0
2022-10-31 11:00:00,106.21,107.0,106.21,106.95,23848.0,103.6401,104.411,103.6401,104.3622,23848.0
2022-10-31 11:30:00,106.9,107.25,106.79,106.87,59268.0,104.3134,104.6549,104.2061,104.2841,59268.0
2022-10-31 12:00:00,106.83,107.2,106.72,107.0,16420.0,104.2451,104.6061,104.1377,104.411,16420.0
2022-10-31 12:30:00,106.92,106.92,106.43,106.61,27396.0,104.3329,104.3329,103.8548,104.0304,27396.0
2022-10-31 13:00:00,106.6,106.81,106.49,106.77,29604.0,104.0206,104.2256,103.9133,104.1865,29604.0
2022-10-31 13:30:00,106.74,106.81,106.52,106.64,21520.0,104.1573,104.2256,103.9426,104.0597,21520.0
2022-10-31 14:00:00,106.6,106.7,106.52,106.66,12900.0,104.0206,104.1182,103.9426,104.0792,12900.0
2022-10-31 14:30:00,106.75,106.87,106.55,106.61,23596.0,104.167,104.2841,103.9719,104.0304,23596.0
2022-10-31 15:00:00,106.64,106.65,106.32,106.53,32236.0,104.0597,104.0694,103.7474,103.9523,32236.0
2022-10-31 15:30:00,106.54,107.01,106.54,106.88,193252.0,103.9621,104.4207,103.9621,104.2939,193252.0
2022-11-01 09:30:00,107.23,107.48,106.56,106.79,71068.0,104.6354,104.8794,103.9816,104.2061,71068.0
2022-11-01 10:00:00,106.73,106.73,106.04,106.22,37404.0,104.1475,104.1475,103.4742,103.6498,37404.0
2022-11-01 10:30:00,106.49,106.83,106.33,106.5,43776.0,103.9133,104.2451,103.7572,103.9231,43776.0
2022-11-01 11:00:00,106.51,106.83,106.32,106.7,45160.0,103.9328,104.2451,103.7474,104.1182,45160.0
2022-11-01 11:30:00,106.77,106.98,106.52,106.89,34800.0,104.1865,104.3915,103.9426,104.3036,34800.0
2022-11-01 12:00:00,106.83,107.03,106.72,106.81,38292.0,104.2451,104.4402,104.1377,104.2256,38292.0
2022-11-01 12:30:00,106.75,106.99,106.66,106.9,29744.0,104.167,104.4012,104.0792,104.3134,29744.0
2022-11-01 13:00:00,106.95,107.08,106.91,106.96,39396.0,104.3622,104.489,104.3231,104.3719,39396.0
2022-11-01 13:30:00,106.94,107.02,106.89,107.0,23908.0,104.3524,104.4305,104.3036,104.411,23908.0
2022-11-01 14:00:00,107.11,107.11,106.87,107.0,25464.0,104.5183,104.5183,104.2841,104.411,25464.0
2022-11-01 14:30:00,107.03,107.1,106.8,106.98,58500.0,104.4402,104.5085,104.2158,104.3915,58500.0
2022-11-01 15:00:00,106.93,107.04,106.81,106.86,61652.0,104.3427,104.45,104.2256,104.2744,61652.0
2022-11-01 15:30:00,106.88,107.19,106.86,107.06,141276.0,104.2939,104.5964,104.2744,104.4695,141276.0
2022-11-02 09:30:00,106.85,106.85,106.02,106.09,37600.0,104.2646,104.2646,103.4547,103.523,37600.0
2022-11-02 10:00:00,106.09,106.38,106.04,106.12,16872.0,103.523,103.806,103.4742,103.5523,16872.0
2022-11-02 10:30:00,106.34,106.61,106.08,106.49,28604.0,103.7669,104.0304,103.5132,103.9133,28604.0
2022-11-02 11:00:00,106.61,107.0,106.53,106.53,30508.0,104.0304,104.411,103.9523,103.9523,30508.0
2022-11-02 11:30:00,106.52,106.89,106.51,106.81,38960.0,103.9426,104.3036,103.9328,104.2256,38960.0
2022-11-02 12:00:00,106.72,106.81,106.49,106.53,19776.0,104.1377,104.2256,103.9133,103.9523,19776.0
2022-11-02 12:30:00,106.6,106.92,106.48,106.84,30324.0,104.0206,104.3329,103.9036,104.2548,30324.0
2022-11-02 13:00:00,106.87,106.87,106.62,106.66,16240.0,104.2841,104.2841,104.0402,104.0792,16240.0
2022-11-02 13:30:00,106.58,107.11,106.58,106.89,21272.0,104.0011,104.5183,104.0011,104.3036,21272.0
2022-11-02 14:00:00,106.96,108.28,106.77,108.23,98472.0,104.3719,105.66,104.1865,105.6112,98472.0
2022-11-02 14:30:00,108.37,108.37,105.73,105.9,85976.0,105.7478,105.7478,103.1717,103.3376,85976.0
2022-11-02 15:00:00,105.99,106.42,104.18,104.42,93424.0,103.4254,103.845,101.6592,101.8934,93424.0
2022-11-02 15:30:00,104.39,104.45,103.92,103.93,153296.0,101.8641,101.9227,101.4055,101.4153,153296.0
2022-11-03 09:30:00,102.93,103.66,102.55,102.62,64832.0,100.4394,101.1518,100.0686,100.137,64832.0
2022-11-03 10:00:00,102.66,104.11,102.61,103.89,66104.0,100.176,101.5909,100.1272,101.3762,66104.0
2022-11-03 10:30:00,103.78,104.1,103.54,103.95,60324.0,101.2689,101.5811,101.0347,101.4348,60324.0
2022-11-03 11:00:00,103.94,104.1,103.49,103.78,31792.0,101.425,101.5811,100.9859,101.2689,31792.0
2022-11-03 11:30:00,103.78,104.29,103.6,104.25,25316.0,101.2689,101.7665,101.0932,101.7275,25316.0
2022-11-03 12:00:00,104.32,104.72,104.2,104.54,26396.0,101.7958,102.1861,101.6787,102.0105,26396.0
2022-11-03 12:30:00,104.49,104.56,104.11,104.13,182292.0,101.9617,102.03,101.5909,101.6104,182292.0
2022-11-03 13:00:00,104.14,104.14,103.9,104.0,61028.0,101.6202,101.6202,101.386,101.4836,61028.0
2022-11-03 13:30:00,104.0,104.05,103.77,103.77,23632.0,101.4836,101.5323,101.2591,101.2591,23632.0
2022-11-03 14:00:00,103.77,104.07,103.75,104.02,50756.0,101.2591,101.5519,101.2396,101.5031,50756.0
2022-11-03 14:30:00,104.02,104.06,103.8,103.97,61764.0,101.5031,101.5421,101.2884,101.4543,61764.0
2022-11-03 15:00:00,103.93,104.0,103.58,103.61,47476.0,101.4153,101.4836,101.0737,101.103,47476.0
2022-11-03 15:30:00,103.58,103.6,102.73,102.77,168272.0,101.0737,101.0932,100.2443,100.2833,168272.0
2022-11-04 09:30:00,103.63,103.75,102.87,103.56,64492.0,101.1225,101.2396,100.3809,101.0542,64492.0
2022-11-04 10:00:00,103.55,103.75,103.23,103.57,55324.0,101.0444,101.2396,100.7322,101.064,55324.0
2022-11-04 10:30:00,103.59,103.98,103.47,103.54,51412.0,101.0835,101.464,100.9664,101.0347,51412.0
2022-11-04 11:00:00,103.66,103.73,102.81,102.81,45192.0,101.1518,101.2201,100.3224,100.3224,45192.0
2022-11-04 11:30:00,102.81,102.94,101.84,101.84,29628.0,100.3224,100.4492,99.3758,99.3758,29628.0
2022-11-04 12:00:00,101.86,102.14,101.56,101.91,38624.0,99.3953,99.6686,99.1026,99.4441,38624.0
2022-11-04 12:30:00,101.89,101.94,101.42,101.83,49832.0,99.4246,99.4734,98.966,99.3661,49832.0
2022-11-04 13:00:00,101.79,102.02,101.47,101.71,26892.0,99.327,99.5515,99.0148,99.249,26892.0
2022-11-04 13:30:00,101.78,101.79,101.45,101.56,42176.0,99.3173,99.327,98.9953,99.1026,42176.0
2022-11-04 14:00:00,101.56,101.87,101.41,101.86,46808.0,99.1026,99.4051,98.9562,99.3953,46808.0
2022-11-04 14:30:00,101.83,102.41,101.77,102.38,61320.0,99.3661,99.932,99.3075,99.9028,61320.0
2022-11-04 15:00:00,102.37,102.68,102.29,102.37,86700.0,99.893,100.1955,99.8149,99.893,86700.0
2022-11-04 15:30:00,102.35,102.85,102.2,102.7,273028.0,99.8735,100.3614,99.7271,100.215,273028.0
2022-11-07 09:30:00,103.86,103.94,102.86,102.94,155728.0,101.3469,101.425,100.3711,100.4492,155728.0
2022-11-07 10:00:00,102.8,103.38,102.8,103.17,80948.0,100.3126,100.8786,100.3126,100.6736,80948.0
2022-11-07 10:30:00,103.09,103.52,103.02,103.41,217792.0,100.5956,101.0152,100.5273,100.9078,217792.0
2022-11-07 11:00:00,103.48,103.71,103.09,103.44,402156.0,100.9761,101.2006,100.5956,100.9371,402156.0
2022-11-07 11:30:00,103.55,103.78,103.45,103.45,105288.0,101.0444,101.2689,100.9469,100.9469,105288.0
2022-11-07 12:00:00,103.35,103.81,103.19,103.81,185460.0,100.8493,101.2982,100.6932,101.2982,185460.0
2022-11-07 12:30:00,103.85,103.87,103.48,103.6,63896.0,101.3372,101.3567,100.9761,101.0932,63896.0
2022-11-07 13:00:00,103.65,103.86,103.59,103.59,26856.0,101.142,101.3469,101.0835,101.0835,26856.0
2022-11-07 13:30:00,103.72,103.79,103.57,103.57,18852.0,101.2103,101.2786,101.064,101.064,18852.0
2022-11-07 14:00:00,103.69,104.03,103.64,103.99,26504.0,101.1811,101.5128,101.1323,101.4738,26504.0
2022-11-07 14:30:00,104.06,104.24,103.95,104.13,32092.0,101.5421,101.7178,101.4348,101.6104,32092.0
2022-11-07 15:00:00,104.2,104.63,104.19,104.57,32432.0,101.6787,102.0983,101.669,102.0398,32432.0
2022-11-07 15:30:00,104.61,105.01,104.61,105.0,179028.0,102.0788,102.4691,102.0788,102.4594,179028.0
2022-11-08 09:30:00,105.63,106.31,105.31,106.22,54700.0,103.0741,103.7377,102.7619,103.6498,54700.0
2022-11-08 10:00:00,106.17,107.29,106.17,107.25,36120.0,103.6011,104.694,103.6011,104.6549,36120.0
2022-11-08 10:30:00,107.32,108.04,107.28,107.98,63696.0,104.7232,105.4258,104.6842,105.3673,63696.0
2022-11-08 11:00:00,107.92,108.41,107.89,108.37,40944.0,105.3087,105.7869,105.2794,105.7478,40944.0
2022-11-08 11:30:00,108.41,108.85,108.36,108.58,51780.0,105.7869,106.2162,105.7381,105.9527,51780.0
2022-11-08 12:00:00,108.58,108.58,108.2,108.36,40212.0,105.9527,105.9527,105.5819,105.7381,40212.0
2022-11-08 12:30:00,108.33,108.63,108.21,108.63,20400.0,105.7088,106.0015,105.5917,106.0015,20400.0
2022-11-08 13:00:00,108.63,108.88,107.99,107.99,17204.0,106.0015,106.2455,105.377,105.377,17204.0
2022-11-08 13:30:00,107.76,108.03,107.4,107.51,41440.0,105.1526,105.416,104.8013,104.9086,41440.0
2022-11-08 14:00:00,107.47,107.47,106.53,106.58,40496.0,104.8696,104.8696,103.9523,104.0011,40496.0
2022-11-08 14:30:00,106.5,107.39,106.34,107.33,27536.0,103.9231,104.7915,103.7669,104.733,27536.0
2022-11-08 15:00:00,107.3,108.05,107.3,108.05,34140.0,104.7037,105.4356,104.7037,105.4356,34140.0
2022-11-08 15:30:00,108.04,108.42,107.66,107.79,162200.0,105.4258,105.7966,105.055,105.1819,162200.0
2022-11-09 09:30:00,106.9,107.28,106.44,107.17,44116.0,104.3134,104.6842,103.8645,104.5769,44116.0
2022-11-09 10:00:00,107.2,107.61,107.03,107.26,54820.0,104.6061,105.0062,104.4402,104.6647,54820.0
2022-11-09 10:30:00,107.38,107.38,106.67,107.13,40416.0,104.7818,104.7818,104.089,104.5378,40416.0
2022-11-09 11:00:00,107.13,107.67,107.13,107.26,42176.0,104.5378,105.0648,104.5378,104.6647,42176.0
2022-11-09 11:30:00,107.21,107.42,106.98,107.05,19712.0,104.6159,104.8208,104.3915,104.4598,19712.0
2022-11-09 12:00:00,107.11,107.14,106.85,106.9,12228.0,104.5183,104.5476,104.2646,104.3134,12228.0
2022-11-09 12:30:00,106.95,107.08,106.88,107.03,8140.0,104.3622,104.489,104.2939,104.4402,8140.0
2022-11-09 13:00:00,107.07,107.11,106.74,106.84,13116.0,104.4793,104.5183,104.1573,104.2548,13116.0
2022-11-09 13:30:00,106.77,106.77,106.22,106.32,15244.0,104.1865,104.1865,103.6498,103.7474,15244.0
2022-11-09 14:00:00,106.36,106.63,106.23,106.28,11948.0,103.7865,104.0499,103.6596,103.7084,11948.0
2022-11-09 14:30:00,106.25,106.25,105.55,105.58,21972.0,103.6791,103.6791,102.9961,103.0253,21972.0
2022-11-09 15:00:00,105.69,105.89,105.45,105.45,20632.0,103.1327,103.3278,102.8985,102.8985,20632.0
2022-11-09 15:30:00,105.48,105.55,104.94,104.96,123804.0,102.9277,102.9961,102.4008,102.4203,123804.0
2022-11-10 09:30:00,109.84,109.89,108.97,109.5,95132.0,107.1823,107.231,106.3333,106.8505,95132.0
2022-11-10 10:00:00,109.78,109.81,108.99,109.39,75692.0,107.1237,107.153,106.3528,106.7431,75692.0
2022-11-10 10:30:00,109.45,109.64,109.06,109.53,56780.0,106.8017,106.9871,106.4211,106.8798,56780.0
2022-11-10 11:00:00,109.26,109.39,109.07,109.34,40260.0,106.6163,106.7431,106.4309,106.6943,40260.0
2022-11-10 11:30:00,109.3,109.45,109.19,109.29,38080.0,106.6553,106.8017,106.548,106.6456,38080.0
2022-11-10 12:00:00,109.22,109.49,109.08,109.34,18428.0,106.5773,106.8407,106.4406,106.6943,18428.0
2022-11-10 12:30:00,109.11,109.13,108.89,109.08,22056.0,106.4699,106.4894,106.2552,106.4406,22056.0
2022-11-10 13:00:00,109.06,109.39,108.98,109.39,44552.0,106.4211,106.7431,106.3431,106.7431,44552.0
2022-11-10 13:30:00,109.39,109.73,109.3,109.42,132480.0,106.7431,107.0749,106.6553,106.7724,132480.0
2022-11-10 14:00:00,109.49,109.82,109.49,109.71,34200.0,106.8407,107.1627,106.8407,107.0554,34200.0
2022-11-10 14:30:00,109.66,110.11,109.61,110.09,38456.0,107.0066,107.4457,106.9578,107.4262,38456.0
2022-11-10 15:00:00,110.09,110.49,110.02,110.47,73080.0,107.4262,107.8165,107.3579,107.797,73080.0
2022-11-10 15:30:00,110.4,111.46,110.4,111.08,218112.0,107.7287,108.7631,107.7287,108.3922,218112.0
2022-11-11 09:30:00,111.03,111.03,110.11,110.83,60184.0,108.3435,108.3435,107.4457,108.1483,60184.0
2022-11-11 10:00:00,110.54,112.28,110.47,112.18,71296.0,107.8653,109.5632,107.797,109.4656,71296.0
2022-11-11 10:30:00,112.07,112.63,111.85,112.22,57252.0,109.3583,109.9047,109.1436,109.5047,57252.0
2022-11-11 11:00:00,112.22,112.44,111.92,111.93,64692.0,109.5047,109.7193,109.2119,109.2217,64692.0
2022-11-11 11:30:00,111.93,112.18,111.81,112.13,55704.0,109.2217,109.4656,109.1046,109.4168,55704.0
2022-11-11 12:00:00,112.08,112.13,111.74,111.78,45732.0,109.3681,109.4168,109.0363,109.0753,45732.0
2022-11-11 12:30:00,111.77,111.82,110.9,110.99,34608.0,109.0656,109.1143,108.2166,108.3044,34608.0
2022-11-11 13:00:00,110.97,111.25,110.95,111.11,21332.0,108.2849,108.5581,108.2654,108.4215,21332.0
2022-11-11 13:30:00,111.15,111.38,110.86,110.92,27348.0,108.4606,108.685,108.1776,108.2361,27348.0
2022-11-11 14:00:00,110.92,111.08,110.82,111.05,18248.0,108.2361,108.3922,108.1385,108.363,18248.0
2022-11-11 14:30:00,111.06,111.37,111.06,111.26,22520.0,108.3727,108.6752,108.3727,108.5679,22520.0
2022-11-11 15:00:00,111.09,111.16,110.63,110.93,36596.0,108.402,108.4703,107.9531,108.2459,36596.0
2022-11-11 15:30:00,110.88,111.17,110.78,110.99,119512.0,108.1971,108.4801,108.0995,108.3044,119512.0
2022-11-14 09:30:00,110.63,111.4,110.38,111.28,66908.0,108.2328,108.9861,107.9882,108.8687,66908.0
2022-11-14 10:00:00,111.35,112.38,111.35,111.86,35188.0,108.9372,109.9449,108.9372,109.4362,35188.0
2022-11-14 10:30:00,111.86,111.95,111.45,111.66,30860.0,109.4362,109.5242,109.0351,109.2405,30860.0
2022-11-14 11:00:00,111.5,111.66,111.24,111.31,30344.0,109.084,109.2405,108.8296,108.8981,30344.0
2022-11-14 11:30:00,111.29,111.94,111.29,111.64,34972.0,108.8785,109.5144,108.8785,109.2209,34972.0
2022-11-14 12:00:00,111.7,111.86,111.56,111.8,16164.0,109.2796,109.4362,109.1427,109.3775,16164.0
2022-11-14 12:30:00,111.82,112.12,111.82,112.04,14948.0,109.397,109.6905,109.397,109.6123,14948.0
2022-11-14 13:00:00,112.15,112.6,112.15,112.6,10000.0,109.7199,110.1601,109.7199,110.1601,10000.0
2022-11-14 13:30:00,112.62,112.88,112.62,112.75,23548.0,110.1797,110.4341,110.1797,110.3069,23548.0
2022-11-14 14:00:00,112.86,112.9,112.57,112.75,28536.0,110.4145,110.4536,110.1308,110.3069,28536.0
2022-11-14 14:30:00,112.81,112.92,112.51,112.58,30876.0,110.3656,110.4732,110.0721,110.1406,30876.0
2022-11-14 15:00:00,112.62,112.67,112.04,112.13,38860.0,110.1797,110.2286,109.6123,109.7003,38860.0
2022-11-14 15:30:00,112.04,112.13,110.92,110.98,146844.0,109.6123,109.7003,108.5165,108.5752,146844.0
2022-11-15 09:30:00,112.98,113.11,111.9,112.49,45176.0,110.5319,110.6591,109.4753,110.0525,45176.0
2022-11-15 10:00:00,112.41,112.44,111.96,112.23,20400.0,109.9742,110.0036,109.534,109.7982,20400.0
2022-11-15 10:30:00,112.28,112.39,111.94,111.99,21820.0,109.8471,109.9547,109.5144,109.5634,21820.0
2022-11-15 11:00:00,111.92,112.01,111.72,111.76,11600.0,109.4949,109.5829,109.2992,109.3383,11600.0
2022-11-15 11:30:00,111.83,112.5,111.83,112.49,25860.0,109.4068,110.0623,109.4068,110.0525,25860.0
2022-11-15 12:00:00,112.54,112.55,111.93,111.94,16696.0,110.1014,110.1112,109.5047,109.5144,16696.0
2022-11-15 12:30:00,111.85,111.94,111.66,111.73,6920.0,109.4264,109.5144,109.2405,109.309,6920.0
2022-11-15 13:00:00,111.84,111.84,110.98,111.05,22056.0,109.4166,109.4166,108.5752,108.6437,22056.0
2022-11-15 13:30:00,111.14,111.2,110.54,111.02,31960.0,108.7318,108.7905,108.1448,108.6144,31960.0
2022-11-15 14:00:00,110.99,111.34,110.65,111.28,19200.0,108.585,108.9274,108.2524,108.8687,19200.0
2022-11-15 14:30:00,111.23,111.32,111.02,111.32,28400.0,108.8198,108.9079,108.6144,108.9079,28400.0
2022-11-15 15:00:00,111.32,111.51,111.23,111.42,26720.0,108.9079,109.0938,108.8198,109.0057,26720.0
2022-11-15 15:30:00,111.35,111.41,111.04,111.24,88264.0,108.9372,108.9959,108.6339,108.8296,88264.0
2022-11-16 09:30:00,111.48,112.08,111.3,111.78,33892.0,109.0644,109.6514,108.8883,109.3579,33892.0
2022-11-16 10:00:00,111.95,112.53,111.84,112.24,15444.0,109.5242,110.0916,109.4166,109.8079,15444.0
2022-11-16 10:30:00,112.19,112.38,111.81,111.86,9364.0,109.759,109.9449,109.3873,109.4362,9364.0
2022-11-16 11:00:00,111.86,111.91,111.59,111.8,11956.0,109.4362,109.4851,109.172,109.3775,11956.0
2022-11-16 11:30:00,111.73,111.83,111.54,111.83,4800.0,109.309,109.4068,109.1231,109.4068,4800.0
2022-11-16 12:00:00,111.66,111.76,111.54,111.61,11064.0,109.2405,109.3383,109.1231,109.1916,11064.0
2022-11-16 12:30:00,111.66,112.23,111.66,112.06,18704.0,109.2405,109.7982,109.2405,109.6318,18704.0
2022-11-16 13:00:00,112.08,112.22,111.99,112.0,9200.0,109.6514,109.7884,109.5634,109.5731,9200.0
2022-11-16 13:30:00,111.98,112.07,111.61,111.61,19632.0,109.5536,109.6416,109.1916,109.1916,19632.0
2022-11-16 14:00:00,111.57,111.63,111.4,111.45,12400.0,109.1525,109.2112,108.9861,109.0351,12400.0
2022-11-16 14:30:00,111.43,111.48,111.25,111.38,14032.0,109.0155,109.0644,108.8394,108.9666,14032.0
2022-11-16 15:00:00,111.45,111.51,111.04,111.18,35848.0,109.0351,109.0938,108.6339,108.7709,35848.0
2022-11-16 15:30:00,111.17,111.61,111.05,111.43,136492.0,108.7611,109.1916,108.6437,109.0155,136492.0
2022-11-17 09:30:00,110.25,111.23,110.11,110.21,29912.0,107.8611,108.8198,107.7241,107.8219,29912.0
2022-11-17 10:00:00,110.28,110.44,110.11,110.11,11200.0,107.8904,108.0469,107.7241,107.7241,11200.0
2022-11-17 10:30:00,110.09,110.09,109.6,109.71,16744.0,107.7045,107.7045,107.2251,107.3328,16744.0
2022-11-17 11:00:00,109.66,110.08,109.54,110.07,15600.0,107.2838,107.6947,107.1664,107.685,15600.0
2022-11-17 11:30:00,110.3,110.7,110.1,110.63,17616.0,107.91,108.3013,107.7143,108.2328,17616.0
2022-11-17 12:00:00,110.8,110.88,110.71,110.73,6000.0,108.3991,108.4774,108.3111,108.3307,6000.0
2022-11-17 12:30:00,110.73,111.03,110.65,111.02,13544.0,108.3307,108.6242,108.2524,108.6144,13544.0
2022-11-17 13:00:00,111.2,111.35,111.07,111.19,15544.0,108.7905,108.9372,108.6633,108.7807,15544.0
2022-11-17 13:30:00,111.09,111.24,110.99,111.24,8272.0,108.6829,108.8296,108.585,108.8296,8272.0
2022-11-17 14:00:00,111.19,111.25,110.65,110.73,34744.0,108.7807,108.8394,108.2524,108.3307,34744.0
2022-11-17 14:30:00,110.74,110.83,110.47,110.76,21340.0,108.3404,108.4285,108.0763,108.36,21340.0
2022-11-17 15:00:00,110.69,110.78,110.22,110.37,34752.0,108.2915,108.3796,107.8317,107.9785,34752.0
2022-11-17 15:30:00,110.34,110.88,110.28,110.88,109928.0,107.9491,108.4774,107.8904,108.4774,109928.0
2022-11-18 09:30:00,112.17,112.79,112.14,112.47,82156.0,109.7395,110.346,109.7101,110.0329,82156.0
2022-11-18 10:00:00,112.47,112.52,112.09,112.16,8928.0,110.0329,110.0819,109.6612,109.7297,8928.0
2022-11-18 10:30:00,112.27,112.27,111.7,111.7,15344.0,109.8373,109.8373,109.2796,109.2796,15344.0
2022-11-18 11:00:00,111.82,112.35,111.78,112.26,17600.0,109.397,109.9156,109.3579,109.8275,17600.0
2022-11-18 11:30:00,112.26,112.35,111.96,112.04,10000.0,109.8275,109.9156,109.534,109.6123,10000.0
2022-11-18 12:00:00,111.82,111.89,111.26,111.52,14312.0,109.397,109.4655,108.8492,109.1035,14312.0
2022-11-18 12:30:00,111.54,111.77,111.49,111.55,12764.0,109.1231,109.3481,109.0742,109.1329,12764.0
2022-11-18 13:00:00,111.55,111.72,111.53,111.62,8076.0,109.1329,109.2992,109.1133,109.2014,8076.0
2022-11-18 13:30:00,111.72,111.72,111.36,111.36,2400.0,109.2992,109.2992,108.947,108.947,2400.0
2022-11-18 14:00:00,111.45,111.65,111.45,111.65,4856.0,109.0351,109.2307,109.0351,109.2307,4856.0
2022-11-18 14:30:00,111.7,111.84,111.49,111.84,24388.0,109.2796,109.4166,109.0742,109.4166,24388.0
2022-11-18 15:00:00,111.93,112.14,111.93,112.14,12000.0,109.5047,109.7101,109.5047,109.7101,12000.0
2022-11-18 15:30:00,112.2,112.57,112.0,112.34,88676.0,109.7688,110.1308,109.5731,109.9058,88676.0
2022-11-21 09:30:00,112.85,113.56,112.5,113.29,45560.0,110.4047,111.0993,110.0623,110.8352,45560.0
2022-11-21 10:00:00,113.5,113.59,113.21,113.31,15188.0,111.0406,111.1287,110.7569,110.8547,15188.0
2022-11-21 10:30:00,113.41,113.61,113.3,113.52,36140.0,110.9526,111.1482,110.845,111.0602,36140.0
2022-11-21 11:00:00,113.48,113.48,113.29,113.44,34168.0,111.0211,111.0211,110.8352,110.9819,34168.0
2022-11-21 11:30:00,113.27,113.3,112.75,112.81,25628.0,110.8156,110.845,110.3069,110.3656,25628.0
2022-11-21 12:00:00,112.9,113.02,112.83,112.99,7772.0,110.4536,110.571,110.3851,110.5417,7772.0
2022-11-21 12:30:00,112.98,113.15,112.69,112.69,9056.0,110.5319,110.6982,110.2482,110.2482,9056.0
2022-11-21 13:00:00,112.69,113.2,112.69,113.14,10112.0,110.2482,110.7471,110.2482,110.6884,10112.0
2022-11-21 13:30:00,113.09,113.24,112.75,112.75,36988.0,110.6395,110.7863,110.3069,110.3069,36988.0
2022-11-21 14:00:00,112.79,112.98,112.57,112.65,18896.0,110.346,110.5319,110.1308,110.209,18896.0
2022-11-21 14:30:00,112.64,112.75,112.53,112.53,20548.0,110.1993,110.3069,110.0916,110.0916,20548.0
2022-11-21 15:00:00,112.53,112.6,112.11,112.13,16988.0,110.0916,110.1601,109.6808,109.7003,16988.0
2022-11-21 15:30:00,112.26,112.54,112.14,112.33,62568.0,109.8275,110.1014,109.7101,109.896,62568.0
2022-11-22 09:30:00,112.86,113.12,112.51,112.77,47348.0,110.4145,110.6689,110.0721,110.3264,47348.0
2022-11-22 10:00:00,112.88,113.08,112.68,112.72,39828.0,110.4341,110.6297,110.2384,110.2775,39828.0
2022-11-22 10:30:00,112.71,113.17,112.59,113.1,27608.0,110.2677,110.7178,110.1503,110.6493,27608.0
2022-11-22 11:00:00,113.01,113.16,112.74,113.11,19548.0,110.5612,110.708,110.2971,110.6591,19548.0
2022-11-22 11:30:00,113.13,113.13,112.86,112.97,11744.0,110.6786,110.6786,110.4145,110.5221,11744.0
2022-11-22 12:00:00,112.97,113.03,112.73,112.96,13056.0,110.5221,110.5808,110.2873,110.5123,13056.0
2022-11-22 12:30:00,113.01,113.14,112.81,112.86,10400.0,110.5612,110.6884,110.3656,110.4145,10400.0
2022-11-22 13:00:00,112.8,113.08,112.8,113.08,6000.0,110.3558,110.6297,110.3558,110.6297,6000.0
2022-11-22 13:30:00,113.18,113.46,113.16,113.38,26960.0,110.7276,111.0015,110.708,110.9232,26960.0
2022-11-22 14:00:00,113.39,113.84,113.38,113.76,26968.0,110.933,111.3733,110.9232,111.295,26968.0
2022-11-22 14:30:00,113.8,114.13,113.74,114.08,17200.0,111.3341,111.657,111.2754,111.6081,17200.0
2022-11-22 15:00:00,114.07,114.33,114.07,114.2,54932.0,111.5983,111.8526,111.5983,111.7255,54932.0
2022-11-22 15:30:00,114.2,114.36,113.72,113.85,137944.0,111.7255,111.882,111.2559,111.383,137944.0
2022-11-23 09:30:00,114.22,114.42,113.89,114.24,30512.0,111.745,111.9407,111.4222,111.7646,30512.0
2022-11-23 10:00:00,114.24,114.27,113.9,114.11,17204.0,111.7646,111.7939,111.432,111.6374,17204.0
2022-11-23 10:30:00,114.24,114.33,113.85,113.89,17208.0,111.7646,111.8526,111.383,111.4222,17208.0
2022-11-23 11:00:00,113.9,114.23,113.9,114.1,35268.0,111.432,111.7548,111.432,111.6276,35268.0
2022-11-23 11:30:00,113.94,113.98,113.46,113.53,9704.0,111.4711,111.5102,111.0015,111.07,9704.0
2022-11-23 12:00:00,113.56,113.7,113.55,113.64,4776.0,111.0993,111.2363,111.0895,111.1776,4776.0
2022-11-23 12:30:00,113.62,113.74,113.09,113.3,22740.0,111.158,111.2754,110.6395,110.845,22740.0
2022-11-23 13:00:00,113.32,113.52,113.25,113.52,17680.0,110.8645,111.0602,110.796,111.0602,17680.0
2022-11-23 13:30:00,113.45,113.59,113.3,113.38,13400.0,110.9917,111.1287,110.845,110.9232,13400.0
2022-11-23 14:00:00,113.44,113.91,113.38,113.81,28740.0,110.9819,111.4417,110.9232,111.3439,28740.0
2022-11-23 14:30:00,113.78,113.78,113.55,113.67,13020.0,111.3146,111.3146,111.0895,111.2069,13020.0
2022-11-23 15:00:00,113.63,113.86,113.5,113.62,19796.0,111.1678,111.3928,111.0406,111.158,19796.0
2022-11-23 15:30:00,113.58,113.84,113.42,113.84,104484.0,111.1189,111.3733,110.9624,111.3733,104484.0
2022-11-25 09:30:00,114.43,114.43,113.73,114.14,40436.0,111.9505,111.9505,111.2656,111.6668,40436.0
2022-11-25 10:00:00,114.17,114.66,114.17,114.58,10028.0,111.6961,112.1755,111.6961,112.0972,10028.0
2022-11-25 10:30:00,114.58,114.67,114.44,114.67,15176.0,112.0972,112.1853,111.9603,112.1853,15176.0
2022-11-25 11:00:00,114.58,114.71,114.49,114.49,11640.0,112.0972,112.2244,112.0092,112.0092,11640.0
2022-11-25 11:30:00,114.44,114.73,114.43,114.71,11200.0,111.9603,112.244,111.9505,112.2244,11200.0
2022-11-25 12:00:00,114.73,114.73,114.58,114.67,9068.0,112.244,112.244,112.0972,112.1853,9068.0
2022-11-25 12:30:00,114.62,114.67,114.03,114.08,26672.0,112.1364,112.1853,111.5591,111.6081,26672.0
2022-11-28 09:30:00,114.38,114.46,113.63,114.11,73352.0,111.9016,111.9798,111.1678,111.6374,73352.0
2022-11-28 10:00:00,114.11,114.56,114.07,114.56,11600.0,111.6374,112.0777,111.5983,112.0777,11600.0
2022-11-28 10:30:00,114.58,114.6,114.3,114.35,15212.0,112.0972,112.1168,111.8233,111.8722,15212.0
2022-11-28 11:00:00,114.3,114.42,114.24,114.39,13016.0,111.8233,111.9407,111.7646,111.9113,13016.0
2022-11-28 11:30:00,114.41,114.49,114.33,114.48,13700.0,111.9309,112.0092,111.8526,111.9994,13700.0
2022-11-28 12:00:00,114.47,114.5,114.18,114.4,28428.0,111.9896,112.019,111.7059,111.9211,28428.0
2022-11-28 12:30:00,114.46,114.59,114.22,114.22,19800.0,111.9798,112.107,111.745,111.745,19800.0
2022-11-28 13:00:00,114.17,114.24,113.97,114.08,17476.0,111.6961,111.7646,111.5004,111.6081,17476.0
2022-11-28 13:30:00,113.92,113.96,113.58,113.58,13820.0,111.4515,111.4907,111.1189,111.1189,13820.0
2022-11-28 14:00:00,113.6,113.6,113.33,113.42,11076.0,111.1385,111.1385,110.8743,110.9624,11076.0
2022-11-28 14:30:00,113.37,113.5,113.27,113.33,17636.0,110.9134,111.0406,110.8156,110.8743,17636.0
2022-11-28 15:00:00,113.33,113.36,113.1,113.1,16016.0,110.8743,110.9037,110.6493,110.6493,16016.0
2022-11-28 15:30:00,113.02,113.73,113.01,113.58,77876.0,110.571,111.2656,110.5612,111.1189,77876.0
2022-11-29 09:30:00,113.0,113.32,112.64,112.69,66708.0,110.5515,110.8645,110.1993,110.2482,66708.0
2022-11-29 10:00:00,112.66,113.1,112.65,113.0,74908.0,110.2188,110.6493,110.209,110.5515,74908.0
2022-11-29 10:30:00,113.0,113.09,112.74,112.74,24256.0,110.5515,110.6395,110.2971,110.2971,24256.0
2022-11-29 11:00:00,112.77,112.8,111.78,111.84,36376.0,110.3264,110.3558,109.3579,109.4166,36376.0
2022-11-29 11:30:00,111.76,111.97,111.76,111.97,20920.0,109.3383,109.5438,109.3383,109.5438,20920.0
2022-11-29 12:00:00,111.89,112.04,111.81,111.81,6800.0,109.4655,109.6123,109.3873,109.3873,6800.0
2022-11-29 12:30:00,111.94,112.1,111.94,111.99,19380.0,109.5144,109.671,109.5144,109.5634,19380.0
2022-11-29 13:00:00,112.02,112.02,111.56,111.56,17592.0,109.5927,109.5927,109.1427,109.1427,17592.0
2022-11-29 13:30:00,111.59,112.03,111.56,112.0,14108.0,109.172,109.6025,109.1427,109.5731,14108.0
2022-11-29 14:00:00,112.02,112.39,112.01,112.04,27600.0,109.5927,109.9547,109.5829,109.6123,27600.0
2022-11-29 14:30:00,112.05,112.06,111.84,111.94,9200.0,109.6221,109.6318,109.4166,109.5144,9200.0
2022-11-29 15:00:00,112.08,112.39,112.04,112.29,16656.0,109.6514,109.9547,109.6123,109.8569,16656.0
2022-11-29 15:30:00,112.4,112.74,112.35,112.68,61440.0,109.9645,110.2971,109.9156,110.2384,61440.0
2022-11-30 09:30:00,112.67,113.11,112.43,112.95,29096.0,110.2286,110.6591,109.9938,110.5025,29096.0
2022-11-30 10:00:00,112.89,113.03,112.53,112.54,22000.0,110.4438,110.5808,110.0916,110.1014,22000.0
2022-11-30 10:30:00,112.57,112.78,112.28,112.42,21180.0,110.1308,110.3362,109.8471,109.984,21180.0
2022-11-30 11:00:00,112.42,112.77,112.26,112.77,22400.0,109.984,110.3264,109.8275,110.3264,22400.0
2022-11-30 11:30:00,112.79,112.8,112.38,112.4,12580.0,110.346,110.3558,109.9449,109.9645,12580.0
2022-11-30 12:00:00,112.38,112.42,111.89,112.03,8000.0,109.9449,109.984,109.4655,109.6025,8000.0
2022-11-30 12:30:00,112.07,112.3,111.98,112.3,13152.0,109.6416,109.8666,109.5536,109.8666,13152.0
2022-11-30 13:00:00,112.24,112.52,112.22,112.52,17312.0,109.8079,110.0819,109.7884,110.0819,17312.0
2022-11-30 13:30:00,112.46,113.95,112.37,113.95,40316.0,110.0232,111.4809,109.9351,111.4809,40316.0
2022-11-30 14:00:00,113.95,115.04,113.88,115.04,50864.0,111.4809,112.5473,111.4124,112.5473,50864.0
2022-11-30 14:30:00,114.93,115.52,114.93,115.37,80996.0,112.4396,113.0169,112.4396,112.8701,80996.0
2022-11-30 15:00:00,115.48,115.93,115.46,115.67,99992.0,112.9777,113.418,112.9582,113.1636,99992.0
2022-11-30 15:30:00,115.64,115.78,114.86,115.55,456100.0,113.1343,113.2712,112.3712,113.0462,456100.0
2022-12-01 09:30:00,115.81,115.81,114.82,115.59,63408.0,113.3006,113.3006,112.332,113.0853,63408.0
2022-12-01 10:00:00,115.66,115.8,114.63,114.86,37260.0,113.1538,113.2908,112.1461,112.3712,37260.0
2022-12-01 10:30:00,114.67,115.16,114.24,115.16,48612.0,112.1853,112.6647,111.7646,112.6647,48612.0
2022-12-01 11:00:00,115.17,115.35,115.03,115.14,30196.0,112.6744,112.8505,112.5375,112.6451,30196.0
2022-12-01 11:30:00,115.16,115.21,114.9,115.0,9320.0,112.6647,112.7136,112.4103,112.5081,9320.0
2022-12-01 12:00:00,115.04,115.07,114.64,115.01,12232.0,112.5473,112.5766,112.1559,112.5179,12232.0
2022-12-01 12:30:00,115.08,115.22,115.08,115.1,10500.0,112.5864,112.7234,112.5864,112.606,10500.0
2022-12-01 13:00:00,115.18,115.34,114.85,114.92,21600.0,112.6842,112.8408,112.3614,112.4299,21600.0
2022-12-01 13:30:00,114.99,115.17,114.85,115.16,47244.0,112.4983,112.6744,112.3614,112.6647,47244.0
2022-12-01 14:00:00,115.21,115.27,114.97,115.26,19720.0,112.7136,112.7723,112.4788,112.7625,19720.0
2022-12-01 14:30:00,115.26,115.59,115.2,115.49,13912.0,112.7625,113.0853,112.7038,112.9875,13912.0
2022-12-01 15:00:00,115.45,115.58,115.18,115.29,15800.0,112.9484,113.0756,112.6842,112.7918,15800.0
2022-12-01 15:30:00,115.29,115.66,115.29,115.61,118624.0,112.7918,113.1538,112.7918,113.1049,118624.0
2022-12-02 09:30:00,114.25,114.86,113.69,114.14,54724.0,111.7744,112.3712,111.2265,111.6668,54724.0
2022-12-02 10:00:00,114.19,114.37,113.83,114.22,20464.0,111.7157,111.8918,111.3635,111.745,20464.0
2022-12-02 10:30:00,114.23,114.68,114.23,114.35,17416.0,111.7548,112.1951,111.7548,111.8722,17416.0
2022-12-02 11:00:00,114.39,114.81,114.31,114.81,20564.0,111.9113,112.3222,111.8331,112.3222,20564.0
2022-12-02 11:30:00,114.85,115.05,114.78,114.93,8324.0,112.3614,112.557,112.2929,112.4396,8324.0
2022-12-02 12:00:00,115.01,115.25,115.01,115.14,22140.0,112.5179,112.7527,112.5179,112.6451,22140.0
2022-12-02 12:30:00,115.14,115.14,114.58,114.65,19200.0,112.6451,112.6451,112.0972,112.1657,19200.0
2022-12-02 13:00:00,114.57,114.83,114.55,114.8,13168.0,112.0874,112.3418,112.0679,112.3125,13168.0
2022-12-02 13:30:00,114.81,115.31,114.79,115.13,43120.0,112.3222,112.8114,112.3027,112.6353,43120.0
2022-12-02 14:00:00,115.25,115.48,115.15,115.37,59160.0,112.7527,112.9777,112.6549,112.8701,59160.0
2022-12-02 14:30:00,115.29,115.76,115.28,115.74,23132.0,112.7918,113.2517,112.7821,113.2321,23132.0
2022-12-02 15:00:00,115.76,115.9,115.6,115.6,28584.0,113.2517,113.3886,113.0951,113.0951,28584.0
2022-12-02 15:30:00,115.63,115.67,115.27,115.62,86380.0,113.1245,113.1636,112.7723,113.1147,86380.0
2022-12-05 09:30:00,114.56,114.67,113.97,114.2,30980.0,112.0777,112.1853,111.5004,111.7255,30980.0
2022-12-05 10:00:00,114.06,114.1,113.68,113.93,25380.0,111.5885,111.6276,111.2167,111.4613,25380.0
2022-12-05 10:30:00,113.72,114.45,113.72,114.3,18516.0,111.2559,111.97,111.2559,111.8233,18516.0
2022-12-05 11:00:00,114.38,114.63,114.38,114.57,16700.0,111.9016,112.1461,111.9016,112.0874,16700.0
2022-12-05 11:30:00,114.61,114.67,114.44,114.52,14828.0,112.1266,112.1853,111.9603,112.0385,14828.0
2022-12-05 12:00:00,114.25,114.61,114.18,114.5,11796.0,111.7744,112.1266,111.7059,112.019,11796.0
2022-12-05 12:30:00,114.48,114.66,114.37,114.51,12160.0,111.9994,112.1755,111.8918,112.0287,12160.0
2022-12-05 13:00:00,114.51,114.78,114.47,114.68,14320.0,112.0287,112.2929,111.9896,112.1951,14320.0
2022-12-05 13:30:00,114.71,114.93,114.71,114.82,25264.0,112.2244,112.4396,112.2244,112.332,25264.0
2022-12-05 14:00:00,114.79,114.86,114.55,114.59,13992.0,112.3027,112.3712,112.0679,112.107,13992.0
2022-12-05 14:30:00,114.56,114.79,114.48,114.77,9200.0,112.0777,112.3027,111.9994,112.2831,9200.0
2022-12-05 15:00:00,114.82,114.94,114.58,114.58,23176.0,112.332,112.4494,112.0972,112.0972,23176.0
2022-12-05 15:30:00,114.6,114.94,114.6,114.85,82716.0,112.1168,112.4494,112.1168,112.3614,82716.0
2022-12-06 09:30:00,114.16,114.59,114.01,114.15,61736.0,111.6863,112.107,111.5396,111.6765,61736.0
2022-12-06 10:00:00,114.11,114.27,113.75,113.75,27732.0,111.6374,111.7939,111.2852,111.2852,27732.0
2022-12-06 10:30:00,113.58,113.82,113.56,113.67,13324.0,111.1189,111.3537,111.0993,111.2069,13324.0
2022-12-06 11:00:00,113.72,113.78,113.26,113.36,10152.0,111.2559,111.3146,110.8058,110.9037,10152.0
2022-12-06 11:30:00,113.35,113.64,113.28,113.56,15600.0,110.8939,111.1776,110.8254,111.0993,15600.0
2022-12-06 12:00:00,113.57,113.66,113.11,113.16,12632.0,111.1091,111.1972,110.6591,110.708,12632.0
2022-12-06 12:30:00,113.25,113.27,113.05,113.1,17580.0,110.796,110.8156,110.6004,110.6493,17580.0
2022-12-06 13:00:00,113.04,113.04,112.75,112.77,9288.0,110.5906,110.5906,110.3069,110.3264,9288.0
2022-12-06 13:30:00,112.73,112.99,112.7,112.97,27704.0,110.2873,110.5417,110.258,110.5221,27704.0
2022-12-06 14:00:00,113.01,113.01,112.63,112.63,14668.0,110.5612,110.5612,110.1895,110.1895,14668.0
2022-12-06 14:30:00,112.61,112.86,112.39,112.79,14000.0,110.1699,110.4145,109.9547,110.346,14000.0
2022-12-06 15:00:00,112.79,112.94,112.44,112.44,31224.0,110.346,110.4928,110.0036,110.0036,31224.0
2022-12-06 15:30:00,112.48,113.29,112.48,113.21,147772.0,110.0427,110.8352,110.0427,110.7569,147772.0
2022-12-07 09:30:00,113.18,113.91,113.05,113.23,37064.0,110.7276,111.4417,110.6004,110.7765,37064.0
2022-12-07 10:00:00,112.99,113.57,112.89,113.37,74584.0,110.5417,111.1091,110.4438,110.9134,74584.0
2022-12-07 10:30:00,113.64,114.02,113.21,113.89,27204.0,111.1776,111.5494,110.7569,111.4222,27204.0
2022-12-07 11:00:00,113.89,113.89,113.37,113.37,6520.0,111.4222,111.4222,110.9134,110.9134,6520.0
2022-12-07 11:30:00,113.32,113.43,113.14,113.32,6152.0,110.8645,110.9721,110.6884,110.8645,6152.0
2022-12-07 12:00:00,113.35,113.35,113.04,113.04,7200.0,110.8939,110.8939,110.5906,110.5906,7200.0
2022-12-07 12:30:00,113.05,113.51,113.0,113.41,12800.0,110.6004,111.0504,110.5515,110.9526,12800.0
2022-12-07 13:00:00,113.45,113.56,113.29,113.33,12596.0,110.9917,111.0993,110.8352,110.8743,12596.0
2022-12-07 13:30:00,113.39,113.46,113.14,113.19,19828.0,110.933,111.0015,110.6884,110.7373,19828.0
2022-12-07 14:00:00,113.14,113.15,112.96,113.14,11200.0,110.6884,110.6982,110.5123,110.6884,11200.0
2022-12-07 14:30:00,113.14,113.22,112.97,112.97,24160.0,110.6884,110.7667,110.5221,110.5221,24160.0
2022-12-07 15:00:00,113.0,113.04,112.69,112.8,21872.0,110.5515,110.5906,110.2482,110.3558,21872.0
2022-12-07 15:30:00,112.82,113.64,112.8,113.34,116816.0,110.3754,111.1776,110.3558,110.8841,116816.0
2022-12-08 09:30:00,113.32,114.41,113.06,114.38,38704.0,110.8645,111.9309,110.6102,111.9016,38704.0
2022-12-08 10:00:00,114.39,114.55,114.18,114.35,48664.0,111.9113,112.0679,111.7059,111.8722,48664.0
2022-12-08 10:30:00,114.25,114.25,113.99,114.02,45168.0,111.7744,111.7744,111.52,111.5494,45168.0
2022-12-08 11:00:00,113.97,113.97,113.44,113.78,80260.0,111.5004,111.5004,110.9819,111.3146,80260.0
2022-12-08 11:30:00,113.7,113.83,113.52,113.6,30420.0,111.2363,111.3635,111.0602,111.1385,30420.0
2022-12-08 12:00:00,113.64,113.8,113.57,113.64,15772.0,111.1776,111.3341,111.1091,111.1776,15772.0
2022-12-08 12:30:00,113.65,113.73,113.47,113.56,16304.0,111.1874,111.2656,111.0113,111.0993,16304.0
2022-12-08 13:00:00,113.58,113.75,113.52,113.66,14820.0,111.1189,111.2852,111.0602,111.1972,14820.0
2022-12-08 13:30:00,113.72,113.87,113.49,113.51,22968.0,111.2559,111.4026,111.0308,111.0504,22968.0
2022-12-08 14:00:00,113.52,113.54,113.05,113.19,12800.0,111.0602,111.0798,110.6004,110.7373,12800.0
2022-12-08 14:30:00,113.23,113.31,113.08,113.17,28364.0,110.7765,110.8547,110.6297,110.7178,28364.0
2022-12-08 15:00:00,113.13,113.49,113.01,113.43,37448.0,110.6786,111.0308,110.5612,110.9721,37448.0
2022-12-08 15:30:00,113.48,113.94,113.22,113.79,212380.0,111.0211,111.4711,110.7667,111.3243,212380.0
2022-12-09 09:30:00,113.64,113.88,113.05,113.55,33976.0,111.1776,111.4124,110.6004,111.0895,33976.0
2022-12-09 10:00:00,113.61,114.25,113.39,113.82,20972.0,111.1482,111.7744,110.933,111.3537,20972.0
2022-12-09 10:30:00,113.92,113.97,113.68,113.89,13444.0,111.4515,111.5004,111.2167,111.4222,13444.0
2022-12-09 11:00:00,113.95,113.99,113.28,113.28,11264.0,111.4809,111.52,110.8254,110.8254,11264.0
2022-12-09 11:30:00,113.24,113.42,113.02,113.42,7600.0,110.7863,110.9624,110.571,110.9624,7600.0
2022-12-09 12:00:00,113.52,113.52,113.25,113.3,5960.0,111.0602,111.0602,110.796,110.845,5960.0
2022-12-09 12:30:00,113.37,113.63,113.37,113.61,9852.0,110.9134,111.1678,110.9134,111.1482,9852.0
2022-12-09 13:00:00,113.6,113.83,113.57,113.8,16904.0,111.1385,111.3635,111.1091,111.3341,16904.0
2022-12-09 13:30:00,113.86,113.87,113.74,113.84,10940.0,111.3928,111.4026,111.2754,111.3733,10940.0
2022-12-09 14:00:00,113.82,113.89,113.63,113.71,13340.0,111.3537,111.4222,111.1678,111.2461,13340.0
2022-12-09 14:30:00,113.71,113.92,113.67,113.87,11200.0,111.2461,111.4515,111.2069,111.4026,11200.0
2022-12-09 15:00:00,113.84,114.13,113.83,113.93,21520.0,111.3733,111.657,111.3635,111.4613,21520.0
2022-12-09 15:30:00,113.86,113.97,113.24,113.35,64540.0,111.3928,111.5004,110.7863,110.8939,64540.0
2022-12-12 09:30:00,113.8,114.65,113.73,114.13,60004.0,111.3341,112.1657,111.2656,111.657,60004.0
2022-12-12 10:00:00,114.07,114.17,113.88,113.97,30556.0,111.5983,111.6961,111.4124,111.5004,30556.0
2022-12-12 10:30:00,113.86,114.44,113.86,113.95,25428.0,111.3928,111.9603,111.3928,111.4809,25428.0
2022-12-12 11:00:00,113.91,113.94,113.62,113.62,35636.0,111.4417,111.4711,111.158,111.158,35636.0
2022-12-12 11:30:00,113.6,113.61,113.44,113.57,18764.0,111.1385,111.1482,110.9819,111.1091,18764.0
2022-12-12 12:00:00,113.57,113.65,113.32,113.49,16400.0,111.1091,111.1874,110.8645,111.0308,16400.0
2022-12-12 12:30:00,113.62,113.65,113.43,113.61,16000.0,111.158,111.1874,110.9721,111.1482,16000.0
2022-12-12 13:00:00,113.61,113.76,113.43,113.45,19200.0,111.1482,111.295,110.9721,110.9917,19200.0
2022-12-12 13:30:00,113.45,113.58,113.37,113.58,26000.0,110.9917,111.1189,110.9134,111.1189,26000.0
2022-12-12 14:00:00,113.5,113.5,113.18,113.19,19644.0,111.0406,111.0406,110.7276,110.7373,19644.0
2022-12-12 14:30:00,113.18,113.57,113.1,113.57,20896.0,110.7276,111.1091,110.6493,111.1091,20896.0
2022-12-12 15:00:00,113.54,114.04,113.54,113.96,33536.0,111.0798,111.5689,111.0798,111.4907,33536.0
2022-12-12 15:30:00,113.95,114.36,113.78,114.36,132388.0,111.4809,111.882,111.3146,111.882,132388.0
2022-12-13 09:30:00,116.87,117.56,115.39,116.49,121924.0,114.3376,115.0127,112.8897,113.9658,121924.0
2022-12-13 10:00:00,116.48,116.92,115.42,115.83,46152.0,113.9561,114.3865,112.919,113.3201,46152.0
2022-12-13 10:30:00,115.75,116.17,115.57,115.95,24800.0,113.2419,113.6528,113.0658,113.4375,24800.0
2022-12-13 11:00:00,116.04,116.04,115.59,115.65,11848.0,113.5256,113.5256,113.0853,113.144,11848.0
2022-12-13 11:30:00,115.75,115.98,115.11,115.27,21088.0,113.2419,113.4669,112.6157,112.7723,21088.0
2022-12-13 12:00:00,115.15,115.39,114.56,114.61,11864.0,112.6549,112.8897,112.0777,112.1266,11864.0
2022-12-13 12:30:00,114.54,114.89,114.47,114.88,42744.0,112.0581,112.4005,111.9896,112.3907,42744.0
2022-12-13 13:00:00,114.81,115.42,114.8,115.31,19400.0,112.3222,112.919,112.3125,112.8114,19400.0
2022-12-13 13:30:00,115.27,115.44,114.96,115.1,22592.0,112.7723,112.9386,112.469,112.606,22592.0
2022-12-13 14:00:00,115.27,115.51,115.19,115.38,21176.0,112.7723,113.0071,112.694,112.8799,21176.0
2022-12-13 14:30:00,115.39,115.91,115.37,115.45,20820.0,112.8897,113.3984,112.8701,112.9484,20820.0
2022-12-13 15:00:00,115.23,115.34,114.98,115.33,18416.0,112.7331,112.8408,112.4886,112.831,18416.0
2022-12-13 15:30:00,115.35,116.02,115.35,115.61,101552.0,112.8505,113.506,112.8505,113.1049,101552.0
2022-12-14 09:30:00,115.83,116.52,115.44,116.52,47708.0,113.3201,113.9952,112.9386,113.9952,47708.0
2022-12-14 10:00:00,116.4,116.66,116.11,116.66,15816.0,113.8778,114.1322,113.5941,114.1322,15816.0
2022-12-14 10:30:00,116.6,116.75,116.55,116.56,15604.0,114.0735,114.2202,114.0245,114.0343,15604.0
2022-12-14 11:00:00,116.64,116.92,116.44,116.45,41164.0,114.1126,114.3865,113.9169,113.9267,41164.0
2022-12-14 11:30:00,116.47,116.48,115.97,116.02,26304.0,113.9463,113.9561,113.4571,113.506,26304.0
2022-12-14 12:00:00,116.0,116.18,115.99,116.13,31600.0,113.4865,113.6626,113.4767,113.6136,31600.0
2022-12-14 12:30:00,116.07,116.11,115.95,116.05,14976.0,113.5549,113.5941,113.4375,113.5354,14976.0
2022-12-14 13:00:00,116.07,116.24,116.02,116.05,10716.0,113.5549,113.7213,113.506,113.5354,10716.0
2022-12-14 13:30:00,116.24,116.5,116.15,116.36,20344.0,113.7213,113.9756,113.6332,113.8387,20344.0
2022-12-14 14:00:00,116.27,116.27,114.63,114.8,15428.0,113.7506,113.7506,112.1461,112.3125,15428.0
2022-12-14 14:30:00,114.71,114.87,113.74,114.75,27740.0,112.2244,112.3809,111.2754,112.2635,27740.0
2022-12-14 15:00:00,114.75,115.71,114.58,114.58,21048.0,112.2635,113.2027,112.0972,112.0972,21048.0
2022-12-14 15:30:00,114.39,114.92,114.09,114.81,69808.0,111.9113,112.4299,111.6178,112.3222,69808.0
2022-12-15 09:30:00,113.37,114.52,112.08,112.26,131948.0,110.9134,112.0385,109.6514,109.8275,131948.0
2022-12-15 10:00:00,112.26,112.49,112.14,112.46,45696.0,109.8275,110.0525,109.7101,110.0232,45696.0
2022-12-15 10:30:00,112.5,112.73,112.02,112.09,53276.0,110.0623,110.2873,109.5927,109.6612,53276.0
2022-12-15 11:00:00,112.14,112.17,111.5,111.76,22224.0,109.7101,109.7395,109.084,109.3383,22224.0
2022-12-15 11:30:00,111.84,111.99,111.57,111.88,13472.0,109.4166,109.5634,109.1525,109.4557,13472.0
2022-12-15 12:00:00,111.81,112.03,111.58,111.87,12940.0,109.3873,109.6025,109.1622,109.446,12940.0
2022-12-15 12:30:00,112.0,112.0,111.65,111.7,11556.0,109.5731,109.5731,109.2307,109.2796,11556.0
2022-12-15 13:00:00,111.58,111.59,111.25,111.34,20156.0,109.1622,109.172,108.8394,108.9274,20156.0
2022-12-15 13:30:00,111.29,111.41,111.11,111.34,22676.0,108.8785,108.9959,108.7024,108.9274,22676.0
2022-12-15 14:00:00,111.33,111.45,111.05,111.45,18028.0,108.9177,109.0351,108.6437,109.0351,18028.0
2022-12-15 14:30:00,111.5,111.89,111.5,111.85,47672.0,109.084,109.4655,109.084,109.4264,47672.0
2022-12-15 15:00:00,111.83,111.96,111.24,111.55,213200.0,109.4068,109.534,108.8296,109.1329,213200.0
2022-12-15 15:30:00,111.58,111.64,110.7,111.07,441072.0,109.1622,109.2209,108.3013,108.6633,441072.0
2022-12-16 09:30:00,109.68,111.0,109.68,110.82,399548.0,107.3034,108.5948,107.3034,108.4187,399548.0
2022-12-16 10:00:00,110.81,110.92,110.29,110.76,80184.0,108.4089,108.5165,107.9002,108.36,80184.0
2022-12-16 10:30:00,110.55,110.55,110.15,110.39,22352.0,108.1546,108.1546,107.7632,107.998,22352.0
2022-12-16 11:00:00,110.49,110.7,110.1,110.51,16624.0,108.0959,108.3013,107.7143,108.1154,16624.0
2022-12-16 11:30:00,110.55,110.62,110.12,110.26,11684.0,108.1546,108.223,107.7339,107.8708,11684.0
2022-12-16 12:00:00,110.19,110.37,110.14,110.33,8468.0,107.8024,107.9785,107.7534,107.9393,8468.0
2022-12-16 12:30:00,110.33,110.46,110.11,110.13,16768.0,107.9393,108.0665,107.7241,107.7437,16768.0
2022-12-16 13:00:00,110.08,110.27,110.02,110.04,18360.0,107.6947,107.8806,107.636,107.6556,18360.0
2022-12-16 13:30:00,110.0,110.42,109.95,110.42,19416.0,107.6165,108.0274,107.5676,108.0274,19416.0
2022-12-16 14:00:00,110.34,110.83,110.33,110.45,20880.0,107.9491,108.4285,107.9393,108.0567,20880.0
2022-12-16 14:30:00,110.47,111.05,110.37,111.02,33668.0,108.0763,108.6437,107.9785,108.6144,33668.0
2022-12-16 15:00:00,110.96,111.61,110.87,111.57,71160.0,108.5557,109.1916,108.4676,109.1525,71160.0
2022-12-16 15:30:00,111.64,111.69,110.84,111.29,174500.0,109.2209,109.2699,108.4383,108.8785,174500.0
2022-12-19 09:30:00,111.09,111.31,110.75,111.11,33704.0,108.6829,108.8981,108.3502,108.7024,33704.0
2022-12-19 10:00:00,111.3,112.06,111.23,111.99,20684.0,108.8883,109.6318,108.8198,109.5634,20684.0
2022-12-19 10:30:00,111.95,111.95,111.39,111.4,20400.0,109.5242,109.5242,108.9764,108.9861,20400.0
2022-12-19 11:00:00,111.36,111.47,111.26,111.43,33852.0,108.947,109.0546,108.8492,109.0155,33852.0
2022-12-19 11:30:00,111.42,111.51,111.18,111.49,12124.0,109.0057,109.0938,108.7709,109.0742,12124.0
2022-12-19 12:00:00,111.53,111.79,111.49,111.61,15636.0,109.1133,109.3677,109.0742,109.1916,15636.0
2022-12-19 12:30:00,111.56,111.56,111.03,111.33,34536.0,109.1427,109.1427,108.6242,108.9177,34536.0
2022-12-19 13:00:00,111.15,111.2,110.95,111.08,19204.0,108.7416,108.7905,108.5459,108.6731,19204.0
2022-12-19 13:30:00,111.08,111.38,111.08,111.18,19652.0,108.6731,108.9666,108.6731,108.7709,19652.0
2022-12-19 14:00:00,111.09,111.1,110.46,110.54,14840.0,108.6829,108.6926,108.0665,108.1448,14840.0
2022-12-19 14:30:00,110.5,110.6,110.3,110.42,30084.0,108.1056,108.2035,107.91,108.0274,30084.0
2022-12-19 15:00:00,110.41,110.75,110.35,110.75,89780.0,108.0176,108.3502,107.9589,108.3502,89780.0
2022-12-19 15:30:00,110.73,111.07,110.52,110.85,115580.0,108.3307,108.6633,108.1252,108.4481,115580.0
2022-12-20 09:30:00,110.64,110.85,110.2,110.67,42504.0,108.2426,108.4481,107.8121,108.272,42504.0
2022-12-20 10:00:00,110.72,111.12,110.63,111.12,88844.0,108.3209,108.7122,108.2328,108.7122,88844.0
2022-12-20 10:30:00,111.14,111.38,111.1,111.1,57636.0,108.7318,108.9666,108.6926,108.6926,57636.0
2022-12-20 11:00:00,111.07,111.19,110.37,110.51,15164.0,108.6633,108.7807,107.9785,108.1154,15164.0
2022-12-20 11:30:00,110.41,110.86,110.31,110.86,19728.0,108.0176,108.4578,107.9198,108.4578,19728.0
2022-12-20 12:00:00,110.86,111.08,110.81,110.95,23836.0,108.4578,108.6731,108.4089,108.5459,23836.0
2022-12-20 12:30:00,110.91,111.06,110.79,111.02,30920.0,108.5068,108.6535,108.3894,108.6144,30920.0
2022-12-20 13:00:00,111.04,111.11,110.78,111.05,19804.0,108.6339,108.7024,108.3796,108.6437,19804.0
2022-12-20 13:30:00,111.15,111.48,111.1,111.1,24400.0,108.7416,109.0644,108.6926,108.6926,24400.0
2022-12-20 14:00:00,111.11,111.52,111.11,111.31,18004.0,108.7024,109.1035,108.7024,108.8981,18004.0
2022-12-20 14:30:00,111.32,111.36,111.17,111.17,21996.0,108.9079,108.947,108.7611,108.7611,21996.0
2022-12-20 15:00:00,111.15,111.23,110.9,111.23,43288.0,108.7416,108.8198,108.497,108.8198,43288.0
2022-12-20 15:30:00,111.23,111.23,110.81,110.97,208280.0,108.8198,108.8198,108.4089,108.5655,208280.0
2022-12-21 09:30:00,113.34,113.75,111.92,112.91,110348.0,110.8841,111.2852,109.4949,110.4634,110348.0
2022-12-21 10:00:00,112.98,113.83,112.98,113.7,136140.0,110.5319,111.3635,110.5319,111.2363,136140.0
2022-12-21 10:30:00,113.76,114.32,113.7,113.93,60012.0,111.295,111.8429,111.2363,111.4613,60012.0
2022-12-21 11:00:00,113.92,114.29,113.92,114.08,45208.0,111.4515,111.8135,111.4515,111.6081,45208.0
2022-12-21 11:30:00,114.08,114.19,113.89,113.99,30008.0,111.6081,111.7157,111.4222,111.52,30008.0
2022-12-21 12:00:00,114.02,114.52,113.92,114.24,53612.0,111.5494,112.0385,111.4515,111.7646,53612.0
2022-12-21 12:30:00,114.29,114.55,114.27,114.55,20620.0,111.8135,112.0679,111.7939,112.0679,20620.0
2022-12-21 13:00:00,114.61,114.93,114.6,114.93,30952.0,112.1266,112.4396,112.1168,112.4396,30952.0
2022-12-21 13:30:00,114.92,115.48,114.92,115.44,49696.0,112.4299,112.9777,112.4299,112.9386,49696.0
2022-12-21 14:00:00,115.48,115.85,115.41,115.67,43908.0,112.9777,113.3397,112.9092,113.1636,43908.0
2022-12-21 14:30:00,115.67,115.87,115.17,115.6,59272.0,113.1636,113.3593,112.6744,113.0951,59272.0
2022-12-21 15:00:00,115.57,116.07,115.57,115.91,66572.0,113.0658,113.5549,113.0658,113.3984,66572.0
2022-12-21 15:30:00,115.97,116.17,115.77,116.14,184404.0,113.4571,113.6528,113.2614,113.6234,184404.0
2022-12-22 09:30:00,115.1,115.18,113.3,113.63,69912.0,112.606,112.6842,110.845,111.1678,69912.0
2022-12-22 10:00:00,113.63,113.78,112.78,113.31,45716.0,111.1678,111.3146,110.3362,110.8547,45716.0
2022-12-22 10:30:00,113.44,113.88,113.41,113.46,24428.0,110.9819,111.4124,110.9526,111.0015,24428.0
2022-12-22 11:00:00,113.45,113.58,112.75,112.92,50052.0,110.9917,111.1189,110.3069,110.4732,50052.0
2022-12-22 11:30:00,112.92,113.08,112.58,112.67,28688.0,110.4732,110.6297,110.1406,110.2286,28688.0
2022-12-22 12:00:00,112.65,112.95,112.41,112.42,24040.0,110.209,110.5025,109.9742,109.984,24040.0
2022-12-22 12:30:00,112.35,112.35,111.98,112.04,26652.0,109.9156,109.9156,109.5536,109.6123,26652.0
2022-12-22 13:00:00,112.04,112.04,111.61,111.86,24480.0,109.6123,109.6123,109.1916,109.4362,24480.0
2022-12-22 13:30:00,111.81,111.99,111.76,111.86,35268.0,109.3873,109.5634,109.3383,109.4362,35268.0
2022-12-22 14:00:00,111.89,112.45,111.89,112.42,32936.0,109.4655,110.0134,109.4655,109.984,32936.0
2022-12-22 14:30:00,112.35,112.82,112.25,112.82,25104.0,109.9156,110.3754,109.8177,110.3754,25104.0
2022-12-22 15:00:00,112.81,112.95,112.59,112.79,60492.0,110.3656,110.5025,110.1503,110.346,60492.0
2022-12-22 15:30:00,112.84,113.14,112.37,113.07,190368.0,110.3949,110.6884,109.9351,110.6199,190368.0
2022-12-23 09:30:00,112.76,112.89,112.0,112.36,18976.0,110.3167,110.4438,109.5731,109.9253,18976.0
2022-12-23 10:00:00,112.61,113.2,112.46,113.09,10488.0,110.1699,110.7471,110.0232,110.6395,10488.0
2022-12-23 10:30:00,113.26,113.5,113.21,113.42,28836.0,110.8058,111.0406,110.7569,110.9624,28836.0
2022-12-23 11:00:00,113.4,113.51,113.27,113.33,12544.0,110.9428,111.0504,110.8156,110.8743,12544.0
2022-12-23 11:30:00,113.51,113.71,113.47,113.56,11500.0,111.0504,111.2461,111.0113,111.0993,11500.0
2022-12-23 12:00:00,113.6,113.95,113.6,113.94,12912.0,111.1385,111.4809,111.1385,111.4711,12912.0
2022-12-23 12:30:00,114.03,114.1,113.84,113.91,9020.0,111.5591,111.6276,111.3733,111.4417,9020.0
2022-12-23 13:00:00,113.84,113.97,113.75,113.75,8384.0,111.3733,111.5004,111.2852,111.2852,8384.0
2022-12-23 13:30:00,113.82,113.95,113.56,113.67,14996.0,111.3537,111.4809,111.0993,111.2069,14996.0
2022-12-23 14:00:00,113.56,113.96,113.56,113.9,18356.0,111.0993,111.4907,111.0993,111.432,18356.0
2022-12-23 14:30:00,113.95,114.19,113.91,114.19,16256.0,111.4809,111.7157,111.4417,111.7157,16256.0
2022-12-23 15:00:00,114.22,114.31,113.99,114.01,27760.0,111.745,111.8331,111.52,111.5396,27760.0
2022-12-23 15:30:00,114.01,114.37,113.89,114.31,69352.0,111.5396,111.8918,111.4222,111.8331,69352.0
2022-12-27 09:30:00,114.78,114.81,114.16,114.75,69268.0,112.2929,112.3222,111.6863,112.2635,69268.0
2022-12-27 10:00:00,114.67,115.15,114.48,115.05,26532.0,112.1853,112.6549,111.9994,112.557,26532.0
2022-12-27 10:30:00,114.97,115.51,114.9,115.27,46128.0,112.4788,113.0071,112.4103,112.7723,46128.0
2022-12-27 11:00:00,115.31,115.35,114.7,114.7,24324.0,112.8114,112.8505,112.2146,112.2146,24324.0
2022-12-27 11:30:00,114.73,114.9,114.37,114.9,27776.0,112.244,112.4103,111.8918,112.4103,27776.0
2022-12-27 12:00:00,114.74,114.88,114.5,114.56,10660.0,112.2538,112.3907,112.019,112.0777,10660.0
2022-12-27 12:30:00,114.53,114.59,114.15,114.36,9884.0,112.0483,112.107,111.6765,111.882,9884.0
2022-12-27 13:00:00,114.48,114.55,114.38,114.38,19308.0,111.9994,112.0679,111.9016,111.9016,19308.0
2022-12-27 13:30:00,114.36,114.46,114.18,114.18,12668.0,111.882,111.9798,111.7059,111.7059,12668.0
2022-12-27 14:00:00,114.25,114.35,113.99,114.03,9244.0,111.7744,111.8722,111.52,111.5591,9244.0
2022-12-27 14:30:00,114.07,114.45,114.07,114.45,22900.0,111.5983,111.97,111.5983,111.97,22900.0
2022-12-27 15:00:00,114.53,114.67,114.45,114.66,10400.0,112.0483,112.1853,111.97,112.1755,10400.0
2022-12-27 15:30:00,114.65,114.93,114.59,114.76,95148.0,112.1657,112.4396,112.107,112.2733,95148.0
2022-12-28 09:30:00,115.21,116.16,115.13,115.52,71428.0,112.7136,113.643,112.6353,113.0169,71428.0
2022-12-28 10:00:00,115.63,115.67,114.72,114.72,38260.0,113.1245,113.1636,112.2342,112.2342,38260.0
2022-12-28 10:30:00,114.64,114.97,114.37,114.37,22620.0,112.1559,112.4788,111.8918,111.8918,22620.0
2022-12-28 11:00:00,114.54,114.67,114.25,114.43,16172.0,112.0581,112.1853,111.7744,111.9505,16172.0
2022-12-28 11:30:00,114.4,114.46,114.02,114.05,19600.0,111.9211,111.9798,111.5494,111.5787,19600.0
2022-12-28 12:00:00,114.06,114.07,113.67,113.88,14192.0,111.5885,111.5983,111.2069,111.4124,14192.0
2022-12-28 12:30:00,113.94,114.36,113.9,114.36,10832.0,111.4711,111.882,111.432,111.882,10832.0
2022-12-28 13:00:00,114.34,114.7,114.34,114.41,18916.0,111.8624,112.2146,111.8624,111.9309,18916.0
2022-12-28 13:30:00,114.25,114.35,113.91,113.91,14536.0,111.7744,111.8722,111.4417,111.4417,14536.0
2022-12-28 14:00:00,113.99,114.0,113.62,113.77,7600.0,111.52,111.5298,111.158,111.3048,7600.0
2022-12-28 14:30:00,113.75,113.96,113.67,113.67,8744.0,111.2852,111.4907,111.2069,111.2069,8744.0
2022-12-28 15:00:00,113.67,113.67,113.04,113.04,24404.0,111.2069,111.2069,110.5906,110.5906,24404.0
2022-12-28 15:30:00,113.08,113.24,112.74,112.76,96340.0,110.6297,110.7863,110.2971,110.3167,96340.0
2022-12-29 09:30:00,113.56,114.26,113.38,114.15,41048.0,111.0993,111.7842,110.9232,111.6765,41048.0
2022-12-29 10:00:00,114.08,114.6,114.07,114.42,27548.0,111.6081,112.1168,111.5983,111.9407,27548.0
2022-12-29 10:30:00,114.56,114.74,114.43,114.66,20788.0,112.0777,112.2538,111.9505,112.1755,20788.0
2022-12-29 11:00:00,114.64,114.66,114.32,114.35,11780.0,112.1559,112.1755,111.8429,111.8722,11780.0
2022-12-29 11:30:00,114.52,114.77,114.52,114.67,11312.0,112.0385,112.2831,112.0385,112.1853,11312.0
2022-12-29 12:00:00,114.71,114.83,114.61,114.61,8880.0,112.2244,112.3418,112.1266,112.1266,8880.0
2022-12-29 12:30:00,114.63,114.76,114.49,114.6,12808.0,112.1461,112.2733,112.0092,112.1168,12808.0
2022-12-29 13:00:00,114.54,114.61,114.22,114.31,40884.0,112.0581,112.1266,111.745,111.8331,40884.0
2022-12-29 13:30:00,114.27,114.38,114.13,114.36,9360.0,111.7939,111.9016,111.657,111.882,9360.0
2022-12-29 14:00:00,114.52,114.56,114.29,114.29,12588.0,112.0385,112.0777,111.8135,111.8135,12588.0
2022-12-29 14:30:00,114.25,114.43,114.2,114.2,10068.0,111.7744,111.9505,111.7255,111.7255,10068.0
2022-12-29 15:00:00,114.21,114.25,113.89,113.89,15804.0,111.7352,111.7744,111.4222,111.4222,15804.0
2022-12-29 15:30:00,113.94,114.44,113.85,114.23,87256.0,111.4711,111.9603,111.383,111.7548,87256.0
2022-12-30 09:30:00,113.37,113.86,112.45,112.73,20964.0,110.9134,111.3928,110.0134,110.2873,20964.0
2022-12-30 10:00:00,112.73,112.99,112.61,112.92,9524.0,110.2873,110.5417,110.1699,110.4732,9524.0
2022-12-30 10:30:00,112.77,113.16,112.67,112.67,18176.0,110.3264,110.708,110.2286,110.2286,18176.0
2022-12-30 11:00:00,112.72,112.72,112.31,112.31,11688.0,110.2775,110.2775,109.8764,109.8764,11688.0
2022-12-30 11:30:00,112.41,112.79,112.38,112.61,15504.0,109.9742,110.346,109.9449,110.1699,15504.0
2022-12-30 12:00:00,112.56,112.58,112.41,112.53,10000.0,110.121,110.1406,109.9742,110.0916,10000.0
2022-12-30 12:30:00,112.45,112.66,112.36,112.66,21768.0,110.0134,110.2188,109.9253,110.2188,21768.0
2022-12-30 13:00:00,112.63,112.63,111.74,111.93,6800.0,110.1895,110.1895,109.3188,109.5047,6800.0
2022-12-30 13:30:00,111.96,112.2,111.85,111.85,7828.0,109.534,109.7688,109.4264,109.4264,7828.0
2022-12-30 14:00:00,111.88,111.88,111.58,111.71,11280.0,109.4557,109.4557,109.1622,109.2894,11280.0
2022-12-30 14:30:00,111.67,111.7,111.47,111.61,14800.0,109.2503,109.2796,109.0546,109.1916,14800.0
2022-12-30 15:00:00,111.6,112.27,111.6,112.13,15340.0,109.1818,109.8373,109.1818,109.7003,15340.0
2022-12-30 15:30:00,112.04,112.94,111.99,112.91,142672.0,109.6123,110.4928,109.5634,110.4634,142672.0
2023-01-03 09:30:00,113.48,113.73,112.67,112.67,83856.0,111.0211,111.2656,110.2286,110.2286,83856.0
2023-01-03 10:00:00,112.67,113.07,112.54,112.71,49896.0,110.2286,110.6199,110.1014,110.2677,49896.0
2023-01-03 10:30:00,112.64,112.88,112.51,112.85,20464.0,110.1993,110.4341,110.0721,110.4047,20464.0
2023-01-03 11:00:00,112.89,112.89,111.94,112.06,26212.0,110.4438,110.4438,109.5144,109.6318,26212.0
2023-01-03 11:30:00,111.97,112.05,111.79,111.96,18996.0,109.5438,109.6221,109.3677,109.534,18996.0
2023-01-03 12:00:00,111.96,112.05,111.77,111.78,19856.0,109.534,109.6221,109.3481,109.3579,19856.0
2023-01-03 12:30:00,111.83,112.23,111.65,111.9,19160.0,109.4068,109.7982,109.2307,109.4753,19160.0
2023-01-03 13:00:00,111.73,112.27,111.68,112.26,16540.0,109.309,109.8373,109.2601,109.8275,16540.0
2023-01-03 13:30:00,112.25,112.33,112.1,112.31,13812.0,109.8177,109.896,109.671,109.8764,13812.0
2023-01-03 14:00:00,112.36,112.36,111.68,111.76,16344.0,109.9253,109.9253,109.2601,109.3383,16344.0
2023-01-03 14:30:00,111.67,112.2,111.5,112.05,22800.0,109.2503,109.7688,109.084,109.6221,22800.0
2023-01-03 15:00:00,112.12,112.36,111.84,112.03,31028.0,109.6905,109.9253,109.4166,109.6025,31028.0
2023-01-03 15:30:00,112.02,112.29,111.95,112.24,102672.0,109.5927,109.8569,109.5242,109.8079,102672.0
2023-01-04 09:30:00,113.08,113.57,112.41,113.2,51832.0,110.6297,111.1091,109.9742,110.7471,51832.0
2023-01-04 10:00:00,112.87,113.35,111.7,111.8,44132.0,110.4243,110.8939,109.2796,109.3775,44132.0
2023-01-04 10:30:00,111.61,111.81,111.38,111.73,38128.0,109.1916,109.3873,108.9666,109.309,38128.0
2023-01-04 11:00:00,111.85,112.03,111.67,111.78,16904.0,109.4264,109.6025,109.2503,109.3579,16904.0
2023-01-04 11:30:00,111.84,112.42,111.77,112.42,40360.0,109.4166,109.984,109.3481,109.984,40360.0
2023-01-04 12:00:00,112.36,112.36,111.92,111.95,13172.0,109.9253,109.9253,109.4949,109.5242,13172.0
2023-01-04 12:30:00,111.95,112.08,111.62,111.69,18576.0,109.5242,109.6514,109.2014,109.2699,18576.0
2023-01-04 13:00:00,111.64,111.89,111.47,111.86,8848.0,109.2209,109.4655,109.0546,109.4362,8848.0
2023-01-04 13:30:00,111.86,111.95,111.74,111.89,27740.0,109.4362,109.5242,109.3188,109.4655,27740.0
2023-01-04 14:00:00,111.77,112.03,110.87,110.89,36056.0,109.3481,109.6025,108.4676,108.4872,36056.0
2023-01-04 14:30:00,110.88,111.06,110.55,111.06,36088.0,108.4774,108.6535,108.1546,108.6535,36088.0
2023-01-04 15:00:00,111.14,111.41,110.6,110.71,36000.0,108.7318,108.9959,108.2035,108.3111,36000.0
2023-01-04 15:30:00,110.67,110.96,110.2,110.96,144080.0,108.272,108.5557,107.8121,108.5557,144080.0
2023-01-05 09:30:00,109.68,110.14,108.47,109.03,73324.0,107.3034,107.7534,106.1196,106.6675,73324.0
2023-01-05 10:00:00,109.05,109.49,108.82,109.14,39696.0,106.6871,107.1175,106.462,106.7751,39696.0
2023-01-05 10:30:00,108.94,109.17,108.51,108.64,22400.0,106.5794,106.8045,106.1588,106.2859,22400.0
2023-01-05 11:00:00,108.61,108.8,108.5,108.67,26028.0,106.2566,106.4425,106.149,106.3153,26028.0
2023-01-05 11:30:00,108.78,108.89,108.58,108.58,28228.0,106.4229,106.5305,106.2272,106.2272,28228.0
2023-01-05 12:00:00,108.6,108.65,108.22,108.36,70424.0,106.2468,106.2957,105.875,106.012,70424.0
2023-01-05 12:30:00,108.36,108.51,108.11,108.29,98172.0,106.012,106.1588,105.7674,105.9435,98172.0
2023-01-05 13:00:00,108.23,108.62,107.92,108.49,36060.0,105.8848,106.2664,105.5815,106.1392,36060.0
2023-01-05 13:30:00,108.62,108.84,108.52,108.77,37440.0,106.2664,106.4816,106.1685,106.4131,37440.0
2023-01-05 14:00:00,108.86,108.86,108.39,108.47,42044.0,106.5012,106.5012,106.0414,106.1196,42044.0
2023-01-05 14:30:00,108.46,108.99,108.46,108.77,25644.0,106.1098,106.6284,106.1098,106.4131,25644.0
2023-01-05 15:00:00,108.73,108.73,107.99,108.11,37908.0,106.374,106.374,105.65,105.7674,37908.0
2023-01-05 15:30:00,108.04,108.41,107.87,108.38,222000.0,105.6989,106.0609,105.5326,106.0316,222000.0
2023-01-06 09:30:00,108.75,109.42,108.64,109.38,65908.0,106.3936,107.049,106.2859,107.0099,65908.0
2023-01-06 10:00:00,109.33,110.39,109.33,109.84,51168.0,106.961,107.998,106.961,107.4599,51168.0
2023-01-06 10:30:00,109.97,110.95,109.97,110.95,45980.0,107.5871,108.5459,107.5871,108.5459,45980.0
2023-01-06 11:00:00,111.08,111.28,110.92,111.03,34156.0,108.6731,108.8687,108.5165,108.6242,34156.0
2023-01-06 11:30:00,110.87,111.38,110.82,111.29,24084.0,108.4676,108.9666,108.4187,108.8785,24084.0
2023-01-06 12:00:00,111.18,111.27,110.85,110.85,13800.0,108.7709,108.859,108.4481,108.4481,13800.0
2023-01-06 12:30:00,110.83,110.93,110.64,110.83,28832.0,108.4285,108.5263,108.2426,108.4285,28832.0
2023-01-06 13:00:00,110.86,111.05,110.75,110.94,16316.0,108.4578,108.6437,108.3502,108.5361,16316.0
2023-01-06 13:30:00,111.01,111.16,110.89,110.92,44188.0,108.6046,108.7513,108.4872,108.5165,44188.0
2023-01-06 14:00:00,110.95,111.09,110.8,110.91,92644.0,108.5459,108.6829,108.3991,108.5068,92644.0
2023-01-06 14:30:00,110.95,111.24,110.87,111.24,21484.0,108.5459,108.8296,108.4676,108.8296,21484.0
2023-01-06 15:00:00,111.15,111.21,110.82,110.88,47152.0,108.7416,108.8003,108.4187,108.4774,47152.0
2023-01-06 15:30:00,110.93,111.02,110.38,110.43,204664.0,108.5263,108.6144,107.9882,108.0372,204664.0
2023-01-09 09:30:00,110.61,111.31,110.38,111.18,37612.0,108.2133,108.8981,107.9882,108.7709,37612.0
2023-01-09 10:00:00,111.23,111.39,110.84,110.94,26952.0,108.8198,108.9764,108.4383,108.5361,26952.0
2023-01-09 10:30:00,110.95,111.42,110.91,111.33,28004.0,108.5459,109.0057,108.5068,108.9177,28004.0
2023-01-09 11:00:00,111.38,112.0,111.38,111.74,29040.0,108.9666,109.5731,108.9666,109.3188,29040.0
2023-01-09 11:30:00,111.74,111.75,111.4,111.65,22792.0,109.3188,109.3286,108.9861,109.2307,22792.0
2023-01-09 12:00:00,111.64,111.69,111.27,111.35,19436.0,109.2209,109.2699,108.859,108.9372,19436.0
2023-01-09 12:30:00,111.34,111.39,111.16,111.33,41796.0,108.9274,108.9764,108.7513,108.9177,41796.0
2023-01-09 13:00:00,111.31,111.31,110.82,110.89,14960.0,108.8981,108.8981,108.4187,108.4872,14960.0
2023-01-09 13:30:00,110.88,110.89,110.27,110.54,23280.0,108.4774,108.4872,107.8806,108.1448,23280.0
2023-01-09 14:00:00,110.56,110.88,110.56,110.73,47904.0,108.1643,108.4774,108.1643,108.3307,47904.0
2023-01-09 14:30:00,110.71,110.76,110.0,110.0,23672.0,108.3111,108.36,107.6165,107.6165,23672.0
2023-01-09 15:00:00,110.07,110.15,109.82,109.89,25480.0,107.685,107.7632,107.4404,107.5089,25480.0
2023-01-09 15:30:00,109.89,110.36,109.76,110.35,148008.0,107.5089,107.9687,107.3817,107.9589,148008.0
2023-01-10 09:30:00,109.92,110.83,109.73,110.83,43216.0,107.5382,108.4285,107.3523,108.4285,43216.0
2023-01-10 10:00:00,110.6,110.86,110.27,110.27,25828.0,108.2035,108.4578,107.8806,107.8806,25828.0
2023-01-10 10:30:00,109.97,110.13,109.75,110.0,13952.0,107.5871,107.7437,107.3719,107.6165,13952.0
2023-01-10 11:00:00,110.14,110.21,109.88,109.88,13512.0,107.7534,107.8219,107.4991,107.4991,13512.0
2023-01-10 11:30:00,109.86,110.18,109.74,110.03,19924.0,107.4795,107.7926,107.3621,107.6458,19924.0
2023-01-10 12:00:00,110.02,110.02,109.58,109.79,20444.0,107.636,107.636,107.2056,107.411,20444.0
2023-01-10 12:30:00,109.83,110.19,109.8,110.16,8400.0,107.4502,107.8024,107.4208,107.773,8400.0
2023-01-10 13:00:00,110.16,110.42,110.16,110.36,12840.0,107.773,108.0274,107.773,107.9687,12840.0
2023-01-10 13:30:00,110.48,110.49,110.36,110.4,8760.0,108.0861,108.0959,107.9687,108.0078,8760.0
2023-01-10 14:00:00,110.56,110.68,110.45,110.54,13600.0,108.1643,108.2817,108.0567,108.1448,13600.0
2023-01-10 14:30:00,110.58,110.75,110.55,110.67,16028.0,108.1839,108.3502,108.1546,108.272,16028.0
2023-01-10 15:00:00,110.67,110.78,110.44,110.68,24776.0,108.272,108.3796,108.0469,108.2817,24776.0
2023-01-10 15:30:00,110.61,111.27,110.61,111.27,134924.0,108.2133,108.859,108.2133,108.859,134924.0
2023-01-11 09:30:00,111.9,112.12,111.54,111.94,39892.0,109.4753,109.6905,109.1231,109.5144,39892.0
2023-01-11 10:00:00,112.03,112.21,111.88,112.21,29460.0,109.6025,109.7786,109.4557,109.7786,29460.0
2023-01-11 10:30:00,112.21,112.23,111.81,111.91,22200.0,109.7786,109.7982,109.3873,109.4851,22200.0
2023-01-11 11:00:00,111.88,112.2,111.87,112.2,17200.0,109.4557,109.7688,109.446,109.7688,17200.0
2023-01-11 11:30:00,112.19,112.19,111.62,111.75,51808.0,109.759,109.759,109.2014,109.3286,51808.0
2023-01-11 12:00:00,111.89,112.04,111.84,112.03,19252.0,109.4655,109.6123,109.4166,109.6025,19252.0
2023-01-11 12:30:00,111.98,112.13,111.97,111.97,21064.0,109.5536,109.7003,109.5438,109.5438,21064.0
2023-01-11 13:00:00,111.95,112.25,111.95,112.25,20040.0,109.5242,109.8177,109.5242,109.8177,20040.0
2023-01-11 13:30:00,112.31,112.58,112.3,112.39,67052.0,109.8764,110.1406,109.8666,109.9547,67052.0
2023-01-11 14:00:00,112.38,112.47,112.25,112.25,17612.0,109.9449,110.0329,109.8177,109.8177,17612.0
2023-01-11 14:30:00,112.3,112.79,112.26,112.79,34172.0,109.8666,110.346,109.8275,110.346,34172.0
2023-01-11 15:00:00,112.83,113.33,112.81,113.07,67152.0,110.3851,110.8743,110.3656,110.6199,67152.0
2023-01-11 15:30:00,113.08,113.55,112.95,113.49,203428.0,110.6297,111.0895,110.5025,111.0308,203428.0
2023-01-12 09:30:00,112.94,113.26,111.95,112.17,39620.0,110.4928,110.8058,109.5242,109.7395,39620.0
2023-01-12 10:00:00,112.17,113.02,112.1,112.77,29880.0,109.7395,110.571,109.671,110.3264,29880.0
2023-01-12 10:30:00,112.68,112.91,111.85,111.91,36860.0,110.2384,110.4634,109.4264,109.4851,36860.0
2023-01-12 11:00:00,111.88,111.91,111.64,111.74,15028.0,109.4557,109.4851,109.2209,109.3188,15028.0
2023-01-12 11:30:00,111.69,111.73,111.21,111.53,23304.0,109.2699,109.309,108.8003,109.1133,23304.0
2023-01-12 12:00:00,111.36,111.64,111.25,111.37,40708.0,108.947,109.2209,108.8394,108.9568,40708.0
2023-01-12 12:30:00,111.35,111.61,111.25,111.57,25780.0,108.9372,109.1916,108.8394,109.1525,25780.0
2023-01-12 13:00:00,111.56,111.56,110.65,110.71,35664.0,109.1427,109.1427,108.2524,108.3111,35664.0
2023-01-12 13:30:00,110.65,111.17,110.38,111.1,40432.0,108.2524,108.7611,107.9882,108.6926,40432.0
2023-01-12 14:00:00,111.1,111.31,110.89,111.29,49448.0,108.6926,108.8981,108.4872,108.8785,49448.0
2023-01-12 14:30:00,111.18,111.42,111.14,111.27,21996.0,108.7709,109.0057,108.7318,108.859,21996.0
2023-01-12 15:00:00,111.33,111.44,111.14,111.42,33816.0,108.9177,109.0253,108.7318,109.0057,33816.0
2023-01-12 15:30:00,111.4,111.61,110.91,111.54,155572.0,108.9861,109.1916,108.5068,109.1231,155572.0
2023-01-13 09:30:00,111.48,111.92,110.98,111.41,195232.0,109.0644,109.4949,108.5752,108.9959,195232.0
2023-01-13 10:00:00,111.42,111.59,111.17,111.32,57776.0,109.0057,109.172,108.7611,108.9079,57776.0
2023-01-13 10:30:00,111.3,111.41,111.22,111.41,28124.0,108.8883,108.9959,108.81,108.9959,28124.0
2023-01-13 11:00:00,111.36,111.46,111.17,111.38,13440.0,108.947,109.0448,108.7611,108.9666,13440.0
2023-01-13 11:30:00,111.36,111.36,110.9,110.92,22864.0,108.947,108.947,108.497,108.5165,22864.0
2023-01-13 12:00:00,110.91,111.42,110.86,111.37,79796.0,108.5068,109.0057,108.4578,108.9568,79796.0
2023-01-13 12:30:00,111.33,111.77,111.33,111.77,9640.0,108.9177,109.3481,108.9177,109.3481,9640.0
2023-01-13 13:00:00,111.83,112.02,111.8,111.9,12400.0,109.4068,109.5927,109.3775,109.4753,12400.0
2023-01-13 13:30:00,112.01,112.01,111.6,111.86,88636.0,109.5829,109.5829,109.1818,109.4362,88636.0
2023-01-13 14:00:00,111.9,112.1,111.89,111.96,33504.0,109.4753,109.671,109.4655,109.534,33504.0
2023-01-13 14:30:00,112.0,112.0,111.45,111.76,36768.0,109.5731,109.5731,109.0351,109.3383,36768.0
2023-01-13 15:00:00,111.73,112.0,111.73,111.81,39632.0,109.309,109.5731,109.309,109.3873,39632.0
2023-01-13 15:30:00,111.83,112.32,111.81,112.25,244840.0,109.4068,109.8862,109.3873,109.8177,244840.0
2023-01-17 09:30:00,112.23,112.92,111.95,112.73,99404.0,109.7982,110.4732,109.5242,110.2873,99404.0
2023-01-17 10:00:00,112.88,113.16,112.83,113.13,98348.0,110.4341,110.708,110.3851,110.6786,98348.0
2023-01-17 10:30:00,113.14,113.37,112.83,113.03,41380.0,110.6884,110.9134,110.3851,110.5808,41380.0
2023-01-17 11:00:00,113.03,113.26,112.8,113.19,38284.0,110.5808,110.8058,110.3558,110.7373,38284.0
2023-01-17 11:30:00,113.2,113.2,112.82,112.88,16720.0,110.7471,110.7471,110.3754,110.4341,16720.0
2023-01-17 12:00:00,112.91,112.92,112.42,112.48,25080.0,110.4634,110.4732,109.984,110.0427,25080.0
2023-01-17 12:30:00,112.44,112.63,112.44,112.47,10720.0,110.0036,110.1895,110.0036,110.0329,10720.0
2023-01-17 13:00:00,112.48,112.51,112.18,112.2,15388.0,110.0427,110.0721,109.7492,109.7688,15388.0
2023-01-17 13:30:00,112.19,112.25,112.0,112.11,26972.0,109.759,109.8177,109.5731,109.6808,26972.0
2023-01-17 14:00:00,112.09,112.11,111.46,111.46,31972.0,109.6612,109.6808,109.0448,109.0448,31972.0
2023-01-17 14:30:00,111.58,111.73,111.36,111.36,31568.0,109.1622,109.309,108.947,108.947,31568.0
2023-01-17 15:00:00,111.42,111.49,111.15,111.32,43708.0,109.0057,109.0742,108.7416,108.9079,43708.0
2023-01-17 15:30:00,111.33,111.33,111.08,111.26,175064.0,108.9177,108.9177,108.6731,108.8492,175064.0
2023-01-18 09:30:00,112.06,112.78,111.69,111.82,60132.0,109.6318,110.3362,109.2699,109.397,60132.0
2023-01-18 10:00:00,111.8,112.14,111.78,111.8,30292.0,109.3775,109.7101,109.3579,109.3775,30292.0
2023-01-18 10:30:00,111.88,111.89,111.04,111.2,34752.0,109.4557,109.4655,108.6339,108.7905,34752.0
2023-01-18 11:00:00,111.25,111.25,110.56,110.82,59952.0,108.8394,108.8394,108.1643,108.4187,59952.0
2023-01-18 11:30:00,110.73,110.73,110.56,110.73,17572.0,108.3307,108.3307,108.1643,108.3307,17572.0
2023-01-18 12:00:00,110.67,110.67,110.14,110.16,35500.0,108.272,108.272,107.7534,107.773,35500.0
2023-01-18 12:30:00,110.14,110.19,109.89,109.95,19336.0,107.7534,107.8024,107.5089,107.5676,19336.0
2023-01-18 13:00:00,109.91,110.07,109.83,110.07,20932.0,107.5284,107.685,107.4502,107.685,20932.0
2023-01-18 13:30:00,110.07,110.6,110.07,110.36,28356.0,107.685,108.2035,107.685,107.9687,28356.0
2023-01-18 14:00:00,110.37,110.38,109.79,109.87,51644.0,107.9785,107.9882,107.411,107.4893,51644.0
2023-01-18 14:30:00,109.8,109.94,109.6,109.72,63236.0,107.4208,107.5578,107.2251,107.3425,63236.0
2023-01-18 15:00:00,109.71,109.95,109.65,109.78,74464.0,107.3328,107.5676,107.2741,107.4012,74464.0
2023-01-18 15:30:00,109.8,109.82,109.46,109.55,181696.0,107.4208,107.4404,107.0882,107.1762,181696.0
2023-01-19 09:30:00,109.17,109.81,108.84,109.07,64496.0,106.8045,107.4306,106.4816,106.7066,64496.0
2023-01-19 10:00:00,109.02,109.07,108.66,108.9,16312.0,106.6577,106.7066,106.3055,106.5403,16312.0
2023-01-19 10:30:00,108.84,108.84,108.41,108.57,17952.0,106.4816,106.4816,106.0609,106.2175,17952.0
2023-01-19 11:00:00,108.55,108.84,108.35,108.35,20224.0,106.1979,106.4816,106.0022,106.0022,20224.0
2023-01-19 11:30:00,108.48,108.52,108.32,108.44,18136.0,106.1294,106.1685,105.9729,106.0903,18136.0
2023-01-19 12:00:00,108.49,108.54,108.11,108.22,33216.0,106.1392,106.1881,105.7674,105.875,33216.0
2023-01-19 12:30:00,108.18,108.26,108.07,108.13,14444.0,105.8359,105.9142,105.7283,105.787,14444.0
2023-01-19 13:00:00,108.23,108.31,107.86,108.0,19312.0,105.8848,105.9631,105.5228,105.6598,19312.0
2023-01-19 13:30:00,108.03,108.23,107.92,107.92,19952.0,105.6892,105.8848,105.5815,105.5815,19952.0
2023-01-19 14:00:00,108.01,108.04,107.79,107.91,28340.0,105.6696,105.6989,105.4544,105.5718,28340.0
2023-01-19 14:30:00,107.84,108.2,107.8,107.95,28896.0,105.5033,105.8555,105.4641,105.6109,28896.0
2023-01-19 15:00:00,107.98,108.0,107.46,107.57,38892.0,105.6402,105.6598,105.1315,105.2391,38892.0
2023-01-19 15:30:00,107.53,107.58,106.83,106.92,178036.0,105.2,105.2489,104.5152,104.6032,178036.0
2023-01-20 09:30:00,106.28,106.55,105.77,106.26,159296.0,103.9771,104.2412,103.4781,103.9575,159296.0
2023-01-20 10:00:00,106.55,106.8,106.43,106.76,22872.0,104.2412,104.4858,104.1238,104.4467,22872.0
2023-01-20 10:30:00,106.93,107.18,106.78,107.07,16360.0,104.613,104.8576,104.4662,104.75,16360.0
2023-01-20 11:00:00,107.29,107.56,107.14,107.56,12040.0,104.9652,105.2293,104.8184,105.2293,12040.0
2023-01-20 11:30:00,107.51,107.77,107.4,107.77,14460.0,105.1804,105.4348,105.0728,105.4348,14460.0
2023-01-20 12:00:00,107.71,107.79,107.58,107.68,13204.0,105.3761,105.4544,105.2489,105.3467,13204.0
2023-01-20 12:30:00,107.61,107.78,107.58,107.7,26840.0,105.2783,105.4446,105.2489,105.3663,26840.0
2023-01-20 13:00:00,107.78,107.96,107.71,107.79,9600.0,105.4446,105.6207,105.3761,105.4544,9600.0
2023-01-20 13:30:00,108.03,108.37,108.03,108.31,32072.0,105.6892,106.0218,105.6892,105.9631,32072.0
2023-01-20 14:00:00,108.21,108.61,108.2,108.47,30064.0,105.8653,106.2566,105.8555,106.1196,30064.0
2023-01-20 14:30:00,108.58,108.66,108.3,108.63,20200.0,106.2272,106.3055,105.9533,106.2762,20200.0
2023-01-20 15:00:00,108.7,109.08,108.7,108.97,27612.0,106.3446,106.7164,106.3446,106.6088,27612.0
2023-01-20 15:30:00,108.91,109.43,108.79,109.12,165292.0,106.5501,107.0588,106.4327,106.7555,165292.0
2023-01-23 09:30:00,109.19,109.49,108.6,109.48,26096.0,106.824,107.1175,106.2468,107.1077,26096.0
2023-01-23 10:00:00,109.53,109.92,109.44,109.92,26028.0,107.1567,107.5382,107.0686,107.5382,26028.0
2023-01-23 10:30:00,109.84,109.84,109.58,109.71,38540.0,107.4599,107.4599,107.2056,107.3328,38540.0
2023-01-23 11:00:00,109.68,110.11,109.58,109.58,26384.0,107.3034,107.7241,107.2056,107.2056,26384.0
2023-01-23 11:30:00,109.65,110.19,109.55,110.19,22040.0,107.2741,107.8024,107.1762,107.8024,22040.0
2023-01-23 12:00:00,110.17,110.17,109.51,109.55,20504.0,107.7828,107.7828,107.1371,107.1762,20504.0
2023-01-23 12:30:00,109.67,110.04,109.67,110.04,11088.0,107.2936,107.6556,107.2936,107.6556,11088.0
2023-01-23 13:00:00,110.05,110.37,109.99,109.99,23692.0,107.6654,107.9785,107.6067,107.6067,23692.0
2023-01-23 13:30:00,109.99,110.05,109.69,109.69,11204.0,107.6067,107.6654,107.3132,107.3132,11204.0
2023-01-23 14:00:00,109.66,109.66,109.22,109.23,28988.0,107.2838,107.2838,106.8534,106.8632,28988.0
2023-01-23 14:30:00,109.28,109.35,108.82,108.96,18400.0,106.9121,106.9806,106.462,106.599,18400.0
2023-01-23 15:00:00,109.05,109.36,109.01,109.18,34200.0,106.6871,106.9903,106.6479,106.8142,34200.0
2023-01-23 15:30:00,109.26,109.62,109.19,109.47,122668.0,106.8925,107.2447,106.824,107.098,122668.0
2023-01-24 09:30:00,109.6,109.99,108.09,108.33,60676.0,107.2251,107.6067,105.7479,105.9827,60676.0
2023-01-24 10:00:00,108.13,108.69,107.92,108.52,55112.0,105.787,106.3349,105.5815,106.1685,55112.0
2023-01-24 10:30:00,108.47,109.2,108.47,109.14,44012.0,106.1196,106.8338,106.1196,106.7751,44012.0
2023-01-24 11:00:00,109.14,109.79,109.13,109.79,49236.0,106.7751,107.411,106.7653,107.411,49236.0
2023-01-24 11:30:00,109.76,109.8,109.65,109.76,22868.0,107.3817,107.4208,107.2741,107.3817,22868.0
2023-01-24 12:00:00,109.74,110.0,109.66,109.88,19932.0,107.3621,107.6165,107.2838,107.4991,19932.0
2023-01-24 12:30:00,109.87,109.88,109.64,109.88,14400.0,107.4893,107.4991,107.2643,107.4991,14400.0
2023-01-24 13:00:00,109.75,109.92,109.73,109.87,8156.0,107.3719,107.5382,107.3523,107.4893,8156.0
2023-01-24 13:30:00,109.93,110.05,109.81,109.93,15520.0,107.548,107.6654,107.4306,107.548,15520.0
2023-01-24 14:00:00,109.89,109.94,109.69,109.93,7672.0,107.5089,107.5578,107.3132,107.548,7672.0
2023-01-24 14:30:00,109.98,110.05,109.88,110.03,17028.0,107.5969,107.6654,107.4991,107.6458,17028.0
2023-01-24 15:00:00,110.03,110.06,109.82,109.87,11972.0,107.6458,107.6752,107.4404,107.4893,11972.0
2023-01-24 15:30:00,109.89,110.16,109.73,110.05,97864.0,107.5089,107.773,107.3523,107.6654,97864.0
2023-01-25 09:30:00,108.74,109.24,108.17,108.32,54184.0,106.3838,106.8729,105.8261,105.9729,54184.0
2023-01-25 10:00:00,108.32,108.66,108.11,108.26,14640.0,105.9729,106.3055,105.7674,105.9142,14640.0
2023-01-25 10:30:00,108.25,108.26,107.74,108.1,19860.0,105.9044,105.9142,105.4054,105.7576,19860.0
2023-01-25 11:00:00,108.12,108.72,108.05,108.61,19856.0,105.7772,106.3642,105.7087,106.2566,19856.0
2023-01-25 11:30:00,108.51,108.84,108.36,108.79,20944.0,106.1588,106.4816,106.012,106.4327,20944.0
2023-01-25 12:00:00,108.82,108.87,108.57,108.61,14368.0,106.462,106.511,106.2175,106.2566,14368.0
2023-01-25 12:30:00,108.65,108.85,108.55,108.6,12960.0,106.2957,106.4914,106.1979,106.2468,12960.0
2023-01-25 13:00:00,108.6,109.02,108.55,108.97,17372.0,106.2468,106.6577,106.1979,106.6088,17372.0
2023-01-25 13:30:00,108.92,109.09,108.82,108.83,16060.0,106.5599,106.7262,106.462,106.4718,16060.0
2023-01-25 14:00:00,108.88,109.21,108.86,109.0,16316.0,106.5207,106.8436,106.5012,106.6381,16316.0
2023-01-25 14:30:00,108.9,109.08,108.77,109.01,15000.0,106.5403,106.7164,106.4131,106.6479,15000.0
2023-01-25 15:00:00,108.99,109.28,108.92,108.99,21340.0,106.6284,106.9121,106.5599,106.6284,21340.0
2023-01-25 15:30:00,108.99,109.27,108.92,109.22,64324.0,106.6284,106.9023,106.5599,106.8534,64324.0
2023-01-26 09:30:00,109.57,109.86,108.93,109.33,43700.0,107.1958,107.4795,106.5697,106.961,43700.0
2023-01-26 10:00:00,109.51,109.83,109.09,109.7,51004.0,107.1371,107.4502,106.7262,107.323,51004.0
2023-01-26 10:30:00,109.7,109.82,109.06,109.06,50872.0,107.323,107.4404,106.6968,106.6968,50872.0
2023-01-26 11:00:00,109.04,109.34,109.0,109.17,19656.0,106.6773,106.9708,106.6381,106.8045,19656.0
2023-01-26 11:30:00,109.13,109.24,109.04,109.24,8124.0,106.7653,106.8729,106.6773,106.8729,8124.0
2023-01-26 12:00:00,109.29,109.59,109.29,109.46,8216.0,106.9219,107.2154,106.9219,107.0882,8216.0
2023-01-26 12:30:00,109.44,109.61,109.23,109.53,18732.0,107.0686,107.2349,106.8632,107.1567,18732.0
2023-01-26 13:00:00,109.64,109.64,109.44,109.54,15128.0,107.2643,107.2643,107.0686,107.1664,15128.0
2023-01-26 13:30:00,109.62,109.86,109.59,109.72,6216.0,107.2447,107.4795,107.2154,107.3425,6216.0
2023-01-26 14:00:00,109.69,109.96,109.66,109.75,18796.0,107.3132,107.5773,107.2838,107.3719,18796.0
2023-01-26 14:30:00,109.88,110.11,109.87,110.01,12836.0,107.4991,107.7241,107.4893,107.6263,12836.0
2023-01-26 15:00:00,110.1,110.24,110.06,110.16,9200.0,107.7143,107.8513,107.6752,107.773,9200.0
2023-01-26 15:30:00,110.11,110.29,109.96,110.28,61692.0,107.7241,107.9002,107.5773,107.8904,61692.0
2023-01-27 09:30:00,109.7,110.23,109.23,109.57,31484.0,107.323,107.8415,106.8632,107.1958,31484.0
2023-01-27 10:00:00,109.61,109.84,109.11,109.56,14492.0,107.2349,107.4599,106.7458,107.186,14492.0
2023-01-27 10:30:00,109.55,109.71,109.27,109.44,15748.0,107.1762,107.3328,106.9023,107.0686,15748.0
2023-01-27 11:00:00,109.44,109.44,109.16,109.42,8560.0,107.0686,107.0686,106.7947,107.049,8560.0
2023-01-27 11:30:00,109.51,109.71,109.44,109.67,9344.0,107.1371,107.3328,107.0686,107.2936,9344.0
2023-01-27 12:00:00,109.62,109.66,109.28,109.28,30040.0,107.2447,107.2838,106.9121,106.9121,30040.0
2023-01-27 12:30:00,109.34,109.52,109.29,109.43,24548.0,106.9708,107.1469,106.9219,107.0588,24548.0
2023-01-27 13:00:00,109.42,109.42,109.16,109.22,11696.0,107.049,107.049,106.7947,106.8534,11696.0
2023-01-27 13:30:00,109.22,109.26,108.98,109.16,19660.0,106.8534,106.8925,106.6186,106.7947,19660.0
2023-01-27 14:00:00,109.14,109.64,109.11,109.62,37672.0,106.7751,107.2643,106.7458,107.2447,37672.0
2023-01-27 14:30:00,109.65,109.94,109.65,109.89,12912.0,107.2741,107.5578,107.2741,107.5089,12912.0
2023-01-27 15:00:00,109.94,110.07,109.84,109.92,10108.0,107.5578,107.685,107.4599,107.5382,10108.0
2023-01-27 15:30:00,109.88,110.07,109.28,109.31,54256.0,107.4991,107.685,106.9121,106.9414,54256.0
2023-01-30 09:30:00,109.22,109.78,109.06,109.7,40288.0,106.8534,107.4012,106.6968,107.323,40288.0
2023-01-30 10:00:00,109.85,110.22,109.74,110.17,21168.0,107.4697,107.8317,107.3621,107.7828,21168.0
2023-01-30 10:30:00,110.29,110.3,109.36,109.47,15788.0,107.9002,107.91,106.9903,107.098,15788.0
2023-01-30 11:00:00,109.39,109.69,109.23,109.35,12276.0,107.0197,107.3132,106.8632,106.9806,12276.0
2023-01-30 11:30:00,109.36,109.36,108.83,109.05,8244.0,106.9903,106.9903,106.4718,106.6871,8244.0
2023-01-30 12:00:00,109.0,109.02,108.7,108.79,7960.0,106.6381,106.6577,106.3446,106.4327,7960.0
2023-01-30 12:30:00,108.91,108.99,108.74,108.86,13936.0,106.5501,106.6284,106.3838,106.5012,13936.0
2023-01-30 13:00:00,108.87,109.16,108.77,109.13,5664.0,106.511,106.7947,106.4131,106.7653,5664.0
2023-01-30 13:30:00,109.06,109.06,108.88,108.96,12536.0,106.6968,106.6968,106.5207,106.599,12536.0
2023-01-30 14:00:00,109.03,109.27,108.95,109.27,37992.0,106.6675,106.9023,106.5892,106.9023,37992.0
2023-01-30 14:30:00,109.22,109.56,109.04,109.21,76948.0,106.8534,107.186,106.6773,106.8436,76948.0
2023-01-30 15:00:00,109.13,109.27,109.04,109.11,23308.0,106.7653,106.9023,106.6773,106.7458,23308.0
2023-01-30 15:30:00,109.04,109.33,108.91,109.01,95180.0,106.6773,106.961,106.5501,106.6479,95180.0
2023-01-31 09:30:00,109.41,110.2,109.21,109.94,72176.0,107.0393,107.8121,106.8436,107.5578,72176.0
2023-01-31 10:00:00,109.88,110.2,109.58,109.89,47056.0,107.4991,107.8121,107.2056,107.5089,47056.0
2023-01-31 10:30:00,110.07,110.26,110.0,110.18,12948.0,107.685,107.8708,107.6165,107.7926,12948.0
2023-01-31 11:00:00,110.26,110.36,110.13,110.17,18604.0,107.8708,107.9687,107.7437,107.7828,18604.0
2023-01-31 11:30:00,110.1,110.21,110.03,110.13,8748.0,107.7143,107.8219,107.6458,107.7437,8748.0
2023-01-31 12:00:00,110.11,110.48,110.06,110.48,14912.0,107.7241,108.0861,107.6752,108.0861,14912.0
2023-01-31 12:30:00,110.48,110.64,110.43,110.53,14240.0,108.0861,108.2426,108.0372,108.135,14240.0
2023-01-31 13:00:00,110.52,110.64,110.45,110.5,16556.0,108.1252,108.2426,108.0567,108.1056,16556.0
2023-01-31 13:30:00,110.5,110.86,110.47,110.86,18660.0,108.1056,108.4578,108.0763,108.4578,18660.0
2023-01-31 14:00:00,110.9,110.95,110.58,110.62,19752.0,108.497,108.5459,108.1839,108.223,19752.0
2023-01-31 14:30:00,110.63,110.67,110.52,110.54,19680.0,108.2328,108.272,108.1252,108.1448,19680.0
2023-01-31 15:00:00,110.6,110.67,110.07,110.08,21844.0,108.2035,108.272,107.685,107.6947,21844.0
2023-01-31 15:30:00,110.1,110.99,110.09,110.93,141352.0,107.7143,108.585,107.7045,108.5263,141352.0
2023-02-01 09:30:00,110.82,111.3,110.55,110.77,68520.0,108.4187,108.8883,108.1546,108.3698,68520.0
2023-02-01 10:00:00,110.74,110.74,109.35,109.35,31132.0,108.3404,108.3404,106.9806,106.9806,31132.0
2023-02-01 10:30:00,109.31,109.31,108.71,108.91,29900.0,106.9414,106.9414,106.3544,106.5501,29900.0
2023-02-01 11:00:00,109.03,110.17,109.03,110.11,27644.0,106.6675,107.7828,106.6675,107.7241,27644.0
2023-02-01 11:30:00,110.13,110.39,109.92,110.02,22716.0,107.7437,107.998,107.5382,107.636,22716.0
2023-02-01 12:00:00,109.84,109.9,109.57,109.61,19624.0,107.4599,107.5186,107.1958,107.2349,19624.0
2023-02-01 12:30:00,109.76,109.76,109.37,109.49,30692.0,107.3817,107.3817,107.0001,107.1175,30692.0
2023-02-01 13:00:00,109.39,109.66,109.34,109.58,19496.0,107.0197,107.2838,106.9708,107.2056,19496.0
2023-02-01 13:30:00,109.64,109.82,109.53,109.73,31236.0,107.2643,107.4404,107.1567,107.3523,31236.0
2023-02-01 14:00:00,109.72,109.72,109.14,109.32,55916.0,107.3425,107.3425,106.7751,106.9512,55916.0
2023-02-01 14:30:00,109.41,110.65,108.79,110.56,159344.0,107.0393,108.2524,106.4327,108.1643,159344.0
2023-02-01 15:00:00,110.6,111.64,110.58,111.64,57232.0,108.2035,109.2209,108.1839,109.2209,57232.0
2023-02-01 15:30:00,111.64,112.26,111.47,111.59,134900.0,109.2209,109.8275,109.0546,109.172,134900.0
2023-02-02 09:30:00,111.11,111.53,110.39,111.01,86836.0,108.7024,109.1133,107.998,108.6046,86836.0
2023-02-02 10:00:00,110.89,111.09,110.11,110.3,26888.0,108.4872,108.6829,107.7241,107.91,26888.0
2023-02-02 10:30:00,110.4,111.33,110.31,111.33,26724.0,108.0078,108.9177,107.9198,108.9177,26724.0
2023-02-02 11:00:00,111.25,111.71,111.25,111.63,15532.0,108.8394,109.2894,108.8394,109.2112,15532.0
2023-02-02 11:30:00,111.63,111.67,111.19,111.23,17076.0,109.2112,109.2503,108.7807,108.8198,17076.0
2023-02-02 12:00:00,111.2,111.51,111.09,111.37,6600.0,108.7905,109.0938,108.6829,108.9568,6600.0
2023-02-02 12:30:00,111.44,111.53,111.21,111.31,23228.0,109.0253,109.1133,108.8003,108.8981,23228.0
2023-02-02 13:00:00,111.33,111.47,111.06,111.06,10252.0,108.9177,109.0546,108.6535,108.6535,10252.0
2023-02-02 13:30:00,111.01,111.49,110.97,111.44,26436.0,108.6046,109.0742,108.5655,109.0253,26436.0
2023-02-02 14:00:00,111.47,111.86,110.71,110.71,43788.0,109.0546,109.4362,108.3111,108.3111,43788.0
2023-02-02 14:30:00,110.71,110.8,110.48,110.53,28740.0,108.3111,108.3991,108.0861,108.135,28740.0
2023-02-02 15:00:00,110.61,111.09,110.5,110.98,49712.0,108.2133,108.6829,108.1056,108.5752,49712.0
2023-02-02 15:30:00,111.01,111.22,110.71,111.2,143888.0,108.6046,108.81,108.3111,108.7905,143888.0
2023-02-03 09:30:00,110.46,110.61,108.97,109.12,49188.0,108.0665,108.2133,106.6088,106.7555,49188.0
2023-02-03 10:00:00,108.75,109.78,108.52,109.62,34244.0,106.3936,107.4012,106.1685,107.2447,34244.0
2023-02-03 10:30:00,109.76,110.42,109.76,110.41,43772.0,107.3817,108.0274,107.3817,108.0176,43772.0
2023-02-03 11:00:00,110.49,110.63,110.05,110.19,40428.0,108.0959,108.2328,107.6654,107.8024,40428.0
2023-02-03 11:30:00,110.24,110.5,109.94,110.11,36180.0,107.8513,108.1056,107.5578,107.7241,36180.0
2023-02-03 12:00:00,110.05,110.79,110.05,110.73,23340.0,107.6654,108.3894,107.6654,108.3307,23340.0
2023-02-03 12:30:00,110.76,111.04,110.49,110.49,62244.0,108.36,108.6339,108.0959,108.0959,62244.0
2023-02-03 13:00:00,110.49,110.7,110.29,110.52,44996.0,108.0959,108.3013,107.9002,108.1252,44996.0
2023-02-03 13:30:00,110.45,110.84,110.44,110.8,35460.0,108.0567,108.4383,108.0469,108.3991,35460.0
2023-02-03 14:00:00,110.81,110.87,110.48,110.64,35224.0,108.4089,108.4676,108.0861,108.2426,35224.0
2023-02-03 14:30:00,110.61,111.06,110.53,110.73,60452.0,108.2133,108.6535,108.135,108.3307,60452.0
2023-02-03 15:00:00,110.65,110.84,110.45,110.63,32716.0,108.2524,108.4383,108.0567,108.2328,32716.0
2023-02-03 15:30:00,110.64,110.79,110.33,110.61,106872.0,108.2426,108.3894,107.9393,108.2133,106872.0
2023-02-06 09:30:00,109.92,110.69,109.6,109.89,31256.0,107.5382,108.2915,107.2251,107.5089,31256.0
2023-02-06 10:00:00,109.82,110.34,109.64,110.31,35460.0,107.4404,107.9491,107.2643,107.9198,35460.0
2023-02-06 10:30:00,110.27,110.55,110.12,110.41,10060.0,107.8806,108.1546,107.7339,108.0176,10060.0
2023-02-06 11:00:00,110.46,110.52,110.39,110.44,15732.0,108.0665,108.1252,107.998,108.0469,15732.0
2023-02-06 11:30:00,110.44,110.48,109.71,109.85,14160.0,108.0469,108.0861,107.3328,107.4697,14160.0
2023-02-06 12:00:00,109.69,109.92,109.58,109.86,11200.0,107.3132,107.5382,107.2056,107.4795,11200.0
2023-02-06 12:30:00,109.97,110.06,109.85,109.94,5852.0,107.5871,107.6752,107.4697,107.5578,5852.0
2023-02-06 13:00:00,109.99,110.01,109.81,109.88,11504.0,107.6067,107.6263,107.4306,107.4991,11504.0
2023-02-06 13:30:00,109.88,109.94,109.69,109.73,12412.0,107.4991,107.5578,107.3132,107.3523,12412.0
2023-02-06 14:00:00,109.76,110.09,109.74,109.91,13732.0,107.3817,107.7045,107.3621,107.5284,13732.0
2023-02-06 14:30:00,109.82,109.86,109.67,109.86,11508.0,107.4404,107.4795,107.2936,107.4795,11508.0
2023-02-06 15:00:00,109.71,109.73,109.35,109.4,18996.0,107.3328,107.3523,106.9806,107.0295,18996.0
2023-02-06 15:30:00,109.32,109.86,109.16,109.84,98680.0,106.9512,107.4795,106.7947,107.4599,98680.0
2023-02-07 09:30:00,109.62,109.62,107.89,108.04,52752.0,107.2447,107.2447,105.5522,105.6989,52752.0
2023-02-07 10:00:00,107.99,108.58,107.97,108.51,27004.0,105.65,106.2272,105.6305,106.1588,27004.0
2023-02-07 10:30:00,108.4,108.78,108.25,108.74,25844.0,106.0511,106.4229,105.9044,106.3838,25844.0
2023-02-07 11:00:00,108.56,108.7,108.48,108.67,8200.0,106.2077,106.3446,106.1294,106.3153,8200.0
2023-02-07 11:30:00,108.81,109.08,108.81,108.93,26764.0,106.4523,106.7164,106.4523,106.5697,26764.0
2023-02-07 12:00:00,108.89,109.15,108.82,109.11,19080.0,106.5305,106.7849,106.462,106.7458,19080.0
2023-02-07 12:30:00,109.09,110.51,109.08,110.28,56736.0,106.7262,108.1154,106.7164,107.8904,56736.0
2023-02-07 13:00:00,110.38,110.63,109.63,109.74,23060.0,107.9882,108.2328,107.2545,107.3621,23060.0
2023-02-07 13:30:00,109.48,109.48,108.89,109.15,16660.0,107.1077,107.1077,106.5305,106.7849,16660.0
2023-02-07 14:00:00,109.04,110.27,109.03,110.18,23372.0,106.6773,107.8806,106.6675,107.7926,23372.0
2023-02-07 14:30:00,110.06,110.6,110.06,110.54,25200.0,107.6752,108.2035,107.6752,108.1448,25200.0
2023-02-07 15:00:00,110.58,110.88,110.44,110.87,46080.0,108.1839,108.4774,108.0469,108.4676,46080.0
2023-02-07 15:30:00,110.83,111.16,110.62,110.71,128180.0,108.4285,108.7513,108.223,108.3111,128180.0
2023-02-08 09:30:00,110.5,110.53,109.74,110.1,29912.0,108.1056,108.135,107.3621,107.7143,29912.0
2023-02-08 10:00:00,109.99,110.12,109.58,109.8,24992.0,107.6067,107.7339,107.2056,107.4208,24992.0
2023-02-08 10:30:00,109.89,110.46,109.73,110.46,38764.0,107.5089,108.0665,107.3523,108.0665,38764.0
2023-02-08 11:00:00,110.32,110.55,109.79,110.02,53716.0,107.9295,108.1546,107.411,107.636,53716.0
2023-02-08 11:30:00,109.94,109.96,109.52,109.81,20236.0,107.5578,107.5773,107.1469,107.4306,20236.0
2023-02-08 12:00:00,109.82,110.08,109.73,109.95,28156.0,107.4404,107.6947,107.3523,107.5676,28156.0
2023-02-08 12:30:00,110.0,110.25,109.72,110.21,14832.0,107.6165,107.8611,107.3425,107.8219,14832.0
2023-02-08 13:00:00,110.22,110.36,109.99,109.99,13544.0,107.8317,107.9687,107.6067,107.6067,13544.0
2023-02-08 13:30:00,109.83,110.01,109.7,109.73,14276.0,107.4502,107.6263,107.323,107.3523,14276.0
2023-02-08 14:00:00,109.78,109.98,109.6,109.6,16000.0,107.4012,107.5969,107.2251,107.2251,16000.0
2023-02-08 14:30:00,109.67,109.87,109.57,109.85,16800.0,107.2936,107.4893,107.1958,107.4697,16800.0
2023-02-08 15:00:00,109.83,109.83,109.4,109.61,26004.0,107.4502,107.4502,107.0295,107.2349,26004.0
2023-02-08 15:30:00,109.61,110.07,109.58,110.05,158484.0,107.2349,107.685,107.2056,107.6654,158484.0
2023-02-09 09:30:00,110.51,111.25,110.03,110.89,37220.0,108.1154,108.8394,107.6458,108.4872,37220.0
2023-02-09 10:00:00,110.99,111.11,110.25,110.4,53900.0,108.585,108.7024,107.8611,108.0078,53900.0
2023-02-09 10:30:00,110.36,110.76,110.29,110.49,15432.0,107.9687,108.36,107.9002,108.0959,15432.0
2023-02-09 11:00:00,110.44,110.51,109.96,109.98,97700.0,108.0469,108.1154,107.5773,107.5969,97700.0
2023-02-09 11:30:00,109.97,110.11,109.87,109.87,57664.0,107.5871,107.7241,107.4893,107.4893,57664.0
2023-02-09 12:00:00,110.05,110.14,109.93,109.95,14644.0,107.6654,107.7534,107.548,107.5676,14644.0
2023-02-09 12:30:00,109.86,109.86,109.32,109.72,32724.0,107.4795,107.4795,106.9512,107.3425,32724.0
2023-02-09 13:00:00,109.64,109.72,109.44,109.59,80600.0,107.2643,107.3425,107.0686,107.2154,80600.0
2023-02-09 13:30:00,109.44,109.6,109.26,109.35,32660.0,107.0686,107.2251,106.8925,106.9806,32660.0
2023-02-09 14:00:00,109.3,109.51,109.22,109.51,9656.0,106.9316,107.1371,106.8534,107.1371,9656.0
2023-02-09 14:30:00,109.48,109.75,109.39,109.72,15924.0,107.1077,107.3719,107.0197,107.3425,15924.0
2023-02-09 15:00:00,109.63,109.63,109.25,109.26,17712.0,107.2545,107.2545,106.8827,106.8925,17712.0
2023-02-09 15:30:00,109.25,109.66,109.12,109.57,134188.0,106.8827,107.2838,106.7555,107.1958,134188.0
2023-02-10 09:30:00,109.45,109.6,109.05,109.5,30384.0,107.0784,107.2251,106.6871,107.1273,30384.0
2023-02-10 10:00:00,109.48,110.53,109.28,110.46,105612.0,107.1077,108.135,106.9121,108.0665,105612.0
2023-02-10 10:30:00,110.46,110.53,110.2,110.35,34412.0,108.0665,108.135,107.8121,107.9589,34412.0
2023-02-10 11:00:00,110.31,110.56,110.28,110.54,46080.0,107.9198,108.1643,107.8904,108.1448,46080.0
2023-02-10 11:30:00,110.55,110.56,110.24,110.24,17484.0,108.1546,108.1643,107.8513,107.8513,17484.0
2023-02-10 12:00:00,110.36,110.36,110.13,110.29,26244.0,107.9687,107.9687,107.7437,107.9002,26244.0
2023-02-10 12:30:00,110.29,110.83,110.29,110.79,24636.0,107.9002,108.4285,107.9002,108.3894,24636.0
2023-02-10 13:00:00,110.82,111.09,110.8,110.96,34424.0,108.4187,108.6829,108.3991,108.5557,34424.0
2023-02-10 13:30:00,110.91,111.05,110.82,110.82,37404.0,108.5068,108.6437,108.4187,108.4187,37404.0
2023-02-10 14:00:00,110.8,110.86,110.66,110.68,38180.0,108.3991,108.4578,108.2622,108.2817,38180.0
2023-02-10 14:30:00,110.66,111.11,110.65,111.11,19816.0,108.2622,108.7024,108.2524,108.7024,19816.0
2023-02-10 15:00:00,111.11,111.15,110.63,110.78,39240.0,108.7024,108.7416,108.2328,108.3796,39240.0
2023-02-10 15:30:00,110.81,111.14,110.67,110.74,78272.0,108.4089,108.7318,108.272,108.3404,78272.0
2023-02-13 09:30:00,110.92,111.34,110.76,111.27,15636.0,108.5165,108.9274,108.36,108.859,15636.0
2023-02-13 10:00:00,111.27,111.69,111.26,111.69,12032.0,108.859,109.2699,108.8492,109.2699,12032.0
2023-02-13 10:30:00,111.72,112.12,111.63,111.94,31520.0,109.2992,109.6905,109.2112,109.5144,31520.0
2023-02-13 11:00:00,111.93,112.0,111.35,111.39,38092.0,109.5047,109.5731,108.9372,108.9764,38092.0
2023-02-13 11:30:00,111.56,111.75,111.33,111.59,13516.0,109.1427,109.3286,108.9177,109.172,13516.0
2023-02-13 12:00:00,111.52,111.86,111.52,111.83,18852.0,109.1035,109.4362,109.1035,109.4068,18852.0
2023-02-13 12:30:00,111.82,111.87,111.68,111.68,12840.0,109.397,109.446,109.2601,109.2601,12840.0
2023-02-13 13:00:00,111.75,111.85,111.67,111.74,10904.0,109.3286,109.4264,109.2503,109.3188,10904.0
2023-02-13 13:30:00,111.72,111.95,111.7,111.92,41740.0,109.2992,109.5242,109.2796,109.4949,41740.0
2023-02-13 14:00:00,111.98,112.03,111.66,111.67,8468.0,109.5536,109.6025,109.2405,109.2503,8468.0
2023-02-13 14:30:00,111.61,111.62,111.38,111.53,18132.0,109.1916,109.2014,108.9666,109.1133,18132.0
2023-02-13 15:00:00,111.55,111.77,111.54,111.66,33916.0,109.1329,109.3481,109.1231,109.2405,33916.0
2023-02-13 15:30:00,111.72,112.04,111.64,112.01,95860.0,109.2992,109.6123,109.2209,109.5829,95860.0
2023-02-14 09:30:00,111.55,111.55,110.91,111.07,86224.0,109.4161,109.4161,108.7884,108.9453,86224.0
2023-02-14 10:00:00,110.98,111.63,110.98,111.0,67860.0,108.857,109.4946,108.857,108.8767,67860.0
2023-02-14 10:30:00,111.05,111.05,109.52,109.52,30992.0,108.9257,108.9257,107.425,107.425,30992.0
2023-02-14 11:00:00,109.64,110.36,109.64,109.7,62668.0,107.5427,108.2489,107.5427,107.6015,62668.0
2023-02-14 11:30:00,109.55,109.55,109.12,109.32,28252.0,107.4544,107.4544,107.0326,107.2288,28252.0
2023-02-14 12:00:00,109.54,109.81,109.39,109.72,22220.0,107.4446,107.7094,107.2975,107.6211,22220.0
2023-02-14 12:30:00,109.81,110.06,109.73,110.06,6404.0,107.7094,107.9546,107.631,107.9546,6404.0
2023-02-14 13:00:00,110.5,110.66,110.39,110.48,31832.0,108.3862,108.5432,108.2783,108.3666,31832.0
2023-02-14 13:30:00,110.43,110.53,110.28,110.43,15688.0,108.3176,108.4157,108.1704,108.3176,15688.0
2023-02-14 14:00:00,110.53,110.55,110.34,110.38,9600.0,108.4157,108.4353,108.2293,108.2685,9600.0
2023-02-14 14:30:00,110.5,110.86,110.48,110.77,102444.0,108.3862,108.7393,108.3666,108.6511,102444.0
2023-02-14 15:00:00,110.93,111.0,110.75,110.94,8256.0,108.808,108.8767,108.6314,108.8178,8256.0
2023-02-14 15:30:00,110.82,111.15,110.71,110.73,86068.0,108.7001,109.0238,108.5922,108.6118,86068.0
2023-02-15 09:30:00,110.3,110.55,109.6,110.11,39512.0,108.1901,108.4353,107.5034,108.0037,39512.0
2023-02-15 10:00:00,110.32,111.08,110.11,110.78,20556.0,108.2097,108.9551,108.0037,108.6609,20556.0
2023-02-15 10:30:00,110.73,111.08,110.73,111.0,16280.0,108.6118,108.9551,108.6118,108.8767,16280.0
2023-02-15 11:00:00,110.86,111.07,110.86,111.0,11152.0,108.7393,108.9453,108.7393,108.8767,11152.0
2023-02-15 11:30:00,111.0,111.14,110.87,110.92,13792.0,108.8767,109.014,108.7491,108.7982,13792.0
2023-02-15 12:00:00,110.88,110.88,110.46,110.66,19604.0,108.759,108.759,108.347,108.5432,19604.0
2023-02-15 12:30:00,110.48,110.78,110.48,110.75,7524.0,108.3666,108.6609,108.3666,108.6314,7524.0
2023-02-15 13:00:00,110.75,111.01,110.65,111.01,18800.0,108.6314,108.8865,108.5334,108.8865,18800.0
2023-02-15 13:30:00,110.94,111.05,110.92,111.05,11200.0,108.8178,108.9257,108.7982,108.9257,11200.0
2023-02-15 14:00:00,111.05,111.33,111.03,111.3,15344.0,108.9257,109.2004,108.9061,109.1709,15344.0
2023-02-15 14:30:00,111.27,111.39,111.08,111.15,28704.0,109.1415,109.2592,108.9551,109.0238,28704.0
2023-02-15 15:00:00,111.17,111.34,111.09,111.18,29040.0,109.0434,109.2102,108.9649,109.0532,29040.0
2023-02-15 15:30:00,111.2,111.25,110.9,111.16,51600.0,109.0728,109.1219,108.7786,109.0336,51600.0
2023-02-16 09:30:00,109.77,110.16,109.51,109.96,29232.0,107.6702,108.0527,107.4152,107.8566,29232.0
2023-02-16 10:00:00,109.68,110.46,109.68,110.4,106116.0,107.5819,108.347,107.5819,108.2881,106116.0
2023-02-16 10:30:00,110.4,110.93,110.29,110.84,13600.0,108.2881,108.808,108.1802,108.7197,13600.0
2023-02-16 11:00:00,110.84,110.94,110.59,110.74,8976.0,108.7197,108.8178,108.4745,108.6216,8976.0
2023-02-16 11:30:00,110.71,110.99,110.71,110.89,12624.0,108.5922,108.8669,108.5922,108.7688,12624.0
2023-02-16 12:00:00,110.8,110.93,110.72,110.84,32228.0,108.6805,108.808,108.602,108.7197,32228.0
2023-02-16 12:30:00,110.85,111.29,110.84,111.24,12876.0,108.7295,109.1611,108.7197,109.1121,12876.0
2023-02-16 13:00:00,111.25,111.3,110.96,110.96,14216.0,109.1219,109.1709,108.8374,108.8374,14216.0
2023-02-16 13:30:00,110.83,111.07,110.83,111.07,29772.0,108.7099,108.9453,108.7099,108.9453,29772.0
2023-02-16 14:00:00,111.1,111.26,111.0,111.22,35732.0,108.9748,109.1317,108.8767,109.0925,35732.0
2023-02-16 14:30:00,111.22,111.22,110.55,110.64,34904.0,109.0925,109.0925,108.4353,108.5235,34904.0
2023-02-16 15:00:00,110.53,110.6,109.95,110.33,40284.0,108.4157,108.4843,107.8467,108.2195,40284.0
2023-02-16 15:30:00,110.24,110.59,110.07,110.35,105420.0,108.1312,108.4745,107.9645,108.2391,105420.0
2023-02-17 09:30:00,110.63,110.68,110.23,110.46,65788.0,108.5137,108.5628,108.1214,108.347,65788.0
2023-02-17 10:00:00,110.52,111.08,110.52,110.8,22316.0,108.4058,108.9551,108.4058,108.6805,22316.0
2023-02-17 10:30:00,110.84,110.9,110.12,110.28,25120.0,108.7197,108.7786,108.0135,108.1704,25120.0
2023-02-17 11:00:00,110.23,110.35,110.06,110.1,10404.0,108.1214,108.2391,107.9546,107.9939,10404.0
2023-02-17 11:30:00,110.13,110.39,110.11,110.3,7220.0,108.0233,108.2783,108.0037,108.1901,7220.0
2023-02-17 12:00:00,110.3,110.58,110.3,110.54,11200.0,108.1901,108.4647,108.1901,108.4255,11200.0
2023-02-17 12:30:00,110.46,110.52,110.33,110.33,4800.0,108.347,108.4058,108.2195,108.2195,4800.0
2023-02-17 13:00:00,110.26,110.55,110.23,110.47,7280.0,108.1508,108.4353,108.1214,108.3568,7280.0
2023-02-17 13:30:00,110.45,110.61,110.45,110.61,6456.0,108.3372,108.4941,108.3372,108.4941,6456.0
2023-02-17 14:00:00,110.67,111.06,110.66,111.06,24972.0,108.553,108.9355,108.5432,108.9355,24972.0
2023-02-17 14:30:00,111.18,111.36,111.08,111.26,13748.0,109.0532,109.2298,108.9551,109.1317,13748.0
2023-02-17 15:00:00,111.31,111.31,110.95,110.96,8000.0,109.1807,109.1807,108.8276,108.8374,8000.0
2023-02-17 15:30:00,110.95,111.27,110.88,111.02,110740.0,108.8276,109.1415,108.759,108.8963,110740.0
2023-02-21 09:30:00,110.67,110.67,109.01,109.38,54564.0,108.553,108.553,106.9247,107.2877,54564.0
2023-02-21 10:00:00,109.36,109.51,109.2,109.24,16088.0,107.268,107.4152,107.1111,107.1503,16088.0
2023-02-21 10:30:00,109.2,109.34,108.89,108.92,18500.0,107.1111,107.2484,106.807,106.8365,18500.0
2023-02-21 11:00:00,108.89,109.1,108.87,109.08,16956.0,106.807,107.013,106.7874,106.9934,16956.0
2023-02-21 11:30:00,109.1,109.1,108.82,108.92,8800.0,107.013,107.013,106.7384,106.8365,8800.0
2023-02-21 12:00:00,108.93,108.93,108.71,108.74,7400.0,106.8463,106.8463,106.6305,106.6599,7400.0
2023-02-21 12:30:00,108.81,109.0,108.76,108.92,7400.0,106.7286,106.9149,106.6795,106.8365,7400.0
2023-02-21 13:00:00,108.95,109.0,108.67,108.74,7136.0,106.8659,106.9149,106.5912,106.6599,7136.0
2023-02-21 13:30:00,108.64,108.64,108.54,108.56,6644.0,106.5618,106.5618,106.4637,106.4833,6644.0
2023-02-21 14:00:00,108.57,108.64,108.45,108.59,10648.0,106.4931,106.5618,106.3754,106.5128,10648.0
2023-02-21 14:30:00,108.66,108.99,108.61,108.86,37884.0,106.5814,106.9051,106.5324,106.7776,37884.0
2023-02-21 15:00:00,108.94,109.27,108.87,109.19,56504.0,106.8561,107.1798,106.7874,107.1013,56504.0
2023-02-21 15:30:00,109.24,109.67,108.88,108.93,249096.0,107.1503,107.5721,106.7972,106.8463,249096.0
2023-02-22 09:30:00,109.13,110.01,109.13,109.84,32148.0,107.0424,107.9056,107.0424,107.7389,32148.0
2023-02-22 10:00:00,109.81,109.94,109.57,109.68,16492.0,107.7094,107.8369,107.474,107.5819,16492.0
2023-02-22 10:30:00,109.5,109.76,109.41,109.76,10480.0,107.4054,107.6604,107.3171,107.6604,10480.0
2023-02-22 11:00:00,109.81,109.83,109.58,109.6,5268.0,107.7094,107.729,107.4838,107.5034,5268.0
2023-02-22 11:30:00,109.61,109.98,109.58,109.91,16092.0,107.5133,107.8762,107.4838,107.8075,16092.0
2023-02-22 12:00:00,109.89,110.04,109.8,110.04,14988.0,107.7879,107.935,107.6996,107.935,14988.0
2023-02-22 12:30:00,110.05,110.1,109.98,109.98,6084.0,107.9448,107.9939,107.8762,107.8762,6084.0
2023-02-22 13:00:00,109.86,110.21,109.86,110.13,12420.0,107.7585,108.1018,107.7585,108.0233,12420.0
2023-02-22 13:30:00,110.14,110.18,109.99,110.06,4000.0,108.0331,108.0723,107.886,107.9546,4000.0
2023-02-22 14:00:00,110.02,110.14,109.53,109.81,12800.0,107.9154,108.0331,107.4348,107.7094,12800.0
2023-02-22 14:30:00,109.7,109.73,109.18,109.3,32432.0,107.6015,107.631,107.0915,107.2092,32432.0
2023-02-22 15:00:00,109.16,109.29,109.07,109.16,22444.0,107.0719,107.1994,106.9836,107.0719,22444.0
2023-02-22 15:30:00,109.11,109.43,109.01,109.43,72428.0,107.0228,107.3367,106.9247,107.3367,72428.0
2023-02-23 09:30:00,109.8,109.97,109.4,109.86,38304.0,107.6996,107.8664,107.3073,107.7585,38304.0
2023-02-23 10:00:00,109.88,109.88,109.52,109.58,14352.0,107.7781,107.7781,107.425,107.4838,14352.0
2023-02-23 10:30:00,109.42,109.67,109.03,109.13,13024.0,107.3269,107.5721,106.9443,107.0424,13024.0
2023-02-23 11:00:00,109.22,109.27,108.88,108.88,17160.0,107.1307,107.1798,106.7972,106.7972,17160.0
2023-02-23 11:30:00,108.94,109.02,108.35,108.37,12800.0,106.8561,106.9345,106.2774,106.297,12800.0
2023-02-23 12:00:00,108.45,108.64,108.39,108.53,7736.0,106.3754,106.5618,106.3166,106.4539,7736.0
2023-02-23 12:30:00,108.42,108.55,108.28,108.42,6860.0,106.346,106.4735,106.2087,106.346,6860.0
2023-02-23 13:00:00,108.38,108.52,108.31,108.39,9660.0,106.3068,106.4441,106.2381,106.3166,9660.0
2023-02-23 13:30:00,108.44,108.81,108.44,108.72,8448.0,106.3656,106.7286,106.3656,106.6403,8448.0
2023-02-23 14:00:00,108.7,109.09,108.7,109.08,6212.0,106.6207,107.0032,106.6207,106.9934,6212.0
2023-02-23 14:30:00,109.11,109.37,109.11,109.25,9600.0,107.0228,107.2778,107.0228,107.1601,9600.0
2023-02-23 15:00:00,109.33,109.66,109.27,109.66,26144.0,107.2386,107.5623,107.1798,107.5623,26144.0
2023-02-23 15:30:00,109.62,109.62,109.17,109.25,111064.0,107.5231,107.5231,107.0817,107.1601,111064.0
2023-02-24 09:30:00,107.96,108.52,107.34,107.53,33208.0,105.8948,106.4441,105.2867,105.473,33208.0
2023-02-24 10:00:00,107.59,108.02,107.43,107.88,26488.0,105.5319,105.9537,105.375,105.8163,26488.0
2023-02-24 10:30:00,107.72,107.93,107.59,107.67,17200.0,105.6594,105.8654,105.5319,105.6104,17200.0
2023-02-24 11:00:00,107.83,108.19,107.73,108.1,14000.0,105.7673,106.1204,105.6692,106.0321,14000.0
2023-02-24 11:30:00,108.17,108.45,108.0,108.27,29936.0,106.1008,106.3754,105.9341,106.1989,29936.0
2023-02-24 12:00:00,108.3,108.42,108.19,108.4,18812.0,106.2283,106.346,106.1204,106.3264,18812.0
2023-02-24 12:30:00,108.47,108.49,108.19,108.22,13232.0,106.3951,106.4147,106.1204,106.1498,13232.0
2023-02-24 13:00:00,108.22,108.54,108.14,108.5,10400.0,106.1498,106.4637,106.0714,106.4245,10400.0
2023-02-24 13:30:00,108.48,108.68,108.24,108.61,27968.0,106.4049,106.601,106.1695,106.5324,27968.0
2023-02-24 14:00:00,108.63,108.84,108.63,108.84,11600.0,106.552,106.758,106.552,106.758,11600.0
2023-02-24 14:30:00,108.72,108.92,108.46,108.9,19748.0,106.6403,106.8365,106.3853,106.8168,19748.0
2023-02-24 15:00:00,108.95,109.06,108.73,108.89,22280.0,106.8659,106.9738,106.6501,106.807,22280.0
2023-02-24 15:30:00,108.63,108.81,108.39,108.79,79384.0,106.552,106.7286,106.3166,106.7089,79384.0
2023-02-27 09:30:00,109.72,109.72,108.67,109.28,50352.0,107.6211,107.6211,106.5912,107.1896,50352.0
2023-02-27 10:00:00,109.56,110.05,109.56,109.84,17708.0,107.4642,107.9448,107.4642,107.7389,17708.0
2023-02-27 10:30:00,109.75,109.76,109.04,109.15,16296.0,107.6506,107.6604,106.9542,107.0621,16296.0
2023-02-27 11:00:00,109.26,109.47,109.05,109.14,12080.0,107.1699,107.3759,106.964,107.0522,12080.0
2023-02-27 11:30:00,109.21,109.39,108.91,109.35,22604.0,107.1209,107.2975,106.8266,107.2582,22604.0
2023-02-27 12:00:00,109.32,109.49,109.11,109.4,31740.0,107.2288,107.3955,107.0228,107.3073,31740.0
2023-02-27 12:30:00,109.45,109.69,109.4,109.62,31492.0,107.3563,107.5917,107.3073,107.5231,31492.0
2023-02-27 13:00:00,109.66,109.74,109.57,109.67,18820.0,107.5623,107.6408,107.474,107.5721,18820.0
2023-02-27 13:30:00,109.71,109.78,109.56,109.78,21040.0,107.6113,107.68,107.4642,107.68,21040.0
2023-02-27 14:00:00,109.84,109.92,109.52,109.64,24980.0,107.7389,107.8173,107.425,107.5427,24980.0
2023-02-27 14:30:00,109.63,109.74,109.35,109.43,23384.0,107.5329,107.6408,107.2582,107.3367,23384.0
2023-02-27 15:00:00,109.36,109.44,109.09,109.23,26080.0,107.268,107.3465,107.0032,107.1405,26080.0
2023-02-27 15:30:00,109.36,109.43,109.05,109.14,85992.0,107.268,107.3367,106.964,107.0522,85992.0
2023-02-28 09:30:00,108.77,109.74,108.61,109.59,82384.0,106.6893,107.6408,106.5324,107.4936,82384.0
2023-02-28 10:00:00,109.66,109.78,109.31,109.31,20836.0,107.5623,107.68,107.219,107.219,20836.0
2023-02-28 10:30:00,109.39,109.58,109.33,109.43,24200.0,107.2975,107.4838,107.2386,107.3367,24200.0
2023-02-28 11:00:00,109.51,109.58,109.37,109.45,24832.0,107.4152,107.4838,107.2778,107.3563,24832.0
2023-02-28 11:30:00,109.29,109.54,109.18,109.54,10400.0,107.1994,107.4446,107.0915,107.4446,10400.0
2023-02-28 12:00:00,109.47,109.84,109.47,109.84,16484.0,107.3759,107.7389,107.3759,107.7389,16484.0
2023-02-28 12:30:00,109.85,110.12,109.83,110.0,9320.0,107.7487,108.0135,107.729,107.8958,9320.0
2023-02-28 13:00:00,110.06,110.18,110.0,110.17,10712.0,107.9546,108.0723,107.8958,108.0625,10712.0
2023-02-28 13:30:00,110.21,110.21,109.95,109.95,9676.0,108.1018,108.1018,107.8467,107.8467,9676.0
2023-02-28 14:00:00,110.04,110.04,109.64,109.67,15092.0,107.935,107.935,107.5427,107.5721,15092.0
2023-02-28 14:30:00,109.66,109.8,109.58,109.6,16344.0,107.5623,107.6996,107.4838,107.5034,16344.0
2023-02-28 15:00:00,109.58,109.63,109.48,109.51,24796.0,107.4838,107.5329,107.3857,107.4152,24796.0
2023-02-28 15:30:00,109.5,109.98,109.42,109.63,262972.0,107.4054,107.8762,107.3269,107.5329,262972.0
2023-03-01 09:30:00,108.99,109.55,108.68,109.27,54368.0,106.9051,107.4544,106.601,107.1798,54368.0
2023-03-01 10:00:00,109.26,109.26,108.66,108.66,27244.0,107.1699,107.1699,106.5814,106.5814,27244.0
2023-03-01 10:30:00,108.58,108.71,108.43,108.71,41884.0,106.503,106.6305,106.3558,106.6305,41884.0
2023-03-01 11:00:00,108.66,108.66,107.65,107.93,22752.0,106.5814,106.5814,105.5907,105.8654,22752.0
2023-03-01 11:30:00,108.03,108.5,108.03,108.41,6000.0,105.9635,106.4245,105.9635,106.3362,6000.0
2023-03-01 12:00:00,108.46,108.64,108.44,108.54,7200.0,106.3853,106.5618,106.3656,106.4637,7200.0
2023-03-01 12:30:00,108.42,108.48,108.28,108.28,5212.0,106.346,106.4049,106.2087,106.2087,5212.0
2023-03-01 13:00:00,108.28,108.3,108.15,108.19,8192.0,106.2087,106.2283,106.0812,106.1204,8192.0
2023-03-01 13:30:00,108.16,108.16,107.83,107.88,16168.0,106.091,106.091,105.7673,105.8163,16168.0
2023-03-01 14:00:00,107.88,107.98,107.76,107.76,18412.0,105.8163,105.9144,105.6986,105.6986,18412.0
2023-03-01 14:30:00,107.67,107.68,107.16,107.23,33704.0,105.6104,105.6202,105.1101,105.1788,33704.0
2023-03-01 15:00:00,107.21,107.22,106.92,106.95,29524.0,105.1592,105.169,104.8747,104.9041,29524.0
2023-03-01 15:30:00,106.83,107.31,106.81,107.3,100984.0,104.7864,105.2572,104.7668,105.2474,100984.0
2023-03-02 09:30:00,107.08,107.41,106.72,107.12,27180.0,105.0316,105.3553,104.6785,105.0709,27180.0
2023-03-02 10:00:00,107.64,107.66,107.37,107.63,11144.0,105.5809,105.6006,105.3161,105.5711,11144.0
2023-03-02 10:30:00,107.6,107.8,107.45,107.77,39008.0,105.5417,105.7379,105.3946,105.7085,39008.0
2023-03-02 11:00:00,107.7,107.94,107.7,107.83,10000.0,105.6398,105.8752,105.6398,105.7673,10000.0
2023-03-02 11:30:00,107.83,107.91,107.66,107.72,9420.0,105.7673,105.8458,105.6006,105.6594,9420.0
2023-03-02 12:00:00,107.92,108.0,107.8,107.98,25792.0,105.8556,105.9341,105.7379,105.9144,25792.0
2023-03-02 12:30:00,108.05,108.19,107.93,108.1,8800.0,105.9831,106.1204,105.8654,106.0321,8800.0
2023-03-02 13:00:00,108.13,108.16,108.02,108.04,9868.0,106.0616,106.091,105.9537,105.9733,9868.0
2023-03-02 13:30:00,108.0,108.59,108.0,108.59,11200.0,105.9341,106.5128,105.9341,106.5128,11200.0
2023-03-02 14:00:00,108.74,108.99,108.63,108.99,19132.0,106.6599,106.9051,106.552,106.9051,19132.0
2023-03-02 14:30:00,109.03,109.1,108.67,108.86,17572.0,106.9443,107.013,106.5912,106.7776,17572.0
2023-03-02 15:00:00,108.93,109.32,108.67,109.32,35196.0,106.8463,107.2288,106.5912,107.2288,35196.0
2023-03-02 15:30:00,109.32,109.48,108.72,108.82,86028.0,107.2288,107.3857,106.6403,106.7384,86028.0
2023-03-03 09:30:00,109.21,109.25,108.81,109.19,18348.0,107.1209,107.1601,106.7286,107.1013,18348.0
2023-03-03 10:00:00,109.15,109.53,108.88,109.53,27864.0,107.0621,107.4348,106.7972,107.4348,27864.0
2023-03-03 10:30:00,109.49,109.59,109.29,109.38,20820.0,107.3955,107.4936,107.1994,107.2877,20820.0
2023-03-03 11:00:00,109.36,109.83,109.33,109.78,11960.0,107.268,107.729,107.2386,107.68,11960.0
2023-03-03 11:30:00,109.91,109.94,109.61,109.78,27300.0,107.8075,107.8369,107.5133,107.68,27300.0
2023-03-03 12:00:00,109.86,110.2,109.86,110.16,10480.0,107.7585,108.092,107.7585,108.0527,10480.0
2023-03-03 12:30:00,110.17,110.5,110.13,110.5,20720.0,108.0625,108.3862,108.0233,108.3862,20720.0
2023-03-03 13:00:00,110.51,110.58,110.39,110.58,11088.0,108.396,108.4647,108.2783,108.4647,11088.0
2023-03-03 13:30:00,110.61,110.61,110.19,110.43,14080.0,108.4941,108.4941,108.0822,108.3176,14080.0
2023-03-03 14:00:00,110.43,110.56,110.37,110.44,20740.0,108.3176,108.4451,108.2587,108.3274,20740.0
2023-03-03 14:30:00,110.48,110.75,110.44,110.7,15804.0,108.3666,108.6314,108.3274,108.5824,15804.0
2023-03-03 15:00:00,110.8,110.99,110.65,110.86,29852.0,108.6805,108.8669,108.5334,108.7393,29852.0
2023-03-03 15:30:00,110.86,110.87,110.42,110.47,95252.0,108.7393,108.7491,108.3078,108.3568,95252.0
2023-03-06 09:30:00,110.3,110.77,110.23,110.64,57048.0,108.1901,108.6511,108.1214,108.5235,57048.0
2023-03-06 10:00:00,110.58,110.92,110.46,110.69,28244.0,108.4647,108.7982,108.347,108.5726,28244.0
2023-03-06 10:30:00,110.74,111.18,110.74,111.11,30820.0,108.6216,109.0532,108.6216,108.9846,30820.0
2023-03-06 11:00:00,111.14,111.42,111.1,111.14,23976.0,109.014,109.2886,108.9748,109.014,23976.0
2023-03-06 11:30:00,111.16,111.24,110.95,111.24,17312.0,109.0336,109.1121,108.8276,109.1121,17312.0
2023-03-06 12:00:00,111.27,111.46,111.14,111.16,11608.0,109.1415,109.3279,109.014,109.0336,11608.0
2023-03-06 12:30:00,111.17,111.26,111.06,111.11,16892.0,109.0434,109.1317,108.9355,108.9846,16892.0
2023-03-06 13:00:00,111.05,111.05,110.76,110.89,15204.0,108.9257,108.9257,108.6413,108.7688,15204.0
2023-03-06 13:30:00,110.96,110.96,110.71,110.75,12400.0,108.8374,108.8374,108.5922,108.6314,12400.0
2023-03-06 14:00:00,110.8,110.94,110.77,110.78,16864.0,108.6805,108.8178,108.6511,108.6609,16864.0
2023-03-06 14:30:00,110.85,110.92,110.63,110.7,24648.0,108.7295,108.7982,108.5137,108.5824,24648.0
2023-03-06 15:00:00,110.76,110.96,110.72,110.93,19300.0,108.6413,108.8374,108.602,108.808,19300.0
2023-03-06 15:30:00,110.9,111.22,110.82,111.14,86924.0,108.7786,109.0925,108.7001,109.014,86924.0
2023-03-07 09:30:00,111.35,111.5,110.96,111.3,46400.0,109.22,109.3671,108.8374,109.1709,46400.0
2023-03-07 10:00:00,110.88,110.88,110.26,110.36,81484.0,108.759,108.759,108.1508,108.2489,81484.0
2023-03-07 10:30:00,110.43,110.94,110.18,110.19,17432.0,108.3176,108.8178,108.0723,108.0822,17432.0
2023-03-07 11:00:00,110.12,110.37,109.86,109.96,18004.0,108.0135,108.2587,107.7585,107.8566,18004.0
2023-03-07 11:30:00,109.86,109.95,109.54,109.54,17328.0,107.7585,107.8467,107.4446,107.4446,17328.0
2023-03-07 12:00:00,109.54,109.98,109.46,109.73,19920.0,107.4446,107.8762,107.3661,107.631,19920.0
2023-03-07 12:30:00,109.66,109.66,109.19,109.19,16164.0,107.5623,107.5623,107.1013,107.1013,16164.0
2023-03-07 13:00:00,109.08,109.11,108.88,108.98,12004.0,106.9934,107.0228,106.7972,106.8953,12004.0
2023-03-07 13:30:00,109.02,109.09,108.75,109.04,21068.0,106.9345,107.0032,106.6697,106.9542,21068.0
2023-03-07 14:00:00,108.98,109.12,108.79,108.91,21060.0,106.8953,107.0326,106.7089,106.8266,21060.0
2023-03-07 14:30:00,108.92,108.92,108.57,108.62,12276.0,106.8365,106.8365,106.4931,106.5422,12276.0
2023-03-07 15:00:00,108.6,109.04,108.6,108.92,18600.0,106.5226,106.9542,106.5226,106.8365,18600.0
2023-03-07 15:30:00,108.97,109.19,108.71,108.94,108352.0,106.8855,107.1013,106.6305,106.8561,108352.0
2023-03-08 09:30:00,109.33,109.52,109.1,109.1,20464.0,107.2386,107.425,107.013,107.013,20464.0
2023-03-08 10:00:00,109.03,109.68,108.75,109.51,39868.0,106.9443,107.5819,106.6697,107.4152,39868.0
2023-03-08 10:30:00,109.59,109.83,109.56,109.62,11660.0,107.4936,107.729,107.4642,107.5231,11660.0
2023-03-08 11:00:00,109.71,109.75,109.47,109.57,14936.0,107.6113,107.6506,107.3759,107.474,14936.0
2023-03-08 11:30:00,109.58,109.96,109.14,109.96,21128.0,107.4838,107.8566,107.0522,107.8566,21128.0
2023-03-08 12:00:00,109.95,110.1,109.56,109.6,21944.0,107.8467,107.9939,107.4642,107.5034,21944.0
2023-03-08 12:30:00,109.37,109.53,109.14,109.14,14092.0,107.2778,107.4348,107.0522,107.0522,14092.0
2023-03-08 13:00:00,109.13,109.13,108.87,108.95,12460.0,107.0424,107.0424,106.7874,106.8659,12460.0
2023-03-08 13:30:00,108.96,108.96,108.79,108.91,9172.0,106.8757,106.8757,106.7089,106.8266,9172.0
2023-03-08 14:00:00,108.97,109.13,108.97,109.13,5904.0,106.8855,107.0424,106.8855,107.0424,5904.0
2023-03-08 14:30:00,109.07,109.23,109.0,109.04,9480.0,106.9836,107.1405,106.9149,106.9542,9480.0
2023-03-08 15:00:00,109.04,109.28,109.03,109.08,12868.0,106.9542,107.1896,106.9443,106.9934,12868.0
2023-03-08 15:30:00,109.28,109.91,109.25,109.82,104852.0,107.1896,107.8075,107.1601,107.7192,104852.0
2023-03-09 09:30:00,110.46,110.49,110.04,110.32,33936.0,108.347,108.3764,107.935,108.2097,33936.0
2023-03-09 10:00:00,110.31,110.56,110.23,110.23,17020.0,108.1999,108.4451,108.1214,108.1214,17020.0
2023-03-09 10:30:00,110.23,110.76,110.2,110.57,21148.0,108.1214,108.6413,108.092,108.4549,21148.0
2023-03-09 11:00:00,110.56,110.76,110.33,110.63,19320.0,108.4451,108.6413,108.2195,108.5137,19320.0
2023-03-09 11:30:00,110.71,110.89,110.5,110.55,21232.0,108.5922,108.7688,108.3862,108.4353,21232.0
2023-03-09 12:00:00,110.55,110.76,110.41,110.75,14796.0,108.4353,108.6413,108.2979,108.6314,14796.0
2023-03-09 12:30:00,110.76,110.77,110.4,110.4,8600.0,108.6413,108.6511,108.2881,108.2881,8600.0
2023-03-09 13:00:00,110.37,110.51,110.14,110.14,20580.0,108.2587,108.396,108.0331,108.0331,20580.0
2023-03-09 13:30:00,110.17,110.17,109.76,109.78,25144.0,108.0625,108.0625,107.6604,107.68,25144.0
2023-03-09 14:00:00,109.78,109.78,109.44,109.66,9600.0,107.68,107.68,107.3465,107.5623,9600.0
2023-03-09 14:30:00,109.2,109.6,109.04,109.11,22748.0,107.1111,107.5034,106.9542,107.0228,22748.0
2023-03-09 15:00:00,109.09,109.15,108.47,108.72,44740.0,107.0032,107.0621,106.3951,106.6403,44740.0
2023-03-09 15:30:00,108.62,108.97,108.48,108.54,157240.0,106.5422,106.8855,106.4049,106.4637,157240.0
2023-03-10 09:30:00,108.38,108.78,107.43,107.48,53328.0,106.3068,106.6991,105.375,105.424,53328.0
2023-03-10 10:00:00,107.51,108.49,107.51,108.33,47400.0,105.4534,106.4147,105.4534,106.2577,47400.0
2023-03-10 10:30:00,108.3,108.92,108.25,108.92,17312.0,106.2283,106.8365,106.1793,106.8365,17312.0
2023-03-10 11:00:00,108.83,108.98,108.31,108.82,25676.0,106.7482,106.8953,106.2381,106.7384,25676.0
2023-03-10 11:30:00,109.03,109.2,108.36,108.48,38356.0,106.9443,107.1111,106.2872,106.4049,38356.0
2023-03-10 12:00:00,108.48,108.6,108.04,108.1,24396.0,106.4049,106.5226,105.9733,106.0321,24396.0
2023-03-10 12:30:00,108.26,108.75,107.98,108.01,56004.0,106.1891,106.6697,105.9144,105.9439,56004.0
2023-03-10 13:00:00,108.0,108.06,107.46,107.57,27336.0,105.9341,105.9929,105.4044,105.5123,27336.0
2023-03-10 13:30:00,107.39,107.39,106.73,106.83,10300.0,105.3357,105.3357,104.6883,104.7864,10300.0
2023-03-10 14:00:00,106.89,107.61,106.89,107.35,11712.0,104.8453,105.5515,104.8453,105.2965,11712.0
2023-03-10 14:30:00,107.44,108.02,107.44,107.81,29940.0,105.3848,105.9537,105.3848,105.7477,29940.0
2023-03-10 15:00:00,107.75,108.0,107.46,107.74,23724.0,105.6888,105.9341,105.4044,105.679,23724.0
2023-03-10 15:30:00,107.73,107.73,106.91,107.04,67408.0,105.6692,105.6692,104.8649,104.9924,67408.0
2023-03-13 09:30:00,106.42,108.32,106.25,108.21,67696.0,104.3843,106.2479,104.2175,106.14,67696.0
2023-03-13 10:00:00,108.36,108.41,107.13,107.28,22388.0,106.2872,106.3362,105.0807,105.2278,22388.0
2023-03-13 10:30:00,107.3,107.7,107.14,107.45,18232.0,105.2474,105.6398,105.0905,105.3946,18232.0
2023-03-13 11:00:00,107.42,108.13,107.42,108.01,18068.0,105.3651,106.0616,105.3651,105.9439,18068.0
2023-03-13 11:30:00,108.01,108.19,107.64,108.01,41424.0,105.9439,106.1204,105.5809,105.9439,41424.0
2023-03-13 12:00:00,108.08,108.41,107.79,107.79,25412.0,106.0125,106.3362,105.7281,105.7281,25412.0
2023-03-13 12:30:00,107.8,108.25,107.63,107.76,19944.0,105.7379,106.1793,105.5711,105.6986,19944.0
2023-03-13 13:00:00,107.88,108.15,107.5,107.97,15352.0,105.8163,106.0812,105.4436,105.9046,15352.0
2023-03-13 13:30:00,107.9,108.48,107.84,108.41,21196.0,105.836,106.4049,105.7771,106.3362,21196.0
2023-03-13 14:00:00,108.42,108.7,108.32,108.52,30904.0,106.346,106.6207,106.2479,106.4441,30904.0
2023-03-13 14:30:00,108.57,109.0,108.47,108.56,26292.0,106.4931,106.9149,106.3951,106.4833,26292.0
2023-03-13 15:00:00,108.64,108.69,107.84,107.91,38452.0,106.5618,106.6109,105.7771,105.8458,38452.0
2023-03-13 15:30:00,107.95,108.34,107.67,107.71,105568.0,105.885,106.2675,105.6104,105.6496,105568.0
2023-03-14 09:30:00,108.33,109.45,108.03,109.3,59644.0,106.2577,107.3563,105.9635,107.2092,59644.0
2023-03-14 10:00:00,109.3,110.11,109.1,109.97,40496.0,107.2092,108.0037,107.013,107.8664,40496.0
2023-03-14 10:30:00,110.0,110.67,110.0,110.38,35588.0,107.8958,108.553,107.8958,108.2685,35588.0
2023-03-14 11:00:00,110.55,110.75,110.33,110.42,20828.0,108.4353,108.6314,108.2195,108.3078,20828.0
2023-03-14 11:30:00,110.49,110.66,110.4,110.4,25460.0,108.3764,108.5432,108.2881,108.2881,25460.0
2023-03-14 12:00:00,110.42,110.58,110.18,110.25,16548.0,108.3078,108.4647,108.0723,108.141,16548.0
2023-03-14 12:30:00,110.28,110.5,110.24,110.42,15804.0,108.1704,108.3862,108.1312,108.3078,15804.0
2023-03-14 13:00:00,110.49,110.49,109.33,109.46,13236.0,108.3764,108.3764,107.2386,107.3661,13236.0
2023-03-14 13:30:00,109.49,109.87,109.49,109.5,20000.0,107.3955,107.7683,107.3955,107.4054,20000.0
2023-03-14 14:00:00,109.53,109.61,109.21,109.51,20644.0,107.4348,107.5133,107.1209,107.4152,20644.0
2023-03-14 14:30:00,109.5,109.75,109.41,109.46,22772.0,107.4054,107.6506,107.3171,107.3661,22772.0
2023-03-14 15:00:00,109.47,109.6,109.0,109.25,20516.0,107.3759,107.5034,106.9149,107.1601,20516.0
2023-03-14 15:30:00,109.43,110.57,109.42,110.44,113372.0,107.3367,108.4549,107.3269,108.3274,113372.0
2023-03-15 09:30:00,109.44,109.87,108.27,108.28,68368.0,107.3465,107.7683,106.1989,106.2087,68368.0
2023-03-15 10:00:00,108.19,108.6,107.89,108.16,35712.0,106.1204,106.5226,105.8262,106.091,35712.0
2023-03-15 10:30:00,108.08,108.28,107.79,108.13,37188.0,106.0125,106.2087,105.7281,106.0616,37188.0
2023-03-15 11:00:00,108.25,108.95,108.12,108.58,31572.0,106.1793,106.8659,106.0518,106.503,31572.0
2023-03-15 11:30:00,108.61,108.61,107.78,107.87,17200.0,106.5324,106.5324,105.7183,105.8065,17200.0
2023-03-15 12:00:00,107.96,107.96,106.96,107.14,19852.0,105.8948,105.8948,104.9139,105.0905,19852.0
2023-03-15 12:30:00,107.17,107.35,106.89,107.03,33768.0,105.1199,105.2965,104.8453,104.9826,33768.0
2023-03-15 13:00:00,107.0,107.7,107.0,107.25,28216.0,104.9532,105.6398,104.9532,105.1984,28216.0
2023-03-15 13:30:00,107.28,107.38,106.7,107.26,27844.0,105.2278,105.3259,104.6589,105.2082,27844.0
2023-03-15 14:00:00,107.18,108.08,107.01,107.87,22220.0,105.1297,106.0125,104.963,105.8065,22220.0
2023-03-15 14:30:00,107.81,107.99,107.42,107.63,43324.0,105.7477,105.9242,105.3651,105.5711,43324.0
2023-03-15 15:00:00,107.73,107.79,107.45,107.67,55700.0,105.6692,105.7281,105.3946,105.6104,55700.0
2023-03-15 15:30:00,107.65,108.13,107.18,108.06,157692.0,105.5907,106.0616,105.1297,105.9929,157692.0
2023-03-16 09:30:00,107.65,107.91,106.96,107.82,41048.0,105.5907,105.8458,104.9139,105.7575,41048.0
2023-03-16 10:00:00,107.94,108.1,107.51,107.58,39272.0,105.8752,106.0321,105.4534,105.5221,39272.0
2023-03-16 10:30:00,107.64,108.57,107.63,108.38,45304.0,105.5809,106.4931,105.5711,106.3068,45304.0
2023-03-16 11:00:00,108.5,109.01,108.39,109.01,29840.0,106.4245,106.9247,106.3166,106.9247,29840.0
2023-03-16 11:30:00,109.12,109.5,108.95,109.5,19384.0,107.0326,107.4054,106.8659,107.4054,19384.0
2023-03-16 12:00:00,109.37,109.37,108.76,108.97,15868.0,107.2778,107.2778,106.6795,106.8855,15868.0
2023-03-16 12:30:00,108.92,109.37,108.73,109.28,15856.0,106.8365,107.2778,106.6501,107.1896,15856.0
2023-03-16 13:00:00,109.23,109.44,109.02,109.17,15752.0,107.1405,107.3465,106.9345,107.0817,15752.0
2023-03-16 13:30:00,109.26,109.26,108.97,109.19,33752.0,107.1699,107.1699,106.8855,107.1013,33752.0
2023-03-16 14:00:00,109.17,109.17,108.72,108.86,15696.0,107.0817,107.0817,106.6403,106.7776,15696.0
2023-03-16 14:30:00,108.81,109.02,108.65,108.96,19684.0,106.7286,106.9345,106.5716,106.8757,19684.0
2023-03-16 15:00:00,109.03,109.28,108.95,109.18,32760.0,106.9443,107.1896,106.8659,107.0915,32760.0
2023-03-16 15:30:00,109.22,109.31,108.71,108.9,128776.0,107.1307,107.219,106.6305,106.8168,128776.0
2023-03-17 09:30:00,108.9,109.92,108.55,108.55,494176.0,106.8168,107.8173,106.4735,106.4735,494176.0
2023-03-17 10:00:00,108.82,109.11,108.21,108.43,23852.0,106.7384,107.0228,106.14,106.3558,23852.0
2023-03-17 10:30:00,108.4,108.43,107.7,107.74,51496.0,106.3264,106.3558,105.6398,105.679,51496.0
2023-03-17 11:00:00,107.73,107.73,107.28,107.61,30004.0,105.6692,105.6692,105.2278,105.5515,30004.0
2023-03-17 11:30:00,107.72,108.04,107.69,107.73,16452.0,105.6594,105.9733,105.63,105.6692,16452.0
2023-03-17 12:00:00,108.01,108.35,107.96,108.05,15980.0,105.9439,106.2774,105.8948,105.9831,15980.0
2023-03-17 12:30:00,108.14,108.42,108.1,108.19,17404.0,106.0714,106.346,106.0321,106.1204,17404.0
2023-03-17 13:00:00,108.34,108.75,108.27,108.6,16956.0,106.2675,106.6697,106.1989,106.5226,16956.0
2023-03-17 13:30:00,108.6,108.65,108.38,108.51,11200.0,106.5226,106.5716,106.3068,106.4343,11200.0
2023-03-17 14:00:00,108.51,108.64,107.91,107.94,9324.0,106.4343,106.5618,105.8458,105.8752,9324.0
2023-03-17 14:30:00,107.94,108.34,107.94,108.27,12260.0,105.8752,106.2675,105.8752,106.1989,12260.0
2023-03-17 15:00:00,108.18,108.5,108.03,108.5,21940.0,106.1106,106.4245,105.9635,106.4245,21940.0
2023-03-17 15:30:00,108.49,108.49,107.98,108.21,59208.0,106.4147,106.4147,105.9144,106.14,59208.0
2023-03-20 09:30:00,108.69,109.84,108.62,109.82,37208.0,106.6109,107.7389,106.5422,107.7192,37208.0
2023-03-20 10:00:00,109.94,110.01,109.52,109.83,20300.0,107.8369,107.9056,107.425,107.729,20300.0
2023-03-20 10:30:00,109.86,110.23,109.79,110.0,28892.0,107.7585,108.1214,107.6898,107.8958,28892.0
2023-03-20 11:00:00,110.01,110.04,109.69,109.87,17148.0,107.9056,107.935,107.5917,107.7683,17148.0
2023-03-20 11:30:00,110.22,110.22,109.77,109.77,16944.0,108.1116,108.1116,107.6702,107.6702,16944.0
2023-03-20 12:00:00,109.82,109.82,109.33,109.71,27216.0,107.7192,107.7192,107.2386,107.6113,27216.0
2023-03-20 12:30:00,109.92,110.29,109.79,110.27,10872.0,107.8173,108.1802,107.6898,108.1606,10872.0
2023-03-20 13:00:00,110.31,110.48,110.3,110.36,11668.0,108.1999,108.3666,108.1901,108.2489,11668.0
2023-03-20 13:30:00,110.31,110.33,110.17,110.21,8400.0,108.1999,108.2195,108.0625,108.1018,8400.0
2023-03-20 14:00:00,110.17,110.19,110.05,110.06,20856.0,108.0625,108.0822,107.9448,107.9546,20856.0
2023-03-20 14:30:00,110.1,110.11,109.68,109.98,13584.0,107.9939,108.0037,107.5819,107.8762,13584.0
2023-03-20 15:00:00,110.04,110.09,109.77,110.09,15136.0,107.935,107.9841,107.6702,107.9841,15136.0
2023-03-20 15:30:00,110.11,110.56,110.11,110.48,53256.0,108.0037,108.4451,108.0037,108.3666,53256.0
2023-03-21 09:30:00,110.95,111.42,110.79,111.0,25140.0,108.8276,109.2886,108.6707,108.8767,25140.0
2023-03-21 10:00:00,111.01,111.18,110.49,110.69,22680.0,108.8865,109.0532,108.3764,108.5726,22680.0
2023-03-21 10:30:00,110.72,110.8,110.48,110.55,14772.0,108.602,108.6805,108.3666,108.4353,14772.0
2023-03-21 11:00:00,110.56,110.7,110.38,110.46,54672.0,108.4451,108.5824,108.2685,108.347,54672.0
2023-03-21 11:30:00,110.45,110.52,110.16,110.17,12512.0,108.3372,108.4058,108.0527,108.0625,12512.0
2023-03-21 12:00:00,110.16,110.18,109.97,110.04,50604.0,108.0527,108.0723,107.8664,107.935,50604.0
2023-03-21 12:30:00,110.08,110.08,109.79,109.81,32512.0,107.9743,107.9743,107.6898,107.7094,32512.0
2023-03-21 13:00:00,109.8,109.83,109.67,109.69,7200.0,107.6996,107.729,107.5721,107.5917,7200.0
2023-03-21 13:30:00,109.74,109.91,109.73,109.82,21848.0,107.6408,107.8075,107.631,107.7192,21848.0
2023-03-21 14:00:00,109.87,109.91,109.8,109.86,18400.0,107.7683,107.8075,107.6996,107.7585,18400.0
2023-03-21 14:30:00,109.86,110.24,109.85,110.24,25572.0,107.7585,108.1312,107.7487,108.1312,25572.0
2023-03-21 15:00:00,110.22,110.56,110.22,110.39,30116.0,108.1116,108.4451,108.1116,108.2783,30116.0
2023-03-21 15:30:00,110.41,111.02,110.39,110.76,118288.0,108.2979,108.8963,108.2783,108.6413,118288.0
2023-03-22 09:30:00,110.53,111.0,110.38,110.43,18124.0,108.4157,108.8767,108.2685,108.3176,18124.0
2023-03-22 10:00:00,110.56,110.91,110.55,110.91,12888.0,108.4451,108.7884,108.4353,108.7884,12888.0
2023-03-22 10:30:00,111.17,111.19,110.68,110.88,21964.0,109.0434,109.063,108.5628,108.759,21964.0
2023-03-22 11:00:00,110.88,110.96,110.5,110.5,17680.0,108.759,108.8374,108.3862,108.3862,17680.0
2023-03-22 11:30:00,110.56,110.66,110.44,110.61,10804.0,108.4451,108.5432,108.3274,108.4941,10804.0
2023-03-22 12:00:00,110.6,110.8,110.43,110.73,16428.0,108.4843,108.6805,108.3176,108.6118,16428.0
2023-03-22 12:30:00,110.8,110.8,110.54,110.54,10576.0,108.6805,108.6805,108.4255,108.4255,10576.0
2023-03-22 13:00:00,110.28,110.5,110.28,110.5,3360.0,108.1704,108.3862,108.1704,108.3862,3360.0
2023-03-22 13:30:00,110.5,110.8,110.47,110.76,15916.0,108.3862,108.6805,108.3568,108.6413,15916.0
2023-03-22 14:00:00,110.74,111.1,110.68,111.09,73916.0,108.6216,108.9748,108.5628,108.9649,73916.0
2023-03-22 14:30:00,110.96,111.28,110.47,110.58,106276.0,108.8374,109.1513,108.3568,108.4647,106276.0
2023-03-22 15:00:00,110.19,110.88,109.64,110.44,36036.0,108.0822,108.759,107.5427,108.3274,36036.0
2023-03-22 15:30:00,110.58,110.58,108.88,108.89,289120.0,108.4647,108.4647,106.7972,106.807,289120.0
2023-03-23 09:30:00,108.51,109.0,107.25,108.11,84592.0,106.4343,106.9149,105.1984,106.0419,84592.0
2023-03-23 10:00:00,108.27,108.38,107.92,107.94,42144.0,106.1989,106.3068,105.8556,105.8752,42144.0
2023-03-23 10:30:00,108.02,108.66,107.96,108.6,40684.0,105.9537,106.5814,105.8948,106.5226,40684.0
2023-03-23 11:00:00,108.63,109.29,108.61,108.89,26808.0,106.552,107.1994,106.5324,106.807,26808.0
2023-03-23 11:30:00,108.95,109.64,108.95,109.46,17548.0,106.8659,107.5427,106.8659,107.3661,17548.0
2023-03-23 12:00:00,109.5,109.75,109.19,109.25,14932.0,107.4054,107.6506,107.1013,107.1601,14932.0
2023-03-23 12:30:00,109.33,109.33,108.92,108.92,5268.0,107.2386,107.2386,106.8365,106.8365,5268.0
2023-03-23 13:00:00,108.9,108.94,108.59,108.67,19924.0,106.8168,106.8561,106.5128,106.5912,19924.0
2023-03-23 13:30:00,108.64,108.84,108.47,108.54,35064.0,106.5618,106.758,106.3951,106.4637,35064.0
2023-03-23 14:00:00,108.64,108.83,108.15,108.15,34044.0,106.5618,106.7482,106.0812,106.0812,34044.0
2023-03-23 14:30:00,108.13,108.21,107.47,107.85,22784.0,106.0616,106.14,105.4142,105.7869,22784.0
2023-03-23 15:00:00,107.92,108.38,107.43,107.87,32496.0,105.8556,106.3068,105.375,105.8065,32496.0
2023-03-23 15:30:00,107.75,108.66,107.66,108.16,110120.0,105.6888,106.5814,105.6006,106.091,110120.0
2023-03-24 09:30:00,108.18,108.18,107.17,107.51,66144.0,106.1106,106.1106,105.1199,105.4534,66144.0
2023-03-24 10:00:00,107.42,108.11,107.42,108.07,34800.0,105.3651,106.0419,105.3651,106.0027,34800.0
2023-03-24 10:30:00,108.04,108.07,107.4,107.68,27500.0,105.9733,106.0027,105.3455,105.6202,27500.0
2023-03-24 11:00:00,107.71,107.89,107.41,107.89,14564.0,105.6496,105.8262,105.3553,105.8262,14564.0
2023-03-24 11:30:00,107.83,108.39,107.71,108.27,22588.0,105.7673,106.3166,105.6496,106.1989,22588.0
2023-03-24 12:00:00,108.36,108.44,108.0,108.11,13168.0,106.2872,106.3656,105.9341,106.0419,13168.0
2023-03-24 12:30:00,108.33,108.57,108.27,108.57,13880.0,106.2577,106.4931,106.1989,106.4931,13880.0
2023-03-24 13:00:00,108.57,108.68,108.42,108.67,8580.0,106.4931,106.601,106.346,106.5912,8580.0
2023-03-24 13:30:00,108.71,108.92,108.61,108.65,20448.0,106.6305,106.8365,106.5324,106.5716,20448.0
2023-03-24 14:00:00,108.71,108.94,108.56,108.74,12368.0,106.6305,106.8561,106.4833,106.6599,12368.0
2023-03-24 14:30:00,108.85,109.04,108.83,108.94,13420.0,106.7678,106.9542,106.7482,106.8561,13420.0
2023-03-24 15:00:00,108.88,109.21,108.75,109.21,26672.0,106.7972,107.1209,106.6697,107.1209,26672.0
2023-03-24 15:30:00,109.14,109.43,108.68,109.08,146120.0,107.0522,107.3367,106.601,106.9934,146120.0
2023-03-27 09:30:00,109.41,110.0,109.28,109.8,36308.0,107.3171,107.8958,107.1896,107.6996,36308.0
2023-03-27 10:00:00,109.78,109.79,109.5,109.57,20120.0,107.68,107.6898,107.4054,107.474,20120.0
2023-03-27 10:30:00,109.63,109.78,109.45,109.67,38516.0,107.5329,107.68,107.3563,107.5721,38516.0
2023-03-27 11:00:00,109.69,110.01,109.67,110.01,19400.0,107.5917,107.9056,107.5721,107.9056,19400.0
2023-03-27 11:30:00,110.11,110.28,110.03,110.14,28800.0,108.0037,108.1704,107.9252,108.0331,28800.0
2023-03-27 12:00:00,110.07,110.13,109.74,110.08,17748.0,107.9645,108.0233,107.6408,107.9743,17748.0
2023-03-27 12:30:00,110.14,110.19,110.04,110.11,14420.0,108.0331,108.0822,107.935,108.0037,14420.0
2023-03-27 13:00:00,110.13,110.38,110.09,110.38,17564.0,108.0233,108.2685,107.9841,108.2685,17564.0
2023-03-27 13:30:00,110.39,110.43,110.02,110.02,16648.0,108.2783,108.3176,107.9154,107.9154,16648.0
2023-03-27 14:00:00,109.96,110.14,109.85,110.14,34452.0,107.8566,108.0331,107.7487,108.0331,34452.0
2023-03-27 14:30:00,110.12,110.32,110.1,110.25,22804.0,108.0135,108.2097,107.9939,108.141,22804.0
2023-03-27 15:00:00,110.32,110.33,110.07,110.21,18896.0,108.2097,108.2195,107.9645,108.1018,18896.0
2023-03-27 15:30:00,110.2,110.33,110.08,110.23,110876.0,108.092,108.2195,107.9743,108.1214,110876.0
2023-03-28 09:30:00,109.3,110.49,109.14,110.42,55692.0,107.2092,108.3764,107.0522,108.3078,55692.0
2023-03-28 10:00:00,110.39,110.7,110.36,110.51,26288.0,108.2783,108.5824,108.2489,108.396,26288.0
2023-03-28 10:30:00,110.51,110.6,110.28,110.52,24136.0,108.396,108.4843,108.1704,108.4058,24136.0
2023-03-28 11:00:00,110.55,110.85,110.42,110.85,55300.0,108.4353,108.7295,108.3078,108.7295,55300.0
2023-03-28 11:30:00,110.83,110.89,110.69,110.84,10000.0,108.7099,108.7688,108.5726,108.7197,10000.0
2023-03-28 12:00:00,110.84,110.89,110.72,110.77,13732.0,108.7197,108.7688,108.602,108.6511,13732.0
2023-03-28 12:30:00,110.81,110.83,110.73,110.74,9132.0,108.6903,108.7099,108.6118,108.6216,9132.0
2023-03-28 13:00:00,110.8,111.0,110.78,110.91,42696.0,108.6805,108.8767,108.6609,108.7884,42696.0
2023-03-28 13:30:00,110.97,111.1,110.83,110.96,54440.0,108.8472,108.9748,108.7099,108.8374,54440.0
2023-03-28 14:00:00,111.01,111.2,110.91,111.01,47436.0,108.8865,109.0728,108.7884,108.8865,47436.0
2023-03-28 14:30:00,111.02,111.34,110.95,111.31,65880.0,108.8963,109.2102,108.8276,109.1807,65880.0
2023-03-28 15:00:00,111.42,111.49,111.01,111.05,117688.0,109.2886,109.3573,108.8865,108.9257,117688.0
2023-03-28 15:30:00,111.03,111.11,110.86,110.96,332032.0,108.9061,108.9846,108.7393,108.8374,332032.0
2023-03-29 09:30:00,114.39,116.96,114.19,115.88,341168.0,112.2018,114.7227,112.0056,113.6633,341168.0
2023-03-29 10:00:00,115.64,116.21,115.3,115.45,112704.0,113.4279,113.987,113.0944,113.2415,112704.0
2023-03-29 10:30:00,115.51,115.7,115.02,115.44,52708.0,113.3004,113.4868,112.8198,113.2317,52708.0
2023-03-29 11:00:00,115.47,115.98,115.25,115.44,99408.0,113.2612,113.7614,113.0454,113.2317,99408.0
2023-03-29 11:30:00,115.51,115.57,114.83,115.25,95740.0,113.3004,113.3592,112.6334,113.0454,95740.0
2023-03-29 12:00:00,115.15,115.56,115.01,115.01,48084.0,112.9473,113.3494,112.81,112.81,48084.0
2023-03-29 12:30:00,115.0,115.11,114.67,114.83,64688.0,112.8001,112.908,112.4765,112.6334,64688.0
2023-03-29 13:00:00,114.92,115.17,114.9,115.15,38500.0,112.7217,112.9669,112.7021,112.9473,38500.0
2023-03-29 13:30:00,115.17,115.17,114.83,115.04,43736.0,112.9669,112.9669,112.6334,112.8394,43736.0
2023-03-29 14:00:00,115.11,115.43,115.05,115.36,21196.0,112.908,113.2219,112.8492,113.1533,21196.0
2023-03-29 14:30:00,115.36,116.02,115.34,116.02,51932.0,113.1533,113.8006,113.1336,113.8006,51932.0
2023-03-29 15:00:00,116.09,116.42,115.97,116.37,75204.0,113.8693,114.193,113.7516,114.1439,75204.0
2023-03-29 15:30:00,116.37,116.71,116.03,116.29,299380.0,114.1439,114.4774,113.8104,114.0655,299380.0
2023-03-30 09:30:00,116.79,117.24,116.09,116.52,121432.0,114.5559,114.9973,113.8693,114.2911,121432.0
2023-03-30 10:00:00,116.53,116.63,115.93,116.28,65784.0,114.3009,114.399,113.7124,114.0557,65784.0
2023-03-30 10:30:00,116.24,116.26,115.61,115.7,95600.0,114.0164,114.036,113.3985,113.4868,95600.0
2023-03-30 11:00:00,115.64,116.3,115.64,116.08,44956.0,113.4279,114.0753,113.4279,113.8595,44956.0
2023-03-30 11:30:00,116.04,116.29,115.94,116.16,41140.0,113.8203,114.0655,113.7222,113.938,41140.0
2023-03-30 12:00:00,116.15,116.29,116.05,116.16,11836.0,113.9281,114.0655,113.8301,113.938,11836.0
2023-03-30 12:30:00,116.12,116.43,116.04,116.34,24016.0,113.8987,114.2028,113.8203,114.1145,24016.0
2023-03-30 13:00:00,116.34,116.38,116.03,116.12,18164.0,114.1145,114.1537,113.8104,113.8987,18164.0
2023-03-30 13:30:00,116.02,116.35,116.02,116.35,22000.0,113.8006,114.1243,113.8006,114.1243,22000.0
2023-03-30 14:00:00,116.43,116.84,116.37,116.77,21964.0,114.2028,114.6049,114.1439,114.5363,21964.0
2023-03-30 14:30:00,116.76,117.12,116.76,117.09,24688.0,114.5265,114.8796,114.5265,114.8502,24688.0
2023-03-30 15:00:00,117.09,117.26,116.98,117.26,53292.0,114.8502,115.0169,114.7423,115.0169,53292.0
2023-03-30 15:30:00,117.22,117.25,116.83,116.92,148308.0,114.9777,115.0071,114.5951,114.6834,148308.0
2023-03-31 09:30:00,115.84,116.38,115.63,116.21,128012.0,113.6241,114.1537,113.4181,113.987,128012.0
2023-03-31 10:00:00,116.36,116.37,116.0,116.09,23576.0,114.1341,114.1439,113.781,113.8693,23576.0
2023-03-31 10:30:00,116.34,116.41,116.08,116.23,25392.0,114.1145,114.1832,113.8595,114.0066,25392.0
2023-03-31 11:00:00,116.17,116.43,116.13,116.25,91312.0,113.9478,114.2028,113.9085,114.0262,91312.0
2023-03-31 11:30:00,116.26,116.42,116.25,116.34,94340.0,114.036,114.193,114.0262,114.1145,94340.0
2023-03-31 12:00:00,116.4,116.47,116.3,116.3,26660.0,114.1734,114.242,114.0753,114.0753,26660.0
2023-03-31 12:30:00,116.32,116.32,115.7,115.76,24396.0,114.0949,114.0949,113.4868,113.5456,24396.0
2023-03-31 13:00:00,115.77,115.77,115.51,115.51,10828.0,113.5554,113.5554,113.3004,113.3004,10828.0
2023-03-31 13:30:00,115.39,115.54,115.23,115.43,22284.0,113.1827,113.3298,113.0257,113.2219,22284.0
2023-03-31 14:00:00,115.44,115.73,115.17,115.26,23232.0,113.2317,113.5162,112.9669,113.0552,23232.0
2023-03-31 14:30:00,115.26,115.4,115.22,115.34,14724.0,113.0552,113.1925,113.0159,113.1336,14724.0
2023-03-31 15:00:00,115.37,115.72,115.37,115.52,62480.0,113.1631,113.5064,113.1631,113.3102,62480.0
2023-03-31 15:30:00,115.55,115.75,115.1,115.66,255064.0,113.3396,113.5358,112.8982,113.4475,255064.0
2023-04-03 09:30:00,114.93,114.95,114.28,114.7,76032.0,112.7315,112.7511,112.0939,112.5059,76032.0
2023-04-03 10:00:00,114.8,115.13,114.8,114.99,32952.0,112.604,112.9277,112.604,112.7903,32952.0
2023-04-03 10:30:00,114.97,115.0,114.43,114.47,40480.0,112.7707,112.8001,112.2411,112.2803,40480.0
2023-04-03 11:00:00,114.45,114.46,113.98,114.31,27308.0,112.2607,112.2705,111.7997,112.1233,27308.0
2023-04-03 11:30:00,114.37,114.53,114.32,114.44,23524.0,112.1822,112.3391,112.1332,112.2509,23524.0
2023-04-03 12:00:00,114.41,114.66,114.41,114.6,13424.0,112.2214,112.4667,112.2214,112.4078,13424.0
2023-04-03 12:30:00,114.6,114.8,114.55,114.59,12436.0,112.4078,112.604,112.3588,112.398,12436.0
2023-04-03 13:00:00,114.64,114.84,114.56,114.76,7200.0,112.447,112.6432,112.3686,112.5647,7200.0
2023-04-03 13:30:00,114.68,114.85,114.56,114.85,18032.0,112.4863,112.653,112.3686,112.653,18032.0
2023-04-03 14:00:00,114.95,115.0,114.85,115.0,16020.0,112.7511,112.8001,112.653,112.8001,16020.0
2023-04-03 14:30:00,115.0,115.17,114.9,114.95,15460.0,112.8001,112.9669,112.7021,112.7511,15460.0
2023-04-03 15:00:00,114.99,115.26,114.82,115.23,65020.0,112.7903,113.0552,112.6236,113.0257,65020.0
2023-04-03 15:30:00,115.25,115.38,115.15,115.2,137248.0,113.0454,113.1729,112.9473,112.9963,137248.0
2023-04-04 09:30:00,115.08,115.47,115.08,115.3,26980.0,112.8786,113.2612,112.8786,113.0944,26980.0
2023-04-04 10:00:00,115.35,115.5,114.59,114.72,26768.0,113.1435,113.2906,112.398,112.5255,26768.0
2023-04-04 10:30:00,114.78,115.06,114.64,114.94,9288.0,112.5844,112.859,112.447,112.7413,9288.0
2023-04-04 11:00:00,114.74,114.84,114.41,114.5,13200.0,112.5451,112.6432,112.2214,112.3097,13200.0
2023-04-04 11:30:00,114.46,114.46,113.86,113.86,10704.0,112.2705,112.2705,111.682,111.682,10704.0
2023-04-04 12:00:00,113.87,113.94,113.6,113.9,11228.0,111.6918,111.7604,111.4269,111.7212,11228.0
2023-04-04 12:30:00,113.91,114.04,113.79,114.01,12980.0,111.731,111.8585,111.6133,111.8291,12980.0
2023-04-04 13:00:00,113.99,114.17,113.97,114.13,18256.0,111.8095,111.986,111.7898,111.9468,18256.0
2023-04-04 13:30:00,114.08,114.08,113.88,113.93,17440.0,111.8977,111.8977,111.7016,111.7506,17440.0
2023-04-04 14:00:00,113.88,113.96,113.6,113.63,34532.0,111.7016,111.78,111.4269,111.4564,34532.0
2023-04-04 14:30:00,113.57,113.69,113.39,113.4,53520.0,111.3975,111.5152,111.2209,111.2308,53520.0
2023-04-04 15:00:00,113.43,113.56,113.19,113.19,66180.0,111.2602,111.3877,111.0248,111.0248,66180.0
2023-04-04 15:30:00,113.2,113.74,113.14,113.73,149352.0,111.0346,111.5642,110.9757,111.5544,149352.0
2023-04-05 09:30:00,113.25,114.36,113.25,113.94,81276.0,111.0836,112.1724,111.0836,111.7604,81276.0
2023-04-05 10:00:00,113.8,114.03,113.69,113.89,16708.0,111.6231,111.8487,111.5152,111.7114,16708.0
2023-04-05 10:30:00,113.71,113.9,113.64,113.89,29716.0,111.5348,111.7212,111.4662,111.7114,29716.0
2023-04-05 11:00:00,113.91,114.03,113.62,113.62,12740.0,111.731,111.8487,111.4465,111.4465,12740.0
2023-04-05 11:30:00,113.63,113.63,113.36,113.36,7768.0,111.4564,111.4564,111.1915,111.1915,7768.0
2023-04-05 12:00:00,113.47,113.48,112.98,113.03,13424.0,111.2994,111.3092,110.8188,110.8678,13424.0
2023-04-05 12:30:00,112.95,112.97,112.64,112.97,17492.0,110.7894,110.809,110.4853,110.809,17492.0
2023-04-05 13:00:00,112.94,112.96,112.76,112.84,16628.0,110.7796,110.7992,110.603,110.6815,16628.0
2023-04-05 13:30:00,112.86,112.93,112.77,112.92,9828.0,110.7011,110.7697,110.6128,110.7599,9828.0
2023-04-05 14:00:00,113.06,113.19,112.87,112.88,12436.0,110.8973,111.0248,110.7109,110.7207,12436.0
2023-04-05 14:30:00,112.95,113.08,112.87,112.89,27992.0,110.7894,110.9169,110.7109,110.7305,27992.0
2023-04-05 15:00:00,112.83,112.89,112.61,112.66,20364.0,110.6717,110.7305,110.4559,110.5049,20364.0
2023-04-05 15:30:00,112.67,113.08,112.67,112.89,121320.0,110.5147,110.9169,110.5147,110.7305,121320.0
2023-04-06 09:30:00,112.88,112.88,112.39,112.65,28688.0,110.7207,110.7207,110.2401,110.4951,28688.0
2023-04-06 10:00:00,112.68,113.24,112.68,113.13,19076.0,110.5245,111.0738,110.5245,110.9659,19076.0
2023-04-06 10:30:00,113.23,113.23,112.74,112.74,12808.0,111.064,111.064,110.5834,110.5834,12808.0
2023-04-06 11:00:00,112.7,112.84,112.64,112.64,10560.0,110.5441,110.6815,110.4853,110.4853,10560.0
2023-04-06 11:30:00,112.73,113.04,112.73,113.01,14260.0,110.5736,110.8776,110.5736,110.8482,14260.0
2023-04-06 12:00:00,113.06,113.1,112.92,113.02,5600.0,110.8973,110.9365,110.7599,110.858,5600.0
2023-04-06 12:30:00,113.06,113.16,113.02,113.13,7200.0,110.8973,110.9953,110.858,110.9659,7200.0
2023-04-06 13:00:00,113.08,113.18,113.08,113.08,8620.0,110.9169,111.015,110.9169,110.9169,8620.0
2023-04-06 13:30:00,113.1,113.1,112.78,112.8,11012.0,110.9365,110.9365,110.6226,110.6422,11012.0
2023-04-06 14:00:00,112.82,113.06,112.82,113.03,15980.0,110.6618,110.8973,110.6618,110.8678,15980.0
2023-04-06 14:30:00,113.03,113.04,112.9,112.94,10636.0,110.8678,110.8776,110.7403,110.7796,10636.0
2023-04-06 15:00:00,112.98,113.02,112.85,112.96,19432.0,110.8188,110.858,110.6913,110.7992,19432.0
2023-04-06 15:30:00,112.98,113.05,112.88,112.93,92344.0,110.8188,110.8874,110.7207,110.7697,92344.0
2023-04-10 09:30:00,112.35,112.35,111.77,111.87,43404.0,110.2008,110.2008,109.6319,109.73,43404.0
2023-04-10 10:00:00,111.92,112.45,111.92,112.27,16484.0,109.7791,110.2989,109.7791,110.1224,16484.0
2023-04-10 10:30:00,112.31,112.4,112.1,112.1,12808.0,110.1616,110.2499,109.9556,109.9556,12808.0
2023-04-10 11:00:00,112.06,112.1,111.83,111.96,25620.0,109.9164,109.9556,109.6908,109.8183,25620.0
2023-04-10 11:30:00,112.06,112.15,111.82,111.92,12692.0,109.9164,110.0047,109.681,109.7791,12692.0
2023-04-10 12:00:00,111.86,112.16,111.82,112.16,14048.0,109.7202,110.0145,109.681,110.0145,14048.0
2023-04-10 12:30:00,112.22,112.48,112.21,112.38,14584.0,110.0733,110.3284,110.0635,110.2303,14584.0
2023-04-10 13:00:00,112.38,112.54,112.37,112.42,20332.0,110.2303,110.3872,110.2205,110.2695,20332.0
2023-04-10 13:30:00,112.4,112.51,112.37,112.41,11108.0,110.2499,110.3578,110.2205,110.2597,11108.0
2023-04-10 14:00:00,112.38,112.44,112.33,112.42,12244.0,110.2303,110.2891,110.1812,110.2695,12244.0
2023-04-10 14:30:00,112.45,112.46,112.19,112.36,16672.0,110.2989,110.3087,110.0439,110.2106,16672.0
2023-04-10 15:00:00,112.43,112.43,112.1,112.21,42912.0,110.2793,110.2793,109.9556,110.0635,42912.0
2023-04-10 15:30:00,112.22,112.54,112.13,112.54,117056.0,110.0733,110.3872,109.985,110.3872,117056.0
2023-04-11 09:30:00,113.26,113.76,112.62,113.23,63396.0,111.0934,111.5839,110.4657,111.064,63396.0
2023-04-11 10:00:00,113.31,113.6,113.31,113.54,44368.0,111.1425,111.4269,111.1425,111.3681,44368.0
2023-04-11 10:30:00,113.49,113.52,113.01,113.3,81404.0,111.319,111.3485,110.8482,111.1327,81404.0
2023-04-11 11:00:00,113.3,113.75,113.3,113.54,37076.0,111.1327,111.5741,111.1327,111.3681,37076.0
2023-04-11 11:30:00,113.53,113.53,113.06,113.36,11364.0,111.3583,111.3583,110.8973,111.1915,11364.0
2023-04-11 12:00:00,113.37,113.48,113.29,113.44,12276.0,111.2013,111.3092,111.1229,111.27,12276.0
2023-04-11 12:30:00,113.49,113.55,113.28,113.49,17404.0,111.319,111.3779,111.113,111.319,17404.0
2023-04-11 13:00:00,113.5,113.5,113.2,113.25,11264.0,111.3288,111.3288,111.0346,111.0836,11264.0
2023-04-11 13:30:00,113.29,113.38,113.01,113.27,37792.0,111.1229,111.2111,110.8482,111.1032,37792.0
2023-04-11 14:00:00,113.28,113.28,113.08,113.17,13568.0,111.113,111.113,110.9169,111.0052,13568.0
2023-04-11 14:30:00,113.17,113.26,112.86,112.96,12844.0,111.0052,111.0934,110.7011,110.7992,12844.0
2023-04-11 15:00:00,112.91,113.06,112.79,112.94,19224.0,110.7501,110.8973,110.6324,110.7796,19224.0
2023-04-11 15:30:00,112.95,113.01,112.35,112.57,147284.0,110.7894,110.8482,110.2008,110.4166,147284.0
2023-04-12 09:30:00,112.98,113.77,112.92,113.61,44840.0,110.8188,111.5937,110.7599,111.4367,44840.0
2023-04-12 10:00:00,113.58,114.07,113.52,114.05,19972.0,111.4073,111.8879,111.3485,111.8683,19972.0
2023-04-12 10:30:00,114.09,114.09,113.54,113.65,18556.0,111.9076,111.9076,111.3681,111.476,18556.0
2023-04-12 11:00:00,113.64,113.85,113.44,113.85,21376.0,111.4662,111.6721,111.27,111.6721,21376.0
2023-04-12 11:30:00,113.86,113.86,113.73,113.79,21916.0,111.682,111.682,111.5544,111.6133,21916.0
2023-04-12 12:00:00,113.81,113.84,113.72,113.77,17000.0,111.6329,111.6623,111.5446,111.5937,17000.0
2023-04-12 12:30:00,113.75,113.83,113.66,113.83,21596.0,111.5741,111.6525,111.4858,111.6525,21596.0
2023-04-12 13:00:00,113.83,114.09,113.7,114.03,14780.0,111.6525,111.9076,111.525,111.8487,14780.0
2023-04-12 13:30:00,114.05,114.11,113.89,114.06,28928.0,111.8683,111.9272,111.7114,111.8781,28928.0
2023-04-12 14:00:00,114.07,114.25,113.76,113.76,16104.0,111.8879,112.0645,111.5839,111.5839,16104.0
2023-04-12 14:30:00,113.84,113.84,113.26,113.51,21676.0,111.6623,111.6623,111.0934,111.3386,21676.0
2023-04-12 15:00:00,113.45,113.51,113.15,113.16,20060.0,111.2798,111.3386,110.9855,110.9953,20060.0
2023-04-12 15:30:00,113.18,113.51,113.17,113.51,89032.0,111.015,111.3386,111.0052,111.3386,89032.0
2023-04-13 09:30:00,113.82,113.82,113.21,113.33,19864.0,111.6427,111.6427,111.0444,111.1621,19864.0
2023-04-13 10:00:00,113.31,113.91,113.3,113.79,23864.0,111.1425,111.731,111.1327,111.6133,23864.0
2023-04-13 10:30:00,113.82,113.82,113.19,113.25,19328.0,111.6427,111.6427,111.0248,111.0836,19328.0
2023-04-13 11:00:00,113.24,113.44,113.17,113.28,16612.0,111.0738,111.27,111.0052,111.113,16612.0
2023-04-13 11:30:00,113.35,113.69,113.31,113.68,12304.0,111.1817,111.5152,111.1425,111.5054,12304.0
2023-04-13 12:00:00,113.75,113.85,113.68,113.75,27192.0,111.5741,111.6721,111.5054,111.5741,27192.0
2023-04-13 12:30:00,113.78,113.86,113.74,113.83,18680.0,111.6035,111.682,111.5642,111.6525,18680.0
2023-04-13 13:00:00,113.88,113.92,113.76,113.76,26588.0,111.7016,111.7408,111.5839,111.5839,26588.0
2023-04-13 13:30:00,113.86,114.34,113.82,114.32,29504.0,111.682,112.1528,111.6427,112.1332,29504.0
2023-04-13 14:00:00,114.33,114.49,114.33,114.42,12620.0,112.143,112.2999,112.143,112.2312,12620.0
2023-04-13 14:30:00,114.42,114.73,114.38,114.73,17080.0,112.2312,112.5353,112.192,112.5353,17080.0
2023-04-13 15:00:00,114.74,114.79,114.65,114.74,20268.0,112.5451,112.5942,112.4568,112.5451,20268.0
2023-04-13 15:30:00,114.71,115.1,114.64,114.9,255736.0,112.5157,112.8982,112.447,112.7021,255736.0
2023-04-14 09:30:00,114.52,115.28,114.52,115.19,89044.0,112.3293,113.0748,112.3293,112.9865,89044.0
2023-04-14 10:00:00,115.12,115.21,114.66,114.67,17484.0,112.9179,113.0061,112.4667,112.4765,17484.0
2023-04-14 10:30:00,114.76,114.82,114.61,114.72,13304.0,112.5647,112.6236,112.4176,112.5255,13304.0
2023-04-14 11:00:00,114.66,114.71,114.52,114.53,18164.0,112.4667,112.5157,112.3293,112.3391,18164.0
2023-04-14 11:30:00,114.64,114.64,114.5,114.61,16556.0,112.447,112.447,112.3097,112.4176,16556.0
2023-04-14 12:00:00,114.55,114.61,114.51,114.55,18908.0,112.3588,112.4176,112.3195,112.3588,18908.0
2023-04-14 12:30:00,114.53,114.58,113.96,113.96,11388.0,112.3391,112.3882,111.78,111.78,11388.0
2023-04-14 13:00:00,113.92,114.17,113.92,114.0,25236.0,111.7408,111.986,111.7408,111.8193,25236.0
2023-04-14 13:30:00,113.98,114.29,113.9,114.26,12344.0,111.7997,112.1037,111.7212,112.0743,12344.0
2023-04-14 14:00:00,114.23,114.42,114.22,114.39,10440.0,112.0449,112.2312,112.0351,112.2018,10440.0
2023-04-14 14:30:00,114.44,114.56,114.38,114.42,12108.0,112.2509,112.3686,112.192,112.2312,12108.0
2023-04-14 15:00:00,114.44,114.45,113.94,114.25,25584.0,112.2509,112.2607,111.7604,112.0645,25584.0
2023-04-14 15:30:00,114.26,114.72,114.26,114.65,96360.0,112.0743,112.5255,112.0743,112.4568,96360.0
2023-04-17 09:30:00,115.36,115.66,115.01,115.5,69108.0,113.1533,113.4475,112.81,113.2906,69108.0
2023-04-17 10:00:00,115.52,115.56,115.33,115.34,24036.0,113.3102,113.3494,113.1238,113.1336,24036.0
2023-04-17 10:30:00,115.11,115.16,114.72,114.73,12884.0,112.908,112.9571,112.5255,112.5353,12884.0
2023-04-17 11:00:00,114.8,114.81,114.54,114.64,23244.0,112.604,112.6138,112.3489,112.447,23244.0
2023-04-17 11:30:00,114.58,114.64,114.42,114.6,17176.0,112.3882,112.447,112.2312,112.4078,17176.0
2023-04-17 12:00:00,114.62,114.7,114.48,114.49,12936.0,112.4274,112.5059,112.2901,112.2999,12936.0
2023-04-17 12:30:00,114.47,114.59,114.46,114.47,10512.0,112.2803,112.398,112.2705,112.2803,10512.0
2023-04-17 13:00:00,114.49,114.67,114.44,114.55,12480.0,112.2999,112.4765,112.2509,112.3588,12480.0
2023-04-17 13:30:00,114.61,114.61,114.38,114.47,15712.0,112.4176,112.4176,112.192,112.2803,15712.0
2023-04-17 14:00:00,114.43,114.6,114.39,114.6,13196.0,112.2411,112.4078,112.2018,112.4078,13196.0
2023-04-17 14:30:00,114.6,114.94,114.56,114.92,16400.0,112.4078,112.7413,112.3686,112.7217,16400.0
2023-04-17 15:00:00,114.95,115.28,114.95,115.25,21336.0,112.7511,113.0748,112.7511,113.0454,21336.0
2023-04-17 15:30:00,115.24,115.52,114.93,115.5,114300.0,113.0356,113.3102,112.7315,113.2906,114300.0
2023-04-18 09:30:00,116.43,116.88,116.02,116.11,38716.0,114.2028,114.6442,113.8006,113.8889,38716.0
2023-04-18 10:00:00,116.23,116.36,115.87,115.88,37372.0,114.0066,114.1341,113.6535,113.6633,37372.0
2023-04-18 10:30:00,115.83,115.83,115.38,115.38,27656.0,113.6143,113.6143,113.1729,113.1729,27656.0
2023-04-18 11:00:00,115.39,115.41,115.09,115.21,19400.0,113.1827,113.2023,112.8884,113.0061,19400.0
2023-04-18 11:30:00,115.29,115.29,114.78,114.89,22668.0,113.0846,113.0846,112.5844,112.6923,22668.0
2023-04-18 12:00:00,114.89,115.01,114.83,114.99,22292.0,112.6923,112.81,112.6334,112.7903,22292.0
2023-04-18 12:30:00,114.99,115.06,114.83,115.06,23628.0,112.7903,112.859,112.6334,112.859,23628.0
2023-04-18 13:00:00,115.03,115.12,114.8,114.88,21864.0,112.8296,112.9179,112.604,112.6824,21864.0
2023-04-18 13:30:00,114.89,115.23,114.8,115.14,37184.0,112.6923,113.0257,112.604,112.9375,37184.0
2023-04-18 14:00:00,115.16,115.2,114.99,115.17,28000.0,112.9571,112.9963,112.7903,112.9669,28000.0
2023-04-18 14:30:00,115.11,115.18,114.7,114.86,34392.0,112.908,112.9767,112.5059,112.6628,34392.0
2023-04-18 15:00:00,114.82,115.06,114.82,114.85,28184.0,112.6236,112.859,112.6236,112.653,28184.0
2023-04-18 15:30:00,114.87,115.14,114.83,114.95,150848.0,112.6726,112.9375,112.6334,112.7511,150848.0
2023-04-19 09:30:00,114.55,114.95,114.29,114.57,22904.0,112.3588,112.7511,112.1037,112.3784,22904.0
2023-04-19 10:00:00,114.55,114.58,114.14,114.22,14416.0,112.3588,112.3882,111.9566,112.0351,14416.0
2023-04-19 10:30:00,114.26,114.31,113.92,113.92,10576.0,112.0743,112.1233,111.7408,111.7408,10576.0
2023-04-19 11:00:00,114.0,114.07,113.65,113.65,10760.0,111.8193,111.8879,111.476,111.476,10760.0
2023-04-19 11:30:00,113.67,113.91,113.64,113.89,11368.0,111.4956,111.731,111.4662,111.7114,11368.0
2023-04-19 12:00:00,113.91,113.99,113.83,113.99,7432.0,111.731,111.8095,111.6525,111.8095,7432.0
2023-04-19 12:30:00,114.04,114.14,113.96,114.04,4536.0,111.8585,111.9566,111.78,111.8585,4536.0
2023-04-19 13:00:00,114.05,114.13,113.98,114.04,5312.0,111.8683,111.9468,111.7997,111.8585,5312.0
2023-04-19 13:30:00,114.09,114.11,113.99,114.11,7584.0,111.9076,111.9272,111.8095,111.9272,7584.0
2023-04-19 14:00:00,114.19,114.19,113.92,113.96,15296.0,112.0056,112.0056,111.7408,111.78,15296.0
2023-04-19 14:30:00,114.01,114.08,113.94,114.08,6656.0,111.8291,111.8977,111.7604,111.8977,6656.0
2023-04-19 15:00:00,114.04,114.1,113.93,113.95,9600.0,111.8585,111.9174,111.7506,111.7702,9600.0
2023-04-19 15:30:00,113.89,113.94,113.53,113.56,114652.0,111.7114,111.7604,111.3583,111.3877,114652.0
2023-04-20 09:30:00,112.91,113.36,112.88,113.19,45756.0,110.7501,111.1915,110.7207,111.0248,45756.0
2023-04-20 10:00:00,113.21,114.35,113.16,114.33,47216.0,111.0444,112.1626,110.9953,112.143,47216.0
2023-04-20 10:30:00,114.18,114.29,113.78,114.26,18468.0,111.9958,112.1037,111.6035,112.0743,18468.0
2023-04-20 11:00:00,114.25,114.39,114.19,114.19,11132.0,112.0645,112.2018,112.0056,112.0056,11132.0
2023-04-20 11:30:00,114.27,114.45,114.13,114.45,39104.0,112.0841,112.2607,111.9468,112.2607,39104.0
2023-04-20 12:00:00,114.53,114.64,114.41,114.52,14800.0,112.3391,112.447,112.2214,112.3293,14800.0
2023-04-20 12:30:00,114.51,114.8,114.51,114.8,21292.0,112.3195,112.604,112.3195,112.604,21292.0
2023-04-20 13:00:00,114.83,114.92,114.78,114.92,11336.0,112.6334,112.7217,112.5844,112.7217,11336.0
2023-04-20 13:30:00,114.98,115.19,114.92,115.15,16400.0,112.7805,112.9865,112.7217,112.9473,16400.0
2023-04-20 14:00:00,115.05,115.05,114.85,114.88,9200.0,112.8492,112.8492,112.653,112.6824,9200.0
2023-04-20 14:30:00,114.95,114.95,114.36,114.5,26704.0,112.7511,112.7511,112.1724,112.3097,26704.0
2023-04-20 15:00:00,114.54,114.57,114.18,114.2,24732.0,112.3489,112.3784,111.9958,112.0154,24732.0
2023-04-20 15:30:00,114.18,114.8,114.18,114.74,67644.0,111.9958,112.604,111.9958,112.5451,67644.0
2023-04-21 09:30:00,114.55,114.9,114.46,114.58,49688.0,112.3588,112.7021,112.2705,112.3882,49688.0
2023-04-21 10:00:00,114.53,115.2,114.42,115.09,11824.0,112.3391,112.9963,112.2312,112.8884,11824.0
2023-04-21 10:30:00,114.96,115.02,114.38,114.47,12040.0,112.7609,112.8198,112.192,112.2803,12040.0
2023-04-21 11:00:00,114.47,114.8,114.47,114.63,6676.0,112.2803,112.604,112.2803,112.4372,6676.0
2023-04-21 11:30:00,114.64,114.71,114.44,114.71,8984.0,112.447,112.5157,112.2509,112.5157,8984.0
2023-04-21 12:00:00,114.78,114.94,114.66,114.85,15792.0,112.5844,112.7413,112.4667,112.653,15792.0
2023-04-21 12:30:00,114.85,115.02,114.85,114.97,12892.0,112.653,112.8198,112.653,112.7707,12892.0
2023-04-21 13:00:00,115.18,115.18,114.95,114.95,4824.0,112.9767,112.9767,112.7511,112.7511,4824.0
2023-04-21 13:30:00,115.04,115.24,115.03,115.11,10644.0,112.8394,113.0356,112.8296,112.908,10644.0
2023-04-21 14:00:00,115.2,115.28,115.12,115.19,8368.0,112.9963,113.0748,112.9179,112.9865,8368.0
2023-04-21 14:30:00,115.18,115.18,114.82,114.88,9512.0,112.9767,112.9767,112.6236,112.6824,9512.0
2023-04-21 15:00:00,114.92,114.92,114.7,114.78,9600.0,112.7217,112.7217,112.5059,112.5844,9600.0
2023-04-21 15:30:00,114.73,115.06,114.6,115.01,82528.0,112.5353,112.859,112.4078,112.81,82528.0
2023-04-24 09:30:00,115.15,115.4,114.84,115.15,33900.0,112.9473,113.1925,112.6432,112.9473,33900.0
2023-04-24 10:00:00,115.1,115.32,115.02,115.25,16524.0,112.8982,113.114,112.8198,113.0454,16524.0
2023-04-24 10:30:00,115.25,115.26,114.82,114.83,23016.0,113.0454,113.0552,112.6236,112.6334,23016.0
2023-04-24 11:00:00,114.64,114.74,114.39,114.66,11584.0,112.447,112.5451,112.2018,112.4667,11584.0
2023-04-24 11:30:00,114.79,114.81,114.6,114.8,22516.0,112.5942,112.6138,112.4078,112.604,22516.0
2023-04-24 12:00:00,114.71,114.71,114.48,114.58,5592.0,112.5157,112.5157,112.2901,112.3882,5592.0
2023-04-24 12:30:00,114.67,114.84,114.62,114.73,17612.0,112.4765,112.6432,112.4274,112.5353,17612.0
2023-04-24 13:00:00,114.72,114.72,114.55,114.7,20652.0,112.5255,112.5255,112.3588,112.5059,20652.0
2023-04-24 13:30:00,114.67,114.71,114.55,114.64,11012.0,112.4765,112.5157,112.3588,112.447,11012.0
2023-04-24 14:00:00,114.73,114.73,114.56,114.58,12660.0,112.5353,112.5353,112.3686,112.3882,12660.0
2023-04-24 14:30:00,114.58,114.59,114.46,114.48,13840.0,112.3882,112.398,112.2705,112.2901,13840.0
2023-04-24 15:00:00,114.51,114.59,114.49,114.5,15524.0,112.3195,112.398,112.2999,112.3097,15524.0
2023-04-24 15:30:00,114.49,114.58,114.22,114.5,184908.0,112.2999,112.3882,112.0351,112.3097,184908.0
2023-04-25 09:30:00,113.82,113.82,113.19,113.35,46732.0,111.6427,111.6427,111.0248,111.1817,46732.0
2023-04-25 10:00:00,113.33,113.35,112.76,113.01,62600.0,111.1621,111.1817,110.603,110.8482,62600.0
2023-04-25 10:30:00,113.01,113.04,112.63,112.92,21108.0,110.8482,110.8776,110.4755,110.7599,21108.0
2023-04-25 11:00:00,112.94,113.06,112.71,112.71,31892.0,110.7796,110.8973,110.554,110.554,31892.0
2023-04-25 11:30:00,112.69,112.82,112.56,112.75,16680.0,110.5343,110.6618,110.4068,110.5932,16680.0
2023-04-25 12:00:00,112.8,112.85,112.71,112.77,17184.0,110.6422,110.6913,110.554,110.6128,17184.0
2023-04-25 12:30:00,112.72,112.86,112.63,112.69,16996.0,110.5638,110.7011,110.4755,110.5343,16996.0
2023-04-25 13:00:00,112.74,112.88,112.36,112.37,20792.0,110.5834,110.7207,110.2106,110.2205,20792.0
2023-04-25 13:30:00,112.4,112.42,112.12,112.25,17456.0,110.2499,110.2695,109.9752,110.1028,17456.0
2023-04-25 14:00:00,112.1,112.22,111.97,112.16,22736.0,109.9556,110.0733,109.8281,110.0145,22736.0
2023-04-25 14:30:00,112.15,112.16,111.83,111.95,27920.0,110.0047,110.0145,109.6908,109.8085,27920.0
2023-04-25 15:00:00,111.97,112.2,111.95,112.01,35360.0,109.8281,110.0537,109.8085,109.8673,35360.0
2023-04-25 15:30:00,112.0,112.06,111.53,111.76,127636.0,109.8575,109.9164,109.3965,109.6221,127636.0
2023-04-26 09:30:00,110.63,110.86,110.09,110.44,104580.0,108.5137,108.7393,107.9841,108.3274,104580.0
2023-04-26 10:00:00,110.46,110.46,109.78,109.86,57772.0,108.347,108.347,107.68,107.7585,57772.0
2023-04-26 10:30:00,109.86,110.25,109.86,110.23,49772.0,107.7585,108.141,107.7585,108.1214,49772.0
2023-04-26 11:00:00,110.25,110.7,110.23,110.62,17608.0,108.141,108.5824,108.1214,108.5039,17608.0
2023-04-26 11:30:00,110.61,110.65,110.34,110.38,18444.0,108.4941,108.5334,108.2293,108.2685,18444.0
2023-04-26 12:00:00,110.36,110.7,110.36,110.47,9480.0,108.2489,108.5824,108.2489,108.3568,9480.0
2023-04-26 12:30:00,110.55,110.66,110.43,110.6,12976.0,108.4353,108.5432,108.3176,108.4843,12976.0
2023-04-26 13:00:00,110.61,110.61,110.2,110.3,14220.0,108.4941,108.4941,108.092,108.1901,14220.0
2023-04-26 13:30:00,110.38,110.38,109.86,109.91,13860.0,108.2685,108.2685,107.7585,107.8075,13860.0
2023-04-26 14:00:00,109.91,110.1,109.78,110.1,12000.0,107.8075,107.9939,107.68,107.9939,12000.0
2023-04-26 14:30:00,110.08,110.11,109.87,109.95,17212.0,107.9743,108.0037,107.7683,107.8467,17212.0
2023-04-26 15:00:00,109.9,109.9,109.69,109.76,65976.0,107.7977,107.7977,107.5917,107.6604,65976.0
2023-04-26 15:30:00,109.75,110.08,109.65,109.89,133048.0,107.6506,107.9743,107.5525,107.7879,133048.0
2023-04-27 09:30:00,110.72,111.08,110.0,111.07,40812.0,108.602,108.9551,107.8958,108.9453,40812.0
2023-04-27 10:00:00,110.96,111.46,110.96,111.33,13004.0,108.8374,109.3279,108.8374,109.2004,13004.0
2023-04-27 10:30:00,111.47,111.51,111.21,111.36,26856.0,109.3377,109.3769,109.0826,109.2298,26856.0
2023-04-27 11:00:00,111.35,111.62,111.34,111.59,21340.0,109.22,109.4848,109.2102,109.4554,21340.0
2023-04-27 11:30:00,111.75,111.98,111.6,111.98,7276.0,109.6123,109.8379,109.4652,109.8379,7276.0
2023-04-27 12:00:00,112.0,112.08,111.97,112.0,15224.0,109.8575,109.936,109.8281,109.8575,15224.0
2023-04-27 12:30:00,112.03,112.3,112.03,112.29,20380.0,109.887,110.1518,109.887,110.142,20380.0
2023-04-27 13:00:00,112.28,112.28,112.15,112.17,7056.0,110.1322,110.1322,110.0047,110.0243,7056.0
2023-04-27 13:30:00,112.19,112.52,112.19,112.46,14480.0,110.0439,110.3676,110.0439,110.3087,14480.0
2023-04-27 14:00:00,112.43,112.75,112.39,112.75,21204.0,110.2793,110.5932,110.2401,110.5932,21204.0
2023-04-27 14:30:00,112.81,112.94,112.72,112.94,18816.0,110.652,110.7796,110.5638,110.7796,18816.0
2023-04-27 15:00:00,112.92,112.96,112.75,112.76,23772.0,110.7599,110.7992,110.5932,110.603,23772.0
2023-04-27 15:30:00,112.79,113.0,112.55,112.66,131444.0,110.6324,110.8384,110.397,110.5049,131444.0
2023-04-28 09:30:00,112.94,114.17,112.94,114.17,30596.0,110.7796,111.986,110.7796,111.986,30596.0
2023-04-28 10:00:00,114.02,114.45,114.02,114.44,23332.0,111.8389,112.2607,111.8389,112.2509,23332.0
2023-04-28 10:30:00,114.44,114.57,114.02,114.14,45176.0,112.2509,112.3784,111.8389,111.9566,45176.0
2023-04-28 11:00:00,114.17,114.46,114.02,114.23,28644.0,111.986,112.2705,111.8389,112.0449,28644.0
2023-04-28 11:30:00,114.23,114.44,114.14,114.27,10324.0,112.0449,112.2509,111.9566,112.0841,10324.0
2023-04-28 12:00:00,114.36,114.47,114.04,114.25,8888.0,112.1724,112.2803,111.8585,112.0645,8888.0
2023-04-28 12:30:00,114.24,114.42,114.17,114.42,5140.0,112.0547,112.2312,111.986,112.2312,5140.0
2023-04-28 13:00:00,114.4,114.4,114.14,114.26,11524.0,112.2116,112.2116,111.9566,112.0743,11524.0
2023-04-28 13:30:00,114.25,114.27,113.85,113.95,11116.0,112.0645,112.0841,111.6721,111.7702,11116.0
2023-04-28 14:00:00,114.03,114.16,113.83,113.86,7600.0,111.8487,111.9762,111.6525,111.682,7600.0
2023-04-28 14:30:00,113.93,113.93,113.58,113.76,9300.0,111.7506,111.7506,111.4073,111.5839,9300.0
2023-04-28 15:00:00,113.77,114.03,113.72,113.75,19500.0,111.5937,111.8487,111.5446,111.5741,19500.0
2023-04-28 15:30:00,113.79,113.99,113.63,113.95,53484.0,111.6133,111.8095,111.4564,111.7702,53484.0
2023-05-01 09:30:00,113.66,114.5,113.66,114.39,27652.0,111.4858,112.3097,111.4858,112.2018,27652.0
2023-05-01 10:00:00,114.28,114.47,114.08,114.36,18040.0,112.0939,112.2803,111.8977,112.1724,18040.0
2023-05-01 10:30:00,114.41,115.17,114.41,115.14,20820.0,112.2214,112.9669,112.2214,112.9375,20820.0
2023-05-01 11:00:00,115.22,115.22,114.81,115.03,18200.0,113.0159,113.0159,112.6138,112.8296,18200.0
2023-05-01 11:30:00,115.01,115.36,115.0,115.36,18584.0,112.81,113.1533,112.8001,113.1533,18584.0
2023-05-01 12:00:00,115.4,115.64,115.3,115.37,21964.0,113.1925,113.4279,113.0944,113.1631,21964.0
2023-05-01 12:30:00,115.33,115.37,115.3,115.31,4400.0,113.1238,113.1631,113.0944,113.1042,4400.0
2023-05-01 13:00:00,115.32,115.48,115.2,115.43,19496.0,113.114,113.271,112.9963,113.2219,19496.0
2023-05-01 13:30:00,115.42,115.49,115.33,115.43,17292.0,113.2121,113.2808,113.1238,113.2219,17292.0
2023-05-01 14:00:00,115.4,115.47,115.26,115.32,25308.0,113.1925,113.2612,113.0552,113.114,25308.0
2023-05-01 14:30:00,115.36,115.36,115.03,115.17,28964.0,113.1533,113.1533,112.8296,112.9669,28964.0
2023-05-01 15:00:00,115.2,115.5,115.17,115.42,42752.0,112.9963,113.2906,112.9669,113.2121,42752.0
2023-05-01 15:30:00,115.45,115.66,115.32,115.58,145576.0,113.2415,113.4475,113.114,113.3691,145576.0
2023-05-02 09:30:00,115.53,115.66,114.46,115.17,67228.0,113.32,113.4475,112.2705,112.9669,67228.0
2023-05-02 10:00:00,115.51,115.51,114.5,114.5,38340.0,113.3004,113.3004,112.3097,112.3097,38340.0
2023-05-02 10:30:00,114.42,114.52,114.13,114.15,36524.0,112.2312,112.3293,111.9468,111.9664,36524.0
2023-05-02 11:00:00,114.15,114.15,113.73,113.73,23224.0,111.9664,111.9664,111.5544,111.5544,23224.0
2023-05-02 11:30:00,113.83,114.08,113.67,114.08,33428.0,111.6525,111.8977,111.4956,111.8977,33428.0
2023-05-02 12:00:00,113.94,114.32,113.93,114.25,16372.0,111.7604,112.1332,111.7506,112.0645,16372.0
2023-05-02 12:30:00,114.33,114.55,114.22,114.5,21964.0,112.143,112.3588,112.0351,112.3097,21964.0
2023-05-02 13:00:00,114.45,114.71,114.41,114.71,10040.0,112.2607,112.5157,112.2214,112.5157,10040.0
2023-05-02 13:30:00,114.64,114.8,114.52,114.69,16024.0,112.447,112.604,112.3293,112.4961,16024.0
2023-05-02 14:00:00,114.63,114.63,114.32,114.42,15448.0,112.4372,112.4372,112.1332,112.2312,15448.0
2023-05-02 14:30:00,114.42,114.7,114.33,114.67,26404.0,112.2312,112.5059,112.143,112.4765,26404.0
2023-05-02 15:00:00,114.64,115.0,114.56,115.0,35664.0,112.447,112.8001,112.3686,112.8001,35664.0
2023-05-02 15:30:00,115.0,115.0,114.58,114.71,173672.0,112.8001,112.8001,112.3882,112.5157,173672.0
2023-05-03 09:30:00,115.13,115.96,114.74,115.81,35840.0,112.9277,113.7418,112.5451,113.5947,35840.0
2023-05-03 10:00:00,115.82,115.85,114.67,114.95,38148.0,113.6045,113.6339,112.4765,112.7511,38148.0
2023-05-03 10:30:00,114.72,114.93,114.61,114.9,24568.0,112.5255,112.7315,112.4176,112.7021,24568.0
2023-05-03 11:00:00,114.94,115.03,114.67,114.83,22392.0,112.7413,112.8296,112.4765,112.6334,22392.0
2023-05-03 11:30:00,114.85,115.41,114.85,115.41,13824.0,112.653,113.2023,112.653,113.2023,13824.0
2023-05-03 12:00:00,115.56,115.56,115.09,115.24,11996.0,113.3494,113.3494,112.8884,113.0356,11996.0
2023-05-03 12:30:00,115.17,115.58,115.17,115.58,15972.0,112.9669,113.3691,112.9669,113.3691,15972.0
2023-05-03 13:00:00,115.61,115.66,115.3,115.41,24580.0,113.3985,113.4475,113.0944,113.2023,24580.0
2023-05-03 13:30:00,115.33,115.41,115.25,115.27,9728.0,113.1238,113.2023,113.0454,113.065,9728.0
2023-05-03 14:00:00,115.26,115.55,114.99,115.39,29380.0,113.0552,113.3396,112.7903,113.1827,29380.0
2023-05-03 14:30:00,115.39,115.63,114.86,115.41,32484.0,113.1827,113.4181,112.6628,113.2023,32484.0
2023-05-03 15:00:00,115.65,115.65,114.57,114.62,24924.0,113.4377,113.4377,112.3784,112.4274,24924.0
2023-05-03 15:30:00,114.48,114.78,114.41,114.58,76212.0,112.2901,112.5844,112.2214,112.3882,76212.0
2023-05-04 09:30:00,114.84,115.86,114.14,114.31,38124.0,112.6432,113.6437,111.9566,112.1233,38124.0
2023-05-04 10:00:00,114.32,114.7,114.32,114.54,65448.0,112.1332,112.5059,112.1332,112.3489,65448.0
2023-05-04 10:30:00,114.55,114.95,114.55,114.95,19212.0,112.3588,112.7511,112.3588,112.7511,19212.0
2023-05-04 11:00:00,114.67,114.84,114.58,114.77,8248.0,112.4765,112.6432,112.3882,112.5745,8248.0
2023-05-04 11:30:00,114.57,114.57,114.42,114.45,5628.0,112.3784,112.3784,112.2312,112.2607,5628.0
2023-05-04 12:00:00,114.53,114.72,114.48,114.66,8620.0,112.3391,112.5255,112.2901,112.4667,8620.0
2023-05-04 12:30:00,114.78,114.97,114.65,114.95,6516.0,112.5844,112.7707,112.4568,112.7511,6516.0
2023-05-04 13:00:00,115.14,115.53,115.14,115.39,6248.0,112.9375,113.32,112.9375,113.1827,6248.0
2023-05-04 13:30:00,115.44,115.44,114.95,114.95,17948.0,113.2317,113.2317,112.7511,112.7511,17948.0
2023-05-04 14:00:00,114.98,114.98,114.81,114.81,5348.0,112.7805,112.7805,112.6138,112.6138,5348.0
2023-05-04 14:30:00,114.67,114.67,114.56,114.63,6232.0,112.4765,112.4765,112.3686,112.4372,6232.0
2023-05-04 15:00:00,114.82,115.04,114.54,114.71,14780.0,112.6236,112.8394,112.3489,112.5157,14780.0
2023-05-04 15:30:00,114.78,115.03,114.47,114.48,76068.0,112.5844,112.8296,112.2803,112.2901,76068.0
2023-05-05 09:30:00,115.14,116.16,114.75,116.16,33628.0,112.9375,113.938,112.5549,113.938,33628.0
2023-05-05 10:00:00,116.26,116.35,116.1,116.25,26120.0,114.036,114.1243,113.8791,114.0262,26120.0
2023-05-05 10:30:00,116.25,116.34,116.14,116.2,15048.0,114.0262,114.1145,113.9183,113.9772,15048.0
2023-05-05 11:00:00,116.28,116.3,116.01,116.14,33184.0,114.0557,114.0753,113.7908,113.9183,33184.0
2023-05-05 11:30:00,116.14,116.23,115.91,116.02,14400.0,113.9183,114.0066,113.6927,113.8006,14400.0
2023-05-05 12:00:00,116.03,116.04,115.87,115.91,7096.0,113.8104,113.8203,113.6535,113.6927,7096.0
2023-05-05 12:30:00,115.97,116.0,115.8,116.0,6124.0,113.7516,113.781,113.5848,113.781,6124.0
2023-05-05 13:00:00,116.0,116.03,115.92,116.03,10424.0,113.781,113.8104,113.7025,113.8104,10424.0
2023-05-05 13:30:00,116.12,116.41,116.12,116.41,21012.0,113.8987,114.1832,113.8987,114.1832,21012.0
2023-05-05 14:00:00,116.43,116.49,116.3,116.4,23416.0,114.2028,114.2616,114.0753,114.1734,23416.0
2023-05-05 14:30:00,116.49,116.89,116.42,116.69,22320.0,114.2616,114.654,114.193,114.4578,22320.0
2023-05-05 15:00:00,116.73,116.78,116.59,116.74,13008.0,114.4971,114.5461,114.3597,114.5069,13008.0
2023-05-05 15:30:00,116.78,116.97,116.48,116.59,100012.0,114.5461,114.7325,114.2518,114.3597,100012.0
2023-05-08 09:30:00,116.31,116.66,116.22,116.44,41228.0,114.0851,114.4284,113.9968,114.2126,41228.0
2023-05-08 10:00:00,116.43,116.43,116.03,116.28,10772.0,114.2028,114.2028,113.8104,114.0557,10772.0
2023-05-08 10:30:00,116.14,116.26,115.71,115.74,16404.0,113.9183,114.036,113.4966,113.526,16404.0
2023-05-08 11:00:00,115.7,115.88,115.64,115.87,15632.0,113.4868,113.6633,113.4279,113.6535,15632.0
2023-05-08 11:30:00,115.87,115.97,115.74,115.97,6980.0,113.6535,113.7516,113.526,113.7516,6980.0
2023-05-08 12:00:00,116.0,116.03,115.64,115.64,21352.0,113.781,113.8104,113.4279,113.4279,21352.0
2023-05-08 12:30:00,115.7,115.7,115.17,115.29,9592.0,113.4868,113.4868,112.9669,113.0846,9592.0
2023-05-08 13:00:00,115.21,115.41,115.21,115.32,19000.0,113.0061,113.2023,113.0061,113.114,19000.0
2023-05-08 13:30:00,115.35,115.47,115.13,115.13,23836.0,113.1435,113.2612,112.9277,112.9277,23836.0
2023-05-08 14:00:00,115.2,115.52,115.0,115.33,20216.0,112.9963,113.3102,112.8001,113.1238,20216.0
2023-05-08 14:30:00,115.32,115.38,115.21,115.29,21720.0,113.114,113.1729,113.0061,113.0846,21720.0
2023-05-08 15:00:00,115.26,115.33,115.12,115.13,33484.0,113.0552,113.1238,112.9179,112.9277,33484.0
2023-05-08 15:30:00,115.11,115.32,114.9,115.06,166000.0,112.908,113.114,112.7021,112.859,166000.0
2023-05-09 09:30:00,114.71,115.55,114.14,115.28,52140.0,112.5157,113.3396,111.9566,113.0748,52140.0
2023-05-09 10:00:00,115.2,115.32,115.0,115.05,37936.0,112.9963,113.114,112.8001,112.8492,37936.0
2023-05-09 10:30:00,115.04,115.21,114.9,115.21,28512.0,112.8394,113.0061,112.7021,113.0061,28512.0
2023-05-09 11:00:00,115.29,115.54,115.17,115.54,24768.0,113.0846,113.3298,112.9669,113.3298,24768.0
2023-05-09 11:30:00,115.62,115.76,115.56,115.73,39120.0,113.4083,113.5456,113.3494,113.5162,39120.0
2023-05-09 12:00:00,115.57,115.76,115.55,115.61,19852.0,113.3592,113.5456,113.3396,113.3985,19852.0
2023-05-09 12:30:00,115.65,115.81,115.61,115.78,21884.0,113.4377,113.5947,113.3985,113.5652,21884.0
2023-05-09 13:00:00,115.79,115.91,115.55,115.67,36416.0,113.575,113.6927,113.3396,113.4573,36416.0
2023-05-09 13:30:00,115.7,115.74,115.5,115.53,16768.0,113.4868,113.526,113.2906,113.32,16768.0
2023-05-09 14:00:00,115.55,115.59,115.33,115.44,46224.0,113.3396,113.3789,113.1238,113.2317,46224.0
2023-05-09 14:30:00,115.47,115.47,115.09,115.23,21040.0,113.2612,113.2612,112.8884,113.0257,21040.0
2023-05-09 15:00:00,115.2,115.47,115.11,115.47,23976.0,112.9963,113.2612,112.908,113.2612,23976.0
2023-05-09 15:30:00,115.42,115.52,115.25,115.38,130288.0,113.2121,113.3102,113.0454,113.1729,130288.0
2023-05-10 09:30:00,116.05,117.36,115.72,116.73,57472.0,113.8301,115.115,113.5064,114.4971,57472.0
2023-05-10 10:00:00,116.96,117.29,116.71,116.71,39124.0,114.7227,115.0463,114.4774,114.4774,39124.0
2023-05-10 10:30:00,116.5,116.75,116.2,116.43,25448.0,114.2715,114.5167,113.9772,114.2028,25448.0
2023-05-10 11:00:00,116.59,117.06,116.59,117.02,6000.0,114.3597,114.8207,114.3597,114.7815,6000.0
2023-05-10 11:30:00,117.06,117.25,116.91,116.95,22880.0,114.8207,115.0071,114.6736,114.7128,22880.0
2023-05-10 12:00:00,116.92,116.93,116.66,116.7,13100.0,114.6834,114.6932,114.4284,114.4676,13100.0
2023-05-10 12:30:00,116.73,116.81,116.6,116.7,17476.0,114.4971,114.5755,114.3695,114.4676,17476.0
2023-05-10 13:00:00,116.67,116.92,116.55,116.72,44584.0,114.4382,114.6834,114.3205,114.4872,44584.0
2023-05-10 13:30:00,116.73,117.25,116.72,117.19,20624.0,114.4971,115.0071,114.4872,114.9483,20624.0
2023-05-10 14:00:00,117.23,117.39,117.21,117.29,38764.0,114.9875,115.1444,114.9679,115.0463,38764.0
2023-05-10 14:30:00,117.27,117.57,117.17,117.29,36060.0,115.0267,115.321,114.9286,115.0463,36060.0
2023-05-10 15:00:00,117.3,118.23,117.29,118.02,51500.0,115.0561,115.9684,115.0463,115.7624,51500.0
2023-05-10 15:30:00,118.03,118.34,117.91,118.28,171564.0,115.7722,116.0763,115.6545,116.0174,171564.0
2023-05-11 09:30:00,118.43,118.75,117.97,118.17,101272.0,116.1645,116.4784,115.7133,115.9095,101272.0
2023-05-11 10:00:00,118.19,118.51,118.16,118.39,74340.0,115.9291,116.243,115.8997,116.1253,74340.0
2023-05-11 10:30:00,118.41,118.69,118.32,118.69,25212.0,116.1449,116.4196,116.0566,116.4196,25212.0
2023-05-11 11:00:00,118.72,118.81,118.5,118.5,46276.0,116.449,116.5373,116.2332,116.2332,46276.0
2023-05-11 11:30:00,118.52,118.52,118.23,118.48,29984.0,116.2528,116.2528,115.9684,116.2136,29984.0
2023-05-11 12:00:00,118.51,118.51,118.14,118.15,20280.0,116.243,116.243,115.8801,115.8899,20280.0
2023-05-11 12:30:00,118.23,118.3,118.13,118.14,13932.0,115.9684,116.037,115.8703,115.8801,13932.0
2023-05-11 13:00:00,118.12,118.12,117.79,117.79,9104.0,115.8605,115.8605,115.5368,115.5368,9104.0
2023-05-11 13:30:00,117.82,118.03,117.57,117.84,28748.0,115.5662,115.7722,115.321,115.5858,28748.0
2023-05-11 14:00:00,117.96,118.15,117.91,118.13,16604.0,115.7035,115.8899,115.6545,115.8703,16604.0
2023-05-11 14:30:00,118.06,118.34,118.06,118.34,25296.0,115.8016,116.0763,115.8016,116.0763,25296.0
2023-05-11 15:00:00,118.33,118.34,118.19,118.26,25772.0,116.0664,116.0763,115.9291,115.9978,25772.0
2023-05-11 15:30:00,118.25,118.71,118.23,118.54,185400.0,115.988,116.4392,115.9684,116.2724,185400.0
2023-05-12 09:30:00,118.79,119.6,118.62,119.3,45420.0,116.8001,117.5966,116.633,117.3016,45420.0
2023-05-12 10:00:00,119.23,119.23,118.81,118.96,32412.0,117.2328,117.2328,116.8198,116.9673,32412.0
2023-05-12 10:30:00,118.91,118.92,118.57,118.65,13700.0,116.9181,116.9279,116.5838,116.6625,13700.0
2023-05-12 11:00:00,118.71,118.79,118.47,118.48,13200.0,116.7215,116.8001,116.4855,116.4953,13200.0
2023-05-12 11:30:00,118.5,118.58,118.32,118.55,17652.0,116.515,116.5936,116.338,116.5641,17652.0
2023-05-12 12:00:00,118.66,118.72,118.18,118.4,16420.0,116.6723,116.7313,116.2003,116.4167,16420.0
2023-05-12 12:30:00,118.45,118.53,118.22,118.29,16844.0,116.4658,116.5445,116.2397,116.3085,16844.0
2023-05-12 13:00:00,118.28,118.38,118.11,118.24,11200.0,116.2987,116.397,116.1315,116.2593,11200.0
2023-05-12 13:30:00,118.26,118.27,118.06,118.07,7940.0,116.279,116.2888,116.0824,116.0922,7940.0
2023-05-12 14:00:00,118.02,118.23,117.98,118.23,13772.0,116.043,116.2495,116.0037,116.2495,13772.0
2023-05-12 14:30:00,118.15,118.3,118.07,118.24,22376.0,116.1708,116.3183,116.0922,116.2593,22376.0
2023-05-12 15:00:00,118.19,118.36,118.17,118.28,23940.0,116.2102,116.3773,116.1905,116.2987,23940.0
2023-05-12 15:30:00,118.3,118.69,118.28,118.58,96788.0,116.3183,116.7018,116.2987,116.5936,96788.0
2023-05-15 09:30:00,118.58,118.58,117.72,117.89,22360.0,116.5936,116.5936,115.748,115.9152,22360.0
2023-05-15 10:00:00,117.81,117.86,117.41,117.43,26292.0,115.8365,115.8857,115.4432,115.4629,26292.0
2023-05-15 10:30:00,117.47,117.91,117.41,117.74,13392.0,115.5022,115.9349,115.4432,115.7677,13392.0
2023-05-15 11:00:00,117.69,117.73,117.42,117.42,16412.0,115.7185,115.7579,115.4531,115.4531,16412.0
2023-05-15 11:30:00,117.41,117.47,117.05,117.05,19304.0,115.4432,115.5022,115.0893,115.0893,19304.0
2023-05-15 12:00:00,117.12,117.32,117.08,117.16,8948.0,115.1581,115.3547,115.1188,115.1974,8948.0
2023-05-15 12:30:00,117.24,117.5,117.16,117.5,9452.0,115.2761,115.5317,115.1974,115.5317,9452.0
2023-05-15 13:00:00,117.55,117.73,117.4,117.41,5792.0,115.5809,115.7579,115.4334,115.4432,5792.0
2023-05-15 13:30:00,117.28,117.34,117.12,117.28,8900.0,115.3154,115.3744,115.1581,115.3154,8900.0
2023-05-15 14:00:00,117.28,117.35,117.07,117.13,12384.0,115.3154,115.3842,115.1089,115.1679,12384.0
2023-05-15 14:30:00,117.12,117.22,117.01,117.1,9136.0,115.1581,115.2564,115.0499,115.1384,9136.0
2023-05-15 15:00:00,117.15,117.15,117.01,117.06,17200.0,115.1876,115.1876,115.0499,115.0991,17200.0
2023-05-15 15:30:00,117.03,117.33,116.92,117.29,85472.0,115.0696,115.3646,114.9614,115.3252,85472.0
2023-05-16 09:30:00,117.09,117.41,115.92,116.23,23592.0,115.1286,115.4432,113.9782,114.283,23592.0
2023-05-16 10:00:00,116.29,116.38,115.77,115.86,74400.0,114.342,114.4305,113.8307,113.9192,74400.0
2023-05-16 10:30:00,116.0,116.02,115.1,115.19,99448.0,114.0569,114.0765,113.1719,113.2604,99448.0
2023-05-16 11:00:00,115.11,115.83,115.0,115.83,73060.0,113.1818,113.8897,113.0736,113.8897,73060.0
2023-05-16 11:30:00,115.82,116.01,115.8,115.81,8000.0,113.8799,114.0667,113.8602,113.87,8000.0
2023-05-16 12:00:00,115.97,116.15,115.83,116.15,13400.0,114.0274,114.2043,113.8897,114.2043,13400.0
2023-05-16 12:30:00,116.09,116.5,116.08,116.38,32280.0,114.1454,114.5485,114.1355,114.4305,32280.0
2023-05-16 13:00:00,116.47,116.7,116.39,116.66,9264.0,114.519,114.7451,114.4403,114.7058,9264.0
2023-05-16 13:30:00,116.69,116.85,116.69,116.72,20584.0,114.7353,114.8926,114.7353,114.7648,20584.0
2023-05-16 14:00:00,116.68,116.7,116.37,116.37,12820.0,114.7255,114.7451,114.4207,114.4207,12820.0
2023-05-16 14:30:00,116.42,116.66,116.36,116.65,12072.0,114.4698,114.7058,114.4108,114.696,12072.0
2023-05-16 15:00:00,116.7,116.77,116.62,116.7,15300.0,114.7451,114.814,114.6665,114.7451,15300.0
2023-05-16 15:30:00,116.72,116.82,116.31,116.49,53404.0,114.7648,114.8631,114.3617,114.5387,53404.0
2023-05-17 09:30:00,117.12,117.44,115.98,116.06,17428.0,115.1581,115.4727,114.0372,114.1159,17428.0
2023-05-17 10:00:00,116.2,116.43,116.2,116.3,16292.0,114.2535,114.4797,114.2535,114.3518,16292.0
2023-05-17 10:30:00,116.24,116.32,116.09,116.09,12568.0,114.2928,114.3715,114.1454,114.1454,12568.0
2023-05-17 11:00:00,116.07,116.19,115.84,116.03,9056.0,114.1257,114.2437,113.8995,114.0864,9056.0
2023-05-17 11:30:00,115.93,115.93,115.75,115.82,6040.0,113.988,113.988,113.811,113.8799,6040.0
2023-05-17 12:00:00,115.8,115.97,115.72,115.87,14536.0,113.8602,114.0274,113.7815,113.929,14536.0
2023-05-17 12:30:00,115.86,116.22,115.86,116.17,19172.0,113.9192,114.2732,113.9192,114.224,19172.0
2023-05-17 13:00:00,116.16,116.43,116.16,116.39,33256.0,114.2142,114.4797,114.2142,114.4403,33256.0
2023-05-17 13:30:00,116.38,116.68,116.33,116.68,28440.0,114.4305,114.7255,114.3813,114.7255,28440.0
2023-05-17 14:00:00,116.68,116.68,116.22,116.33,57628.0,114.7255,114.7255,114.2732,114.3813,57628.0
2023-05-17 14:30:00,116.36,116.37,116.2,116.26,16108.0,114.4108,114.4207,114.2535,114.3125,16108.0
2023-05-17 15:00:00,116.23,116.72,116.23,116.52,27948.0,114.283,114.7648,114.283,114.5681,27948.0
2023-05-17 15:30:00,116.53,116.6,116.23,116.3,105968.0,114.578,114.6468,114.283,114.3518,105968.0
2023-05-18 09:30:00,115.95,116.36,115.58,116.19,43224.0,114.0077,114.4108,113.6439,114.2437,43224.0
2023-05-18 10:00:00,116.25,116.58,116.24,116.54,32832.0,114.3027,114.6271,114.2928,114.5878,32832.0
2023-05-18 10:30:00,116.6,117.27,116.59,117.27,22632.0,114.6468,115.3056,114.637,115.3056,22632.0
2023-05-18 11:00:00,117.26,117.3,116.82,116.89,21000.0,115.2958,115.3351,114.8631,114.932,21000.0
2023-05-18 11:30:00,116.86,117.42,116.75,116.84,43312.0,114.9025,115.4531,114.7943,114.8828,43312.0
2023-05-18 12:00:00,116.97,117.06,116.78,116.78,25488.0,115.0106,115.0991,114.8238,114.8238,25488.0
2023-05-18 12:30:00,116.77,116.98,116.75,116.81,19036.0,114.814,115.0204,114.7943,114.8533,19036.0
2023-05-18 13:00:00,116.95,117.1,116.95,116.97,4848.0,114.9909,115.1384,114.9909,115.0106,4848.0
2023-05-18 13:30:00,116.99,117.07,116.73,116.78,12688.0,115.0303,115.1089,114.7746,114.8238,12688.0
2023-05-18 14:00:00,116.71,117.15,116.67,117.1,20240.0,114.755,115.1876,114.7156,115.1384,20240.0
2023-05-18 14:30:00,117.17,117.25,117.11,117.13,16484.0,115.2073,115.2859,115.1483,115.1679,16484.0
2023-05-18 15:00:00,117.17,117.58,117.1,117.53,18684.0,115.2073,115.6104,115.1384,115.5612,18684.0
2023-05-18 15:30:00,117.52,118.17,117.52,118.07,103184.0,115.5514,116.1905,115.5514,116.0922,103184.0
2023-05-19 09:30:00,118.57,119.02,118.23,118.79,69112.0,116.5838,117.0263,116.2495,116.8001,69112.0
2023-05-19 10:00:00,118.92,119.21,118.59,118.59,34860.0,116.9279,117.2131,116.6035,116.6035,34860.0
2023-05-19 10:30:00,118.52,118.62,118.35,118.4,34288.0,116.5346,116.633,116.3675,116.4167,34288.0
2023-05-19 11:00:00,118.4,118.49,117.82,117.82,18948.0,116.4167,116.5051,115.8464,115.8464,18948.0
2023-05-19 11:30:00,117.85,117.86,117.45,117.77,40104.0,115.8759,115.8857,115.4826,115.7972,40104.0
2023-05-19 12:00:00,117.77,117.9,117.62,117.62,26996.0,115.7972,115.925,115.6497,115.6497,26996.0
2023-05-19 12:30:00,117.55,117.89,117.54,117.84,5200.0,115.5809,115.9152,115.5711,115.866,5200.0
2023-05-19 13:00:00,117.89,117.89,117.74,117.78,14476.0,115.9152,115.9152,115.7677,115.807,14476.0
2023-05-19 13:30:00,117.72,117.81,117.72,117.73,6240.0,115.748,115.8365,115.748,115.7579,6240.0
2023-05-19 14:00:00,117.67,117.67,117.29,117.29,33672.0,115.6989,115.6989,115.3252,115.3252,33672.0
2023-05-19 14:30:00,117.26,117.68,117.2,117.67,16328.0,115.2958,115.7087,115.2368,115.6989,16328.0
2023-05-19 15:00:00,117.61,117.65,117.36,117.37,20680.0,115.6399,115.6792,115.3941,115.4039,20680.0
2023-05-19 15:30:00,117.34,117.8,117.32,117.62,61840.0,115.3744,115.8267,115.3547,115.6497,61840.0
2023-05-22 09:30:00,118.28,119.07,117.68,117.98,53684.0,116.2987,117.0754,115.7087,116.0037,53684.0
2023-05-22 10:00:00,118.02,118.17,117.51,117.97,50736.0,116.043,116.1905,115.5416,115.9939,50736.0
2023-05-22 10:30:00,117.89,117.89,117.42,117.56,31632.0,115.9152,115.9152,115.4531,115.5907,31632.0
2023-05-22 11:00:00,117.59,117.78,117.42,117.61,28992.0,115.6202,115.807,115.4531,115.6399,28992.0
2023-05-22 11:30:00,117.67,117.82,117.45,117.78,9252.0,115.6989,115.8464,115.4826,115.807,9252.0
2023-05-22 12:00:00,117.8,117.91,117.7,117.72,18920.0,115.8267,115.9349,115.7284,115.748,18920.0
2023-05-22 12:30:00,117.74,117.74,117.39,117.64,5216.0,115.7677,115.7677,115.4236,115.6694,5216.0
2023-05-22 13:00:00,117.6,117.74,117.43,117.73,8800.0,115.6301,115.7677,115.4629,115.7579,8800.0
2023-05-22 13:30:00,117.72,118.1,117.71,117.98,24524.0,115.748,116.1217,115.7382,116.0037,24524.0
2023-05-22 14:00:00,118.01,118.08,117.92,118.06,4448.0,116.0332,116.102,115.9447,116.0824,4448.0
2023-05-22 14:30:00,118.08,118.21,117.88,118.0,22024.0,116.102,116.2298,115.9054,116.0234,22024.0
2023-05-22 15:00:00,117.99,117.99,117.59,117.79,22652.0,116.0135,116.0135,115.6202,115.8169,22652.0
2023-05-22 15:30:00,117.85,118.11,117.81,117.96,80256.0,115.8759,116.1315,115.8365,115.984,80256.0
2023-05-23 09:30:00,117.57,117.57,116.5,116.5,18884.0,115.6006,115.6006,114.5485,114.5485,18884.0
2023-05-23 10:00:00,116.51,116.58,116.16,116.3,21036.0,114.5583,114.6271,114.2142,114.3518,21036.0
2023-05-23 10:30:00,116.28,116.35,115.83,115.88,24792.0,114.3322,114.401,113.8897,113.9389,24792.0
2023-05-23 11:00:00,115.83,116.13,115.83,116.13,9008.0,113.8897,114.1847,113.8897,114.1847,9008.0
2023-05-23 11:30:00,116.16,116.19,115.98,115.98,6536.0,114.2142,114.2437,114.0372,114.0372,6536.0
2023-05-23 12:00:00,115.96,115.96,115.76,115.76,17372.0,114.0175,114.0175,113.8209,113.8209,17372.0
2023-05-23 12:30:00,115.81,115.86,115.63,115.86,6400.0,113.87,113.9192,113.6931,113.9192,6400.0
2023-05-23 13:00:00,115.77,115.84,115.67,115.67,5200.0,113.8307,113.8995,113.7324,113.7324,5200.0
2023-05-23 13:30:00,115.44,115.76,115.41,115.53,18040.0,113.5062,113.8209,113.4767,113.5947,18040.0
2023-05-23 14:00:00,115.63,115.66,115.09,115.21,13360.0,113.6931,113.7226,113.1621,113.2801,13360.0
2023-05-23 14:30:00,115.2,115.43,115.07,115.35,13500.0,113.2703,113.4964,113.1424,113.4177,13500.0
2023-05-23 15:00:00,115.29,115.5,115.18,115.44,19200.0,113.3588,113.5652,113.2506,113.5062,19200.0
2023-05-23 15:30:00,115.45,115.55,115.1,115.14,108708.0,113.5161,113.6144,113.1719,113.2113,108708.0
2023-05-24 09:30:00,114.78,116.18,114.5,115.0,51352.0,112.8573,114.2338,112.582,113.0736,51352.0
2023-05-24 10:00:00,115.01,115.52,115.01,115.48,41056.0,113.0834,113.5849,113.0834,113.5456,41056.0
2023-05-24 10:30:00,115.46,115.47,115.25,115.28,73288.0,113.5259,113.5357,113.3194,113.3489,73288.0
2023-05-24 11:00:00,115.24,115.52,115.06,115.45,10800.0,113.3096,113.5849,113.1326,113.5161,10800.0
2023-05-24 11:30:00,115.24,115.24,114.94,114.95,20288.0,113.3096,113.3096,113.0146,113.0244,20288.0
2023-05-24 12:00:00,115.0,115.1,114.94,115.07,14628.0,113.0736,113.1719,113.0146,113.1424,14628.0
2023-05-24 12:30:00,115.0,115.1,114.96,115.07,7352.0,113.0736,113.1719,113.0343,113.1424,7352.0
2023-05-24 13:00:00,115.01,115.05,114.88,115.04,15300.0,113.0834,113.1228,112.9556,113.1129,15300.0
2023-05-24 13:30:00,115.01,115.35,115.01,115.28,13264.0,113.0834,113.4177,113.0834,113.3489,13264.0
2023-05-24 14:00:00,115.38,115.47,115.2,115.2,27180.0,113.4472,113.5357,113.2703,113.2703,27180.0
2023-05-24 14:30:00,115.45,115.52,115.4,115.41,8400.0,113.5161,113.5849,113.4669,113.4767,8400.0
2023-05-24 15:00:00,115.36,116.0,115.36,115.85,21272.0,113.4276,114.0569,113.4276,113.9094,21272.0
2023-05-24 15:30:00,115.91,116.02,115.33,115.58,99956.0,113.9684,114.0765,113.3981,113.6439,99956.0
2023-05-25 09:30:00,115.24,115.46,114.58,115.11,36644.0,113.3096,113.5259,112.6606,113.1818,36644.0
2023-05-25 10:00:00,115.06,115.7,114.98,115.7,18844.0,113.1326,113.7619,113.0539,113.7619,18844.0
2023-05-25 10:30:00,115.71,115.82,115.65,115.69,14160.0,113.7717,113.8799,113.7127,113.7521,14160.0
2023-05-25 11:00:00,115.66,116.23,115.6,115.62,33152.0,113.7226,114.283,113.6636,113.6832,33152.0
2023-05-25 11:30:00,115.67,115.73,115.53,115.6,12328.0,113.7324,113.7914,113.5947,113.6636,12328.0
2023-05-25 12:00:00,115.75,116.17,115.75,116.13,7600.0,113.811,114.224,113.811,114.1847,7600.0
2023-05-25 12:30:00,116.03,116.1,115.91,115.96,6012.0,114.0864,114.1552,113.9684,114.0175,6012.0
2023-05-25 13:00:00,115.89,116.14,115.82,116.14,6412.0,113.9487,114.1945,113.8799,114.1945,6412.0
2023-05-25 13:30:00,116.2,116.2,115.8,115.88,13200.0,114.2535,114.2535,113.8602,113.9389,13200.0
2023-05-25 14:00:00,116.17,116.36,115.94,116.18,12936.0,114.224,114.4108,113.9979,114.2338,12936.0
2023-05-25 14:30:00,116.06,116.06,115.75,115.82,10072.0,114.1159,114.1159,113.811,113.8799,10072.0
2023-05-25 15:00:00,115.85,116.04,115.76,116.04,9448.0,113.9094,114.0962,113.8209,114.0962,9448.0
2023-05-25 15:30:00,115.99,116.13,115.84,116.07,64120.0,114.047,114.1847,113.8995,114.1257,64120.0
2023-05-26 09:30:00,116.0,116.56,115.57,116.5,14480.0,114.0569,114.6075,113.6341,114.5485,14480.0
2023-05-26 10:00:00,116.61,116.97,116.44,116.94,19180.0,114.6566,115.0106,114.4895,114.9811,19180.0
2023-05-26 10:30:00,116.9,117.07,116.75,116.81,13332.0,114.9418,115.1089,114.7943,114.8533,13332.0
2023-05-26 11:00:00,116.83,116.9,116.31,116.31,14004.0,114.873,114.9418,114.3617,114.3617,14004.0
2023-05-26 11:30:00,116.35,116.59,116.26,116.39,6800.0,114.401,114.637,114.3125,114.4403,6800.0
2023-05-26 12:00:00,116.5,117.04,116.5,117.04,11780.0,114.5485,115.0794,114.5485,115.0794,11780.0
2023-05-26 12:30:00,116.96,117.22,116.95,117.08,30596.0,115.0008,115.2564,114.9909,115.1188,30596.0
2023-05-26 13:00:00,117.09,117.16,116.98,116.98,9200.0,115.1286,115.1974,115.0204,115.0204,9200.0
2023-05-26 13:30:00,117.05,117.07,116.98,117.04,5600.0,115.0893,115.1089,115.0204,115.0794,5600.0
2023-05-26 14:00:00,117.05,117.05,116.89,117.0,9604.0,115.0893,115.0893,114.932,115.0401,9604.0
2023-05-26 14:30:00,117.02,117.25,117.02,117.14,10056.0,115.0598,115.2859,115.0598,115.1778,10056.0
2023-05-26 15:00:00,117.19,117.41,117.19,117.36,16576.0,115.2269,115.4432,115.2269,115.3941,16576.0
2023-05-26 15:30:00,117.39,117.66,117.15,117.18,68020.0,115.4236,115.6891,115.1876,115.2171,68020.0
2023-05-30 09:30:00,117.58,118.11,117.14,117.77,28160.0,115.6104,116.1315,115.1778,115.7972,28160.0
2023-05-30 10:00:00,117.9,117.9,117.52,117.6,21824.0,115.925,115.925,115.5514,115.6301,21824.0
2023-05-30 10:30:00,117.68,117.68,117.13,117.19,7396.0,115.7087,115.7087,115.1679,115.2269,7396.0
2023-05-30 11:00:00,117.03,117.13,116.83,117.1,9996.0,115.0696,115.1679,114.873,115.1384,9996.0
2023-05-30 11:30:00,117.12,117.3,117.06,117.21,8224.0,115.1581,115.3351,115.0991,115.2466,8224.0
2023-05-30 12:00:00,117.32,117.64,117.19,117.5,18080.0,115.3547,115.6694,115.2269,115.5317,18080.0
2023-05-30 12:30:00,117.51,117.71,117.42,117.67,8828.0,115.5416,115.7382,115.4531,115.6989,8828.0
2023-05-30 13:00:00,117.74,117.78,117.58,117.61,9600.0,115.7677,115.807,115.6104,115.6399,9600.0
2023-05-30 13:30:00,117.57,117.93,117.55,117.81,10400.0,115.6006,115.9545,115.5809,115.8365,10400.0
2023-05-30 14:00:00,117.84,118.21,117.7,118.15,19032.0,115.866,116.2298,115.7284,116.1708,19032.0
2023-05-30 14:30:00,118.2,118.54,118.2,118.33,18412.0,116.22,116.5543,116.22,116.3478,18412.0
2023-05-30 15:00:00,118.29,118.41,118.16,118.38,17244.0,116.3085,116.4265,116.1807,116.397,17244.0
2023-05-30 15:30:00,118.39,118.47,117.66,117.91,67616.0,116.4068,116.4855,115.6891,115.9349,67616.0
2023-05-31 09:30:00,117.8,118.07,117.16,117.17,42796.0,115.8267,116.0922,115.1974,115.2073,42796.0
2023-05-31 10:00:00,117.17,117.18,116.69,116.71,43144.0,115.2073,115.2171,114.7353,114.755,43144.0
2023-05-31 10:30:00,116.65,117.06,116.39,116.97,41656.0,114.696,115.0991,114.4403,115.0106,41656.0
2023-05-31 11:00:00,116.97,117.14,116.97,117.09,12760.0,115.0106,115.1778,115.0106,115.1286,12760.0
2023-05-31 11:30:00,117.09,117.25,117.07,117.14,20184.0,115.1286,115.2859,115.1089,115.1778,20184.0
2023-05-31 12:00:00,117.14,117.17,116.96,117.09,9000.0,115.1778,115.2073,115.0008,115.1286,9000.0
2023-05-31 12:30:00,117.17,117.31,117.14,117.19,31028.0,115.2073,115.3449,115.1778,115.2269,31028.0
2023-05-31 13:00:00,117.31,117.4,117.27,117.4,8920.0,115.3449,115.4334,115.3056,115.4334,8920.0
2023-05-31 13:30:00,117.49,117.68,117.48,117.68,16440.0,115.5219,115.7087,115.5121,115.7087,16440.0
2023-05-31 14:00:00,117.68,117.79,117.64,117.64,27188.0,115.7087,115.8169,115.6694,115.6694,27188.0
2023-05-31 14:30:00,117.69,117.78,117.54,117.71,45792.0,115.7185,115.807,115.5711,115.7382,45792.0
2023-05-31 15:00:00,117.74,117.86,117.72,117.83,20016.0,115.7677,115.8857,115.748,115.8562,20016.0
2023-05-31 15:30:00,117.82,118.38,117.79,118.04,177920.0,115.8464,116.397,115.8169,116.0627,177920.0
2023-06-01 09:30:00,118.38,118.69,118.02,118.02,61892.0,116.397,116.7018,116.043,116.043,61892.0
2023-06-01 10:00:00,117.9,118.33,117.58,117.58,33700.0,115.925,116.3478,115.6104,115.6104,33700.0
2023-06-01 10:30:00,117.54,117.68,117.39,117.57,17240.0,115.5711,115.7087,115.4236,115.6006,17240.0
2023-06-01 11:00:00,117.64,117.82,117.55,117.74,21500.0,115.6694,115.8464,115.5809,115.7677,21500.0
2023-06-01 11:30:00,117.78,118.43,117.67,118.43,38212.0,115.807,116.4462,115.6989,116.4462,38212.0
2023-06-01 12:00:00,118.37,118.65,118.29,118.48,16692.0,116.3872,116.6625,116.3085,116.4953,16692.0
2023-06-01 12:30:00,118.54,118.61,118.42,118.61,10848.0,116.5543,116.6231,116.4363,116.6231,10848.0
2023-06-01 13:00:00,118.59,118.94,118.5,118.81,19064.0,116.6035,116.9476,116.515,116.8198,19064.0
2023-06-01 13:30:00,118.85,119.23,118.78,119.11,29364.0,116.8591,117.2328,116.7903,117.1148,29364.0
2023-06-01 14:00:00,119.08,119.16,119.03,119.13,18940.0,117.0853,117.1639,117.0361,117.1344,18940.0
2023-06-01 14:30:00,119.17,119.26,119.05,119.26,14732.0,117.1738,117.2622,117.0558,117.2622,14732.0
2023-06-01 15:00:00,119.31,119.42,119.24,119.34,43984.0,117.3114,117.4196,117.2426,117.3409,43984.0
2023-06-01 15:30:00,119.32,119.33,118.75,118.98,187524.0,117.3212,117.3311,116.7608,116.9869,187524.0
2023-06-02 09:30:00,119.21,119.73,118.87,119.34,142212.0,117.2131,117.7244,116.8788,117.3409,142212.0
2023-06-02 10:00:00,119.31,119.31,118.56,118.77,53636.0,117.3114,117.3114,116.574,116.7805,53636.0
2023-06-02 10:30:00,118.63,119.14,118.62,118.98,234900.0,116.6428,117.1443,116.633,116.9869,234900.0
2023-06-02 11:00:00,119.29,119.5,118.95,119.1,27836.0,117.2917,117.4982,116.9574,117.1049,27836.0
2023-06-02 11:30:00,119.05,119.35,119.05,119.2,16100.0,117.0558,117.3507,117.0558,117.2033,16100.0
2023-06-02 12:00:00,119.26,119.33,119.04,119.19,39796.0,117.2622,117.3311,117.0459,117.1934,39796.0
2023-06-02 12:30:00,119.15,119.57,119.15,119.52,54736.0,117.1541,117.5671,117.1541,117.5179,54736.0
2023-06-02 13:00:00,119.54,119.71,119.39,119.39,23416.0,117.5376,117.7047,117.3901,117.3901,23416.0
2023-06-02 13:30:00,119.38,119.74,119.3,119.74,12704.0,117.3802,117.7342,117.3016,117.7342,12704.0
2023-06-02 14:00:00,119.79,119.87,119.66,119.67,18484.0,117.7834,117.862,117.6555,117.6654,18484.0
2023-06-02 14:30:00,119.77,120.24,119.77,120.19,20628.0,117.7637,118.2258,117.7637,118.1767,20628.0
2023-06-02 15:00:00,120.35,120.39,120.16,120.35,30704.0,118.334,118.3733,118.1472,118.334,30704.0
2023-06-02 15:30:00,120.37,120.52,120.17,120.39,120464.0,118.3537,118.5011,118.157,118.3733,120464.0
2023-06-05 09:30:00,120.69,121.13,120.48,120.83,44076.0,118.6683,119.1009,118.4618,118.806,44076.0
2023-06-05 10:00:00,120.79,120.87,120.48,120.58,22984.0,118.7666,118.8453,118.4618,118.5601,22984.0
2023-06-05 10:30:00,120.48,120.53,120.29,120.42,15692.0,118.4618,118.511,118.275,118.4028,15692.0
2023-06-05 11:00:00,120.42,120.87,120.42,120.72,8532.0,118.4028,118.8453,118.4028,118.6978,8532.0
2023-06-05 11:30:00,120.95,120.95,120.75,120.75,13144.0,118.9239,118.9239,118.7273,118.7273,13144.0
2023-06-05 12:00:00,120.78,120.92,120.69,120.92,17136.0,118.7568,118.8944,118.6683,118.8944,17136.0
2023-06-05 12:30:00,120.96,121.24,120.96,121.22,5652.0,118.9338,119.2091,118.9338,119.1894,5652.0
2023-06-05 13:00:00,121.21,121.31,121.03,121.03,8948.0,119.1796,119.2779,119.0026,119.0026,8948.0
2023-06-05 13:30:00,120.95,121.1,120.84,121.1,9508.0,118.9239,119.0714,118.8158,119.0714,9508.0
2023-06-05 14:00:00,120.97,121.1,120.8,120.91,17784.0,118.9436,119.0714,118.7765,118.8846,17784.0
2023-06-05 14:30:00,120.88,120.92,120.64,120.87,30424.0,118.8551,118.8944,118.6191,118.8453,30424.0
2023-06-05 15:00:00,120.82,121.14,120.67,121.08,28000.0,118.7961,119.1108,118.6486,119.0518,28000.0
2023-06-05 15:30:00,121.05,121.41,121.03,121.07,117136.0,119.0223,119.3762,119.0026,119.0419,117136.0
2023-06-06 09:30:00,120.96,121.38,120.56,121.04,28148.0,118.9338,119.3467,118.5405,119.0124,28148.0
2023-06-06 10:00:00,121.05,121.44,121.05,121.18,22632.0,119.0223,119.4057,119.0223,119.1501,22632.0
2023-06-06 10:30:00,121.24,121.43,121.15,121.34,13384.0,119.2091,119.3959,119.1206,119.3074,13384.0
2023-06-06 11:00:00,121.31,121.31,120.82,120.98,20180.0,119.2779,119.2779,118.7961,118.9534,20180.0
2023-06-06 11:30:00,120.98,121.11,120.81,120.81,11972.0,118.9534,119.0813,118.7863,118.7863,11972.0
2023-06-06 12:00:00,120.76,120.77,120.49,120.49,23428.0,118.7371,118.747,118.4716,118.4716,23428.0
2023-06-06 12:30:00,120.4,120.55,120.3,120.31,19116.0,118.3832,118.5306,118.2848,118.2947,19116.0
2023-06-06 13:00:00,120.3,120.4,120.14,120.14,15400.0,118.2848,118.3832,118.1275,118.1275,15400.0
2023-06-06 13:30:00,120.15,120.55,120.14,120.52,22332.0,118.1373,118.5306,118.1275,118.5011,22332.0
2023-06-06 14:00:00,120.49,120.86,120.38,120.81,20556.0,118.4716,118.8354,118.3635,118.7863,20556.0
2023-06-06 14:30:00,120.83,120.92,120.77,120.82,8800.0,118.806,118.8944,118.747,118.7961,8800.0
2023-06-06 15:00:00,121.02,121.21,120.97,121.14,51296.0,118.9928,119.1796,118.9436,119.1108,51296.0
2023-06-06 15:30:00,121.19,121.58,121.14,121.15,117980.0,119.1599,119.5434,119.1108,119.1206,117980.0
2023-06-07 09:30:00,121.22,121.53,120.92,121.35,42524.0,119.1894,119.4942,118.8944,119.3172,42524.0
2023-06-07 10:00:00,121.27,121.27,120.77,121.05,33316.0,119.2386,119.2386,118.747,119.0223,33316.0
2023-06-07 10:30:00,120.94,121.02,120.74,120.96,14188.0,118.9141,118.9928,118.7175,118.9338,14188.0
2023-06-07 11:00:00,120.99,120.99,120.51,120.64,12800.0,118.9633,118.9633,118.4913,118.6191,12800.0
2023-06-07 11:30:00,120.59,120.69,120.15,120.22,14120.0,118.57,118.6683,118.1373,118.2062,14120.0
2023-06-07 12:00:00,120.22,120.31,120.01,120.02,9296.0,118.2062,118.2947,117.9997,118.0095,9296.0
2023-06-07 12:30:00,120.03,120.2,119.83,119.83,18348.0,118.0194,118.1865,117.8227,117.8227,18348.0
2023-06-07 13:00:00,119.85,120.02,119.81,119.95,14560.0,117.8424,118.0095,117.803,117.9407,14560.0
2023-06-07 13:30:00,119.99,120.04,119.87,119.91,31936.0,117.98,118.0292,117.862,117.9014,31936.0
2023-06-07 14:00:00,119.87,120.04,119.63,119.63,21788.0,117.862,118.0292,117.6261,117.6261,21788.0
2023-06-07 14:30:00,119.61,119.69,119.53,119.53,14828.0,117.6064,117.685,117.5277,117.5277,14828.0
2023-06-07 15:00:00,119.46,119.53,119.21,119.26,108100.0,117.4589,117.5277,117.2131,117.2622,108100.0
2023-06-07 15:30:00,119.22,119.5,118.92,119.32,176384.0,117.2229,117.4982,116.9279,117.3212,176384.0
2023-06-08 09:30:00,118.87,119.73,118.75,119.7,45412.0,116.8788,117.7244,116.7608,117.6949,45412.0
2023-06-08 10:00:00,119.71,120.47,119.71,120.25,26384.0,117.7047,118.452,117.7047,118.2357,26384.0
2023-06-08 10:30:00,120.33,120.44,120.13,120.39,21872.0,118.3143,118.4225,118.1177,118.3733,21872.0
2023-06-08 11:00:00,120.45,120.62,120.24,120.35,18020.0,118.4323,118.5995,118.2258,118.334,18020.0
2023-06-08 11:30:00,120.26,120.64,120.14,120.6,4100.0,118.2455,118.6191,118.1275,118.5798,4100.0
2023-06-08 12:00:00,120.72,120.79,120.6,120.79,11044.0,118.6978,118.7666,118.5798,118.7666,11044.0
2023-06-08 12:30:00,120.79,120.83,120.38,120.38,18032.0,118.7666,118.806,118.3635,118.3635,18032.0
2023-06-08 13:00:00,120.42,120.45,120.31,120.42,10416.0,118.4028,118.4323,118.2947,118.4028,10416.0
2023-06-08 13:30:00,120.43,120.49,120.24,120.39,14800.0,118.4127,118.4716,118.2258,118.3733,14800.0
2023-06-08 14:00:00,120.44,120.64,120.36,120.54,15600.0,118.4225,118.6191,118.3438,118.5208,15600.0
2023-06-08 14:30:00,120.55,120.82,120.55,120.61,18000.0,118.5306,118.7961,118.5306,118.5896,18000.0
2023-06-08 15:00:00,120.64,120.81,120.54,120.79,25300.0,118.6191,118.7863,118.5208,118.7666,25300.0
2023-06-08 15:30:00,120.81,120.94,120.64,120.78,124636.0,118.7863,118.9141,118.6191,118.7568,124636.0
2023-06-09 09:30:00,120.29,120.67,120.0,120.3,36892.0,118.275,118.6486,117.9899,118.2848,36892.0
2023-06-09 10:00:00,120.52,120.53,120.22,120.27,23500.0,118.5011,118.511,118.2062,118.2553,23500.0
2023-06-09 10:30:00,120.23,120.28,120.05,120.14,26180.0,118.216,118.2652,118.039,118.1275,26180.0
2023-06-09 11:00:00,120.18,120.24,119.57,119.57,28008.0,118.1668,118.2258,117.5671,117.5671,28008.0
2023-06-09 11:30:00,119.48,119.75,119.4,119.54,12872.0,117.4786,117.744,117.3999,117.5376,12872.0
2023-06-09 12:00:00,119.39,119.74,119.39,119.74,6640.0,117.3901,117.7342,117.3901,117.7342,6640.0
2023-06-09 12:30:00,119.67,119.78,119.63,119.77,13428.0,117.6654,117.7735,117.6261,117.7637,13428.0
2023-06-09 13:00:00,119.75,119.95,119.75,119.86,42456.0,117.744,117.9407,117.744,117.8522,42456.0
2023-06-09 13:30:00,119.98,120.3,119.98,120.24,17020.0,117.9702,118.2848,117.9702,118.2258,17020.0
2023-06-09 14:00:00,120.24,120.33,120.16,120.16,11504.0,118.2258,118.3143,118.1472,118.1472,11504.0
2023-06-09 14:30:00,120.14,120.15,119.99,120.05,14200.0,118.1275,118.1373,117.98,118.039,14200.0
2023-06-09 15:00:00,120.09,120.29,120.09,120.24,15804.0,118.0783,118.275,118.0783,118.2258,15804.0
2023-06-09 15:30:00,120.21,120.28,119.97,120.11,141816.0,118.1963,118.2652,117.9604,118.098,141816.0
2023-06-12 09:30:00,120.11,120.44,119.94,119.94,43372.0,118.098,118.4225,117.9309,117.9309,43372.0
2023-06-12 10:00:00,119.95,120.19,119.89,120.1,26456.0,117.9407,118.1767,117.8817,118.0882,26456.0
2023-06-12 10:30:00,120.02,120.6,120.02,120.45,17384.0,118.0095,118.5798,118.0095,118.4323,17384.0
2023-06-12 11:00:00,120.5,120.74,120.38,120.74,14668.0,118.4815,118.7175,118.3635,118.7175,14668.0
2023-06-12 11:30:00,120.71,121.13,120.71,121.13,73296.0,118.688,119.1009,118.688,119.1009,73296.0
2023-06-12 12:00:00,121.04,121.1,120.64,120.7,20528.0,119.0124,119.0714,118.6191,118.6781,20528.0
2023-06-12 12:30:00,120.8,121.06,120.8,120.98,17912.0,118.7765,119.0321,118.7765,118.9534,17912.0
2023-06-12 13:00:00,121.0,121.05,120.8,120.8,12872.0,118.9731,119.0223,118.7765,118.7765,12872.0
2023-06-12 13:30:00,120.82,121.11,120.82,121.0,18000.0,118.7961,119.0813,118.7961,118.9731,18000.0
2023-06-12 14:00:00,120.99,121.0,120.69,120.69,6400.0,118.9633,118.9731,118.6683,118.6683,6400.0
2023-06-12 14:30:00,120.7,121.0,120.68,120.98,19668.0,118.6781,118.9731,118.6585,118.9534,19668.0
2023-06-12 15:00:00,120.99,121.36,120.99,121.16,34060.0,118.9633,119.3271,118.9633,119.1304,34060.0
2023-06-12 15:30:00,121.14,121.37,120.94,121.17,121136.0,119.1108,119.3369,118.9141,119.1403,121136.0
2023-06-13 09:30:00,121.4,121.43,120.91,121.1,35828.0,119.3664,119.3959,118.8846,119.0714,35828.0
2023-06-13 10:00:00,120.94,120.94,120.38,120.76,35268.0,118.9141,118.9141,118.3635,118.7371,35268.0
2023-06-13 10:30:00,120.71,121.08,120.71,120.99,17104.0,118.688,119.0518,118.688,118.9633,17104.0
2023-06-13 11:00:00,120.9,121.15,120.88,121.04,24536.0,118.8748,119.1206,118.8551,119.0124,24536.0
2023-06-13 11:30:00,121.04,121.04,120.63,120.65,25400.0,119.0124,119.0124,118.6093,118.629,25400.0
2023-06-13 12:00:00,120.58,121.01,120.57,121.01,13200.0,118.5601,118.9829,118.5503,118.9829,13200.0
2023-06-13 12:30:00,121.08,121.16,121.02,121.02,24616.0,119.0518,119.1304,118.9928,118.9928,24616.0
2023-06-13 13:00:00,121.06,121.22,121.05,121.18,12304.0,119.0321,119.1894,119.0223,119.1501,12304.0
2023-06-13 13:30:00,121.14,121.25,120.96,121.02,19772.0,119.1108,119.2189,118.9338,118.9928,19772.0
2023-06-13 14:00:00,121.05,121.13,120.81,120.86,16344.0,119.0223,119.1009,118.7863,118.8354,16344.0
2023-06-13 14:30:00,120.83,120.85,120.53,120.71,21600.0,118.806,118.8256,118.511,118.688,21600.0
2023-06-13 15:00:00,120.73,120.86,120.67,120.75,32872.0,118.7076,118.8354,118.6486,118.7273,32872.0
2023-06-13 15:30:00,120.75,120.95,120.54,120.85,158820.0,118.7273,118.9239,118.5208,118.8256,158820.0
2023-06-14 09:30:00,120.77,121.42,120.67,121.2,31164.0,118.747,119.3861,118.6486,119.1698,31164.0
2023-06-14 10:00:00,121.3,121.61,121.23,121.36,46936.0,119.2681,119.5729,119.1992,119.3271,46936.0
2023-06-14 10:30:00,121.33,121.51,121.31,121.51,15584.0,119.2976,119.4746,119.2779,119.4746,15584.0
2023-06-14 11:00:00,121.5,121.85,121.32,121.83,36352.0,119.4647,119.8089,119.2877,119.7892,36352.0
2023-06-14 11:30:00,121.72,121.72,121.38,121.38,3992.0,119.681,119.681,119.3467,119.3467,3992.0
2023-06-14 12:00:00,121.42,121.73,121.36,121.69,10680.0,119.3861,119.6909,119.3271,119.6515,10680.0
2023-06-14 12:30:00,121.65,121.65,121.5,121.5,6140.0,119.6122,119.6122,119.4647,119.4647,6140.0
2023-06-14 13:00:00,121.48,121.48,121.31,121.45,12416.0,119.4451,119.4451,119.2779,119.4156,12416.0
2023-06-14 13:30:00,121.5,121.52,121.37,121.44,9332.0,119.4647,119.4844,119.3369,119.4057,9332.0
2023-06-14 14:00:00,121.38,121.38,120.84,120.98,25396.0,119.3467,119.3467,118.8158,118.9534,25396.0
2023-06-14 14:30:00,121.04,121.49,120.99,121.45,6608.0,119.0124,119.4549,118.9633,119.4156,6608.0
2023-06-14 15:00:00,121.4,121.7,121.1,121.24,31016.0,119.3664,119.6614,119.0714,119.2091,31016.0
2023-06-14 15:30:00,121.15,121.58,120.86,121.58,82696.0,119.1206,119.5434,118.8354,119.5434,82696.0
2023-06-15 09:30:00,121.5,121.96,121.24,121.96,31840.0,119.4647,119.917,119.2091,119.917,31840.0
2023-06-15 10:00:00,121.89,122.46,121.84,122.46,49620.0,119.8482,120.4086,119.799,120.4086,49620.0
2023-06-15 10:30:00,122.25,122.48,122.17,122.24,18700.0,120.2022,120.4283,120.1235,120.1923,18700.0
2023-06-15 11:00:00,122.24,122.35,122.02,122.23,8976.0,120.1923,120.3005,119.976,120.1825,8976.0
2023-06-15 11:30:00,122.41,122.5,122.13,122.2,6000.0,120.3595,120.448,120.0842,120.153,6000.0
2023-06-15 12:00:00,122.11,122.51,122.1,122.41,13692.0,120.0645,120.4578,120.0547,120.3595,13692.0
2023-06-15 12:30:00,122.45,122.66,122.39,122.61,10816.0,120.3988,120.6053,120.3398,120.5561,10816.0
2023-06-15 13:00:00,122.42,122.69,122.32,122.65,5600.0,120.3693,120.6348,120.271,120.5955,5600.0
2023-06-15 13:30:00,122.72,122.96,122.71,122.9,12752.0,120.6643,120.9003,120.6545,120.8413,12752.0
2023-06-15 14:00:00,122.86,122.96,122.73,122.91,23716.0,120.8019,120.9003,120.6741,120.8511,23716.0
2023-06-15 14:30:00,122.93,123.54,122.85,123.52,15184.0,120.8708,121.4706,120.7921,121.4509,15184.0
2023-06-15 15:00:00,123.57,123.57,123.25,123.3,16740.0,121.5001,121.5001,121.1854,121.2346,16740.0
2023-06-15 15:30:00,123.35,123.5,122.96,123.11,91808.0,121.2837,121.4312,120.9003,121.0478,91808.0
2023-06-16 09:30:00,124.42,124.42,123.27,123.6,538796.0,122.3358,122.3358,121.2051,121.5295,538796.0
2023-06-16 10:00:00,123.54,123.76,123.39,123.58,28528.0,121.4706,121.6869,121.3231,121.5099,28528.0
2023-06-16 10:30:00,123.55,123.55,123.07,123.22,29736.0,121.4804,121.4804,121.0084,121.1559,29736.0
2023-06-16 11:00:00,123.11,123.13,122.53,122.63,16456.0,121.0478,121.0674,120.4775,120.5758,16456.0
2023-06-16 11:30:00,122.63,122.63,122.39,122.52,8540.0,120.5758,120.5758,120.3398,120.4676,8540.0
2023-06-16 12:00:00,122.62,122.79,122.45,122.79,12488.0,120.566,120.7331,120.3988,120.7331,12488.0
2023-06-16 12:30:00,122.88,122.88,122.78,122.85,3392.0,120.8216,120.8216,120.7233,120.7921,3392.0
2023-06-16 13:00:00,122.74,122.81,122.59,122.7,6952.0,120.684,120.7528,120.5365,120.6446,6952.0
2023-06-16 13:30:00,122.54,122.95,122.54,122.95,8672.0,120.4873,120.8904,120.4873,120.8904,8672.0
2023-06-16 14:00:00,123.05,123.05,122.77,122.81,5492.0,120.9888,120.9888,120.7135,120.7528,5492.0
2023-06-16 14:30:00,122.78,122.78,122.6,122.62,12404.0,120.7233,120.7233,120.5463,120.566,12404.0
2023-06-16 15:00:00,122.61,122.67,122.4,122.44,28812.0,120.5561,120.6151,120.3497,120.389,28812.0
2023-06-16 15:30:00,122.55,123.01,122.55,122.8,127796.0,120.4971,120.9494,120.4971,120.743,127796.0
2023-06-20 09:30:00,122.19,122.28,120.83,121.81,223448.0,120.1432,120.2317,118.806,119.7695,223448.0
2023-06-20 10:00:00,121.65,121.65,121.2,121.51,81400.0,119.6122,119.6122,119.1698,119.4746,81400.0
2023-06-20 10:30:00,121.56,121.59,121.25,121.39,18016.0,119.5237,119.5532,119.2189,119.3566,18016.0
2023-06-20 11:00:00,121.38,121.49,121.23,121.44,31380.0,119.3467,119.4549,119.1992,119.4057,31380.0
2023-06-20 11:30:00,121.36,121.51,121.25,121.44,11740.0,119.3271,119.4746,119.2189,119.4057,11740.0
2023-06-20 12:00:00,121.36,121.39,121.11,121.29,27220.0,119.3271,119.3566,119.0813,119.2582,27220.0
2023-06-20 12:30:00,121.3,121.63,121.29,121.49,15676.0,119.2681,119.5925,119.2582,119.4549,15676.0
2023-06-20 13:00:00,121.53,121.55,121.34,121.42,11696.0,119.4942,119.5139,119.3074,119.3861,11696.0
2023-06-20 13:30:00,121.43,121.5,121.31,121.31,20960.0,119.3959,119.4647,119.2779,119.2779,20960.0
2023-06-20 14:00:00,121.37,121.44,121.25,121.34,13564.0,119.3369,119.4057,119.2189,119.3074,13564.0
2023-06-20 14:30:00,121.37,121.63,121.32,121.47,10428.0,119.3369,119.5925,119.2877,119.4352,10428.0
2023-06-20 15:00:00,121.45,121.45,121.14,121.22,15520.0,119.4156,119.4156,119.1108,119.1894,15520.0
2023-06-20 15:30:00,121.31,121.31,120.98,121.12,74280.0,119.2779,119.2779,118.9534,119.0911,74280.0
2023-06-21 09:30:00,120.72,121.33,120.23,121.3,155724.0,118.6978,119.2976,118.216,119.2681,155724.0
2023-06-21 10:00:00,121.38,121.46,120.96,121.34,46420.0,119.3467,119.4254,118.9338,119.3074,46420.0
2023-06-21 10:30:00,121.36,121.52,121.17,121.49,49612.0,119.3271,119.4844,119.1403,119.4549,49612.0
2023-06-21 11:00:00,121.51,122.05,121.49,121.95,30968.0,119.4746,120.0055,119.4549,119.9072,30968.0
2023-06-21 11:30:00,121.92,122.11,121.84,121.98,22840.0,119.8777,120.0645,119.799,119.9367,22840.0
2023-06-21 12:00:00,122.01,122.36,121.86,122.05,208608.0,119.9662,120.3103,119.8187,120.0055,208608.0
2023-06-21 12:30:00,122.13,122.27,122.07,122.15,12152.0,120.0842,120.2218,120.0252,120.1038,12152.0
2023-06-21 13:00:00,122.22,122.27,122.13,122.23,7200.0,120.1727,120.2218,120.0842,120.1825,7200.0
2023-06-21 13:30:00,122.21,122.29,122.2,122.24,6052.0,120.1628,120.2415,120.153,120.1923,6052.0
2023-06-21 14:00:00,122.3,122.53,122.11,122.53,15300.0,120.2513,120.4775,120.0645,120.4775,15300.0
2023-06-21 14:30:00,122.51,122.54,122.33,122.39,9232.0,120.4578,120.4873,120.2808,120.3398,9232.0
2023-06-21 15:00:00,122.25,122.36,122.14,122.14,11716.0,120.2022,120.3103,120.094,120.094,11716.0
2023-06-21 15:30:00,122.1,122.1,121.5,121.63,96828.0,120.0547,120.0547,119.4647,119.5925,96828.0
2023-06-22 09:30:00,121.78,122.0,121.32,121.49,32440.0,119.74,119.9564,119.2877,119.4549,32440.0
2023-06-22 10:00:00,121.48,121.73,121.28,121.63,14900.0,119.4451,119.6909,119.2484,119.5925,14900.0
2023-06-22 10:30:00,121.71,121.71,121.31,121.55,14800.0,119.6712,119.6712,119.2779,119.5139,14800.0
2023-06-22 11:00:00,121.52,121.73,121.49,121.57,9600.0,119.4844,119.6909,119.4549,119.5336,9600.0
2023-06-22 11:30:00,121.54,121.65,121.39,121.44,13752.0,119.5041,119.6122,119.3566,119.4057,13752.0
2023-06-22 12:00:00,121.5,121.52,121.24,121.44,17892.0,119.4647,119.4844,119.2091,119.4057,17892.0
2023-06-22 12:30:00,121.64,121.64,121.37,121.48,16080.0,119.6024,119.6024,119.3369,119.4451,16080.0
2023-06-22 13:00:00,121.48,121.48,121.15,121.27,15728.0,119.4451,119.4451,119.1206,119.2386,15728.0
2023-06-22 13:30:00,121.34,121.66,121.3,121.66,8720.0,119.3074,119.622,119.2681,119.622,8720.0
2023-06-22 14:00:00,121.65,121.87,121.63,121.86,11520.0,119.6122,119.8285,119.5925,119.8187,11520.0
2023-06-22 14:30:00,121.88,121.95,121.69,121.79,20932.0,119.8384,119.9072,119.6515,119.7499,20932.0
2023-06-22 15:00:00,121.8,121.83,121.61,121.72,13200.0,119.7597,119.7892,119.5729,119.681,13200.0
2023-06-22 15:30:00,121.67,121.87,121.61,121.78,95836.0,119.6319,119.8285,119.5729,119.74,95836.0
2023-06-23 09:30:00,120.62,120.94,119.57,120.92,65164.0,118.5995,118.9141,117.5671,118.8944,65164.0
2023-06-23 10:00:00,120.89,121.29,120.82,121.02,42232.0,118.8649,119.2582,118.7961,118.9928,42232.0
2023-06-23 10:30:00,120.91,121.08,120.64,120.73,19492.0,118.8846,119.0518,118.6191,118.7076,19492.0
2023-06-23 11:00:00,120.69,120.87,120.66,120.81,19600.0,118.6683,118.8453,118.6388,118.7863,19600.0
2023-06-23 11:30:00,120.8,120.94,120.7,120.8,10480.0,118.7765,118.9141,118.6781,118.7765,10480.0
2023-06-23 12:00:00,120.97,121.18,120.86,121.08,8800.0,118.9436,119.1501,118.8354,119.0518,8800.0
2023-06-23 12:30:00,121.16,121.16,120.95,121.14,8108.0,119.1304,119.1304,118.9239,119.1108,8108.0
2023-06-23 13:00:00,121.09,121.09,120.94,120.95,7600.0,119.0616,119.0616,118.9141,118.9239,7600.0
2023-06-23 13:30:00,120.98,121.11,120.92,120.93,7600.0,118.9534,119.0813,118.8944,118.9043,7600.0
2023-06-23 14:00:00,120.8,120.81,120.58,120.7,13576.0,118.7765,118.7863,118.5601,118.6781,13576.0
2023-06-23 14:30:00,120.64,120.67,120.2,120.28,13200.0,118.6191,118.6486,118.1865,118.2652,13200.0
2023-06-23 15:00:00,120.2,120.48,120.19,120.42,16108.0,118.1865,118.4618,118.1767,118.4028,16108.0
2023-06-23 15:30:00,120.36,121.01,120.35,120.65,153652.0,118.3438,118.9829,118.334,118.629,153652.0
2023-06-26 09:30:00,120.4,121.11,120.17,120.94,28540.0,118.3832,119.0813,118.157,118.9141,28540.0
2023-06-26 10:00:00,120.98,121.39,120.97,121.35,24600.0,118.9534,119.3566,118.9436,119.3172,24600.0
2023-06-26 10:30:00,121.27,121.3,121.09,121.26,18088.0,119.2386,119.2681,119.0616,119.2287,18088.0
2023-06-26 11:00:00,121.26,121.43,121.25,121.28,12904.0,119.2287,119.3959,119.2189,119.2484,12904.0
2023-06-26 11:30:00,121.36,121.6,121.3,121.38,18852.0,119.3271,119.5631,119.2681,119.3467,18852.0
2023-06-26 12:00:00,121.43,122.07,121.39,121.89,34088.0,119.3959,120.0252,119.3566,119.8482,34088.0
2023-06-26 12:30:00,121.82,122.07,121.81,122.0,9540.0,119.7794,120.0252,119.7695,119.9564,9540.0
2023-06-26 13:00:00,122.08,122.08,121.85,121.85,25800.0,120.035,120.035,119.8089,119.8089,25800.0
2023-06-26 13:30:00,121.91,121.92,121.67,121.67,14360.0,119.8679,119.8777,119.6319,119.6319,14360.0
2023-06-26 14:00:00,121.67,121.76,121.55,121.59,8584.0,119.6319,119.7204,119.5139,119.5532,8584.0
2023-06-26 14:30:00,121.58,121.78,121.58,121.71,9180.0,119.5434,119.74,119.5434,119.6712,9180.0
2023-06-26 15:00:00,121.75,121.76,121.56,121.59,13264.0,119.7105,119.7204,119.5237,119.5532,13264.0
2023-06-26 15:30:00,121.58,121.69,121.31,121.36,115340.0,119.5434,119.6515,119.2779,119.3271,115340.0
2023-06-27 09:30:00,121.59,122.19,121.59,121.9,42748.0,119.5532,120.1432,119.5532,119.858,42748.0
2023-06-27 10:00:00,122.04,122.23,121.85,122.12,20192.0,119.9957,120.1825,119.8089,120.0743,20192.0
2023-06-27 10:30:00,122.11,122.35,122.06,122.13,13720.0,120.0645,120.3005,120.0153,120.0842,13720.0
2023-06-27 11:00:00,122.19,122.54,122.07,122.54,30624.0,120.1432,120.4873,120.0252,120.4873,30624.0
2023-06-27 11:30:00,122.56,122.84,122.49,122.84,6740.0,120.507,120.7823,120.4381,120.7823,6740.0
2023-06-27 12:00:00,122.84,122.84,122.41,122.59,9600.0,120.7823,120.7823,120.3595,120.5365,9600.0
2023-06-27 12:30:00,122.69,122.85,122.69,122.78,7304.0,120.6348,120.7921,120.6348,120.7233,7304.0
2023-06-27 13:00:00,122.79,122.8,122.42,122.42,14948.0,120.7331,120.743,120.3693,120.3693,14948.0
2023-06-27 13:30:00,122.48,122.81,122.44,122.7,35152.0,120.4283,120.7528,120.389,120.6446,35152.0
2023-06-27 14:00:00,122.74,122.74,122.59,122.64,16956.0,120.684,120.684,120.5365,120.5856,16956.0
2023-06-27 14:30:00,122.61,122.85,122.61,122.73,14752.0,120.5561,120.7921,120.5561,120.6741,14752.0
2023-06-27 15:00:00,122.74,122.89,122.67,122.82,9616.0,120.684,120.8314,120.6151,120.7626,9616.0
2023-06-27 15:30:00,122.81,122.92,122.63,122.8,59520.0,120.7528,120.8609,120.5758,120.743,59520.0
2023-06-28 09:30:00,122.73,122.73,121.85,122.06,52976.0,120.6741,120.6741,119.8089,120.0153,52976.0
2023-06-28 10:00:00,121.97,122.49,121.97,122.13,58116.0,119.9269,120.4381,119.9269,120.0842,58116.0
2023-06-28 10:30:00,122.24,122.58,122.2,122.34,21464.0,120.1923,120.5266,120.153,120.2907,21464.0
2023-06-28 11:00:00,122.2,122.23,122.04,122.18,6056.0,120.153,120.1825,119.9957,120.1333,6056.0
2023-06-28 11:30:00,122.32,122.48,122.32,122.44,10340.0,120.271,120.4283,120.271,120.389,10340.0
2023-06-28 12:00:00,122.39,122.72,122.3,122.66,12152.0,120.3398,120.6643,120.2513,120.6053,12152.0
2023-06-28 12:30:00,122.73,122.73,122.31,122.36,12880.0,120.6741,120.6741,120.2612,120.3103,12880.0
2023-06-28 13:00:00,122.23,122.42,122.2,122.42,6000.0,120.1825,120.3693,120.153,120.3693,6000.0
2023-06-28 13:30:00,122.36,122.39,122.25,122.34,8192.0,120.3103,120.3398,120.2022,120.2907,8192.0
2023-06-28 14:00:00,122.33,122.54,122.28,122.44,14216.0,120.2808,120.4873,120.2317,120.389,14216.0
2023-06-28 14:30:00,122.5,122.5,122.2,122.21,11392.0,120.448,120.448,120.153,120.1628,11392.0
2023-06-28 15:00:00,122.26,122.26,121.97,122.18,25908.0,120.212,120.212,119.9269,120.1333,25908.0
2023-06-28 15:30:00,122.16,122.36,121.84,122.36,112600.0,120.1137,120.3103,119.799,120.3103,112600.0
2023-06-29 09:30:00,122.29,122.46,121.64,122.29,23960.0,120.2415,120.4086,119.6024,120.2415,23960.0
2023-06-29 10:00:00,122.36,122.46,122.13,122.17,32916.0,120.3103,120.4086,120.0842,120.1235,32916.0
2023-06-29 10:30:00,122.22,122.36,121.72,121.83,35952.0,120.1727,120.3103,119.681,119.7892,35952.0
2023-06-29 11:00:00,121.83,122.21,121.83,122.04,6496.0,119.7892,120.1628,119.7892,119.9957,6496.0
2023-06-29 11:30:00,122.16,122.23,122.02,122.11,12672.0,120.1137,120.1825,119.976,120.0645,12672.0
2023-06-29 12:00:00,122.11,122.32,121.96,122.32,10480.0,120.0645,120.271,119.917,120.271,10480.0
2023-06-29 12:30:00,122.32,122.34,122.11,122.11,7364.0,120.271,120.2907,120.0645,120.0645,7364.0
2023-06-29 13:00:00,122.18,122.24,121.95,122.19,9268.0,120.1333,120.1923,119.9072,120.1432,9268.0
2023-06-29 13:30:00,122.2,122.2,122.02,122.07,12548.0,120.153,120.153,119.976,120.0252,12548.0
2023-06-29 14:00:00,121.94,122.25,121.87,122.25,32844.0,119.8974,120.2022,119.8285,120.2022,32844.0
2023-06-29 14:30:00,122.24,122.27,121.93,122.24,19096.0,120.1923,120.2218,119.8875,120.1923,19096.0
2023-06-29 15:00:00,122.24,122.43,122.19,122.42,41624.0,120.1923,120.3791,120.1432,120.3693,41624.0
2023-06-29 15:30:00,122.41,122.51,122.17,122.44,98444.0,120.3595,120.4578,120.1235,120.389,98444.0
2023-06-30 09:30:00,123.5,124.35,123.5,124.06,30296.0,121.4312,122.267,121.4312,121.9818,30296.0
2023-06-30 10:00:00,124.1,124.28,123.91,123.96,26760.0,122.0212,122.1982,121.8344,121.8835,26760.0
2023-06-30 10:30:00,123.92,123.94,123.49,123.89,45404.0,121.8442,121.8639,121.4214,121.8147,45404.0
2023-06-30 11:00:00,123.95,124.09,123.87,123.87,20420.0,121.8737,122.0113,121.795,121.795,20420.0
2023-06-30 11:30:00,123.86,123.9,123.54,123.76,25140.0,121.7852,121.8245,121.4706,121.6869,25140.0
2023-06-30 12:00:00,123.78,123.88,123.58,123.76,23200.0,121.7065,121.8049,121.5099,121.6869,23200.0
2023-06-30 12:30:00,123.77,124.04,123.77,124.04,30640.0,121.6967,121.9622,121.6967,121.9622,30640.0
2023-06-30 13:00:00,123.98,124.3,123.94,124.19,22468.0,121.9032,122.2178,121.8639,122.1097,22468.0
2023-06-30 13:30:00,124.23,124.33,124.02,124.13,14800.0,122.149,122.2473,121.9425,122.0507,14800.0
2023-06-30 14:00:00,124.19,124.29,124.14,124.23,27020.0,122.1097,122.208,122.0605,122.149,27020.0
2023-06-30 14:30:00,124.18,124.34,124.18,124.26,31468.0,122.0998,122.2572,122.0998,122.1785,31468.0
2023-06-30 15:00:00,124.32,124.32,124.1,124.19,45540.0,122.2375,122.2375,122.0212,122.1097,45540.0
2023-06-30 15:30:00,124.14,124.49,124.09,124.26,262468.0,122.0605,122.4046,122.0113,122.1785,262468.0
2023-07-03 09:30:00,122.74,123.39,120.0,121.44,123064.0,120.684,121.3231,117.9899,119.4057,123064.0
2023-07-03 10:00:00,121.68,121.79,121.01,121.65,45880.0,119.6417,119.7499,118.9829,119.6122,45880.0
2023-07-03 10:30:00,121.72,122.03,121.45,121.78,38392.0,119.681,119.9858,119.4156,119.74,38392.0
2023-07-03 11:00:00,121.74,121.8,121.39,121.74,29688.0,119.7007,119.7597,119.3566,119.7007,29688.0
2023-07-03 11:30:00,121.67,121.99,121.54,121.76,47600.0,119.6319,119.9465,119.5041,119.7204,47600.0
2023-07-03 12:00:00,121.77,121.83,121.26,121.56,53620.0,119.7302,119.7892,119.2287,119.5237,53620.0
2023-07-03 12:30:00,121.59,122.3,121.58,121.8,96400.0,119.5532,120.2513,119.5434,119.7597,96400.0
2023-07-05 09:30:00,121.42,121.65,120.17,120.57,73232.0,119.3861,119.6122,118.157,118.5503,73232.0
2023-07-05 10:00:00,121.0,121.0,120.21,120.91,73020.0,118.9731,118.9731,118.1963,118.8846,73020.0
2023-07-05 10:30:00,121.15,121.66,121.08,121.55,36824.0,119.1206,119.622,119.0518,119.5139,36824.0
2023-07-05 11:00:00,121.57,121.72,121.39,121.66,24132.0,119.5336,119.681,119.3566,119.622,24132.0
2023-07-05 11:30:00,121.59,121.64,121.46,121.52,15200.0,119.5532,119.6024,119.4254,119.4844,15200.0
2023-07-05 12:00:00,121.55,121.84,121.53,121.66,43172.0,119.5139,119.799,119.4942,119.622,43172.0
2023-07-05 12:30:00,121.64,121.64,121.33,121.46,15200.0,119.6024,119.6024,119.2976,119.4254,15200.0
2023-07-05 13:00:00,121.43,121.54,121.17,121.5,21512.0,119.3959,119.5041,119.1403,119.4647,21512.0
2023-07-05 13:30:00,121.52,121.68,121.42,121.58,30224.0,119.4844,119.6417,119.3861,119.5434,30224.0
2023-07-05 14:00:00,121.57,121.63,121.25,121.42,46920.0,119.5336,119.5925,119.2189,119.3861,46920.0
2023-07-05 14:30:00,121.41,121.83,121.31,121.83,38852.0,119.3762,119.7892,119.2779,119.7892,38852.0
2023-07-05 15:00:00,121.84,122.01,121.78,121.89,24568.0,119.799,119.9662,119.74,119.8482,24568.0
2023-07-05 15:30:00,121.9,121.9,121.63,121.66,165100.0,119.858,119.858,119.5925,119.622,165100.0
2023-07-06 09:30:00,120.71,121.3,120.1,121.08,75652.0,118.688,119.2681,118.0882,119.0518,75652.0
2023-07-06 10:00:00,121.02,121.25,120.79,121.0,48076.0,118.9928,119.2189,118.7666,118.9731,48076.0
2023-07-06 10:30:00,121.03,121.42,120.92,121.17,46404.0,119.0026,119.3861,118.8944,119.1403,46404.0
2023-07-06 11:00:00,121.15,121.72,121.14,121.48,22008.0,119.1206,119.681,119.1108,119.4451,22008.0
2023-07-06 11:30:00,121.53,121.62,121.18,121.33,33860.0,119.4942,119.5827,119.1501,119.2976,33860.0
2023-07-06 12:00:00,121.39,121.7,121.39,121.51,13828.0,119.3566,119.6614,119.3566,119.4746,13828.0
2023-07-06 12:30:00,121.52,121.63,121.34,121.62,13360.0,119.4844,119.5925,119.3074,119.5827,13360.0
2023-07-06 13:00:00,121.6,121.86,121.6,121.72,23208.0,119.5631,119.8187,119.5631,119.681,23208.0
2023-07-06 13:30:00,121.78,121.78,121.56,121.61,13052.0,119.74,119.74,119.5237,119.5729,13052.0
2023-07-06 14:00:00,121.61,121.66,121.4,121.4,18600.0,119.5729,119.622,119.3664,119.3664,18600.0
2023-07-06 14:30:00,121.46,121.78,121.46,121.77,20832.0,119.4254,119.74,119.4254,119.7302,20832.0
2023-07-06 15:00:00,121.79,121.82,121.7,121.74,13624.0,119.7499,119.7794,119.6614,119.7007,13624.0
2023-07-06 15:30:00,121.73,121.83,121.52,121.7,135644.0,119.6909,119.7892,119.4844,119.6614,135644.0
2023-07-07 09:30:00,121.46,121.51,120.7,121.3,42492.0,119.4254,119.4746,118.6781,119.2681,42492.0
2023-07-07 10:00:00,121.23,121.25,120.98,121.0,29324.0,119.1992,119.2189,118.9534,118.9731,29324.0
2023-07-07 10:30:00,120.94,120.94,120.25,120.34,32680.0,118.9141,118.9141,118.2357,118.3242,32680.0
2023-07-07 11:00:00,120.35,120.35,120.15,120.28,41660.0,118.334,118.334,118.1373,118.2652,41660.0
2023-07-07 11:30:00,120.21,120.36,120.15,120.16,22548.0,118.1963,118.3438,118.1373,118.1472,22548.0
2023-07-07 12:00:00,120.17,120.4,120.16,120.33,23252.0,118.157,118.3832,118.1472,118.3143,23252.0
2023-07-07 12:30:00,120.33,121.03,120.33,120.91,47272.0,118.3143,119.0026,118.3143,118.8846,47272.0
2023-07-07 13:00:00,120.96,120.96,120.8,120.85,16312.0,118.9338,118.9338,118.7765,118.8256,16312.0
2023-07-07 13:30:00,120.84,120.91,120.57,120.61,25328.0,118.8158,118.8846,118.5503,118.5896,25328.0
2023-07-07 14:00:00,120.64,120.9,120.6,120.87,22452.0,118.6191,118.8748,118.5798,118.8453,22452.0
2023-07-07 14:30:00,120.85,120.85,120.64,120.75,31792.0,118.8256,118.8256,118.6191,118.7273,31792.0
2023-07-07 15:00:00,120.72,120.78,120.39,120.39,31240.0,118.6978,118.7568,118.3733,118.3733,31240.0
2023-07-07 15:30:00,120.41,120.47,119.97,120.11,167712.0,118.393,118.452,117.9604,118.098,167712.0
2023-07-10 09:30:00,120.6,123.45,120.26,123.24,115060.0,118.5798,121.3821,118.2455,121.1756,115060.0
2023-07-10 10:00:00,123.17,123.2,122.5,122.61,61116.0,121.1068,121.1363,120.448,120.5561,61116.0
2023-07-10 10:30:00,122.59,122.75,121.98,122.02,198340.0,120.5365,120.6938,119.9367,119.976,198340.0
2023-07-10 11:00:00,122.08,122.28,121.77,122.14,120492.0,120.035,120.2317,119.7302,120.094,120492.0
2023-07-10 11:30:00,122.12,122.53,122.12,122.36,38008.0,120.0743,120.4775,120.0743,120.3103,38008.0
2023-07-10 12:00:00,122.38,122.59,122.25,122.41,126052.0,120.33,120.5365,120.2022,120.3595,126052.0
2023-07-10 12:30:00,122.48,122.69,122.33,122.52,42680.0,120.4283,120.6348,120.2808,120.4676,42680.0
2023-07-10 13:00:00,122.52,122.64,122.38,122.55,64852.0,120.4676,120.5856,120.33,120.4971,64852.0
2023-07-10 13:30:00,122.58,122.6,122.44,122.51,20816.0,120.5266,120.5463,120.389,120.4578,20816.0
2023-07-10 14:00:00,122.49,122.51,122.26,122.44,26248.0,120.4381,120.4578,120.212,120.389,26248.0
2023-07-10 14:30:00,122.46,122.78,122.38,122.63,81340.0,120.4086,120.7233,120.33,120.5758,81340.0
2023-07-10 15:00:00,122.67,122.72,122.31,122.48,46984.0,120.6151,120.6643,120.2612,120.4283,46984.0
2023-07-10 15:30:00,122.48,122.48,122.08,122.38,202628.0,120.4283,120.4283,120.035,120.33,202628.0
2023-07-11 09:30:00,122.46,123.05,122.46,123.04,43956.0,120.4086,120.9888,120.4086,120.9789,43956.0
2023-07-11 10:00:00,123.17,123.19,122.7,122.7,37616.0,121.1068,121.1264,120.6446,120.6446,37616.0
2023-07-11 10:30:00,122.67,122.81,122.57,122.7,31040.0,120.6151,120.7528,120.5168,120.6446,31040.0
2023-07-11 11:00:00,122.72,123.17,122.72,122.89,37712.0,120.6643,121.1068,120.6643,120.8314,37712.0
2023-07-11 11:30:00,122.84,123.46,122.84,123.45,35896.0,120.7823,121.3919,120.7823,121.3821,35896.0
2023-07-11 12:00:00,123.5,123.61,123.03,123.07,32720.0,121.4312,121.5394,120.9691,121.0084,32720.0
2023-07-11 12:30:00,123.12,123.28,122.96,123.2,25220.0,121.0576,121.2149,120.9003,121.1363,25220.0
2023-07-11 13:00:00,123.23,123.25,123.02,123.13,22352.0,121.1657,121.1854,120.9593,121.0674,22352.0
2023-07-11 13:30:00,123.12,123.12,122.83,122.98,11068.0,121.0576,121.0576,120.7724,120.9199,11068.0
2023-07-11 14:00:00,122.93,122.98,122.71,122.79,13280.0,120.8708,120.9199,120.6545,120.7331,13280.0
2023-07-11 14:30:00,122.81,123.1,122.73,122.97,18028.0,120.7528,121.0379,120.6741,120.9101,18028.0
2023-07-11 15:00:00,123.07,123.15,122.93,123.13,31644.0,121.0084,121.0871,120.8708,121.0674,31644.0
2023-07-11 15:30:00,123.15,123.42,122.99,123.21,353940.0,121.0871,121.3526,120.9298,121.1461,353940.0
2023-07-12 09:30:00,123.86,124.14,122.98,123.54,66584.0,121.7852,122.0605,120.9199,121.4706,66584.0
2023-07-12 10:00:00,123.5,123.9,123.23,123.75,61240.0,121.4312,121.8245,121.1657,121.677,61240.0
2023-07-12 10:30:00,123.72,124.0,123.58,123.73,40376.0,121.6475,121.9228,121.5099,121.6574,40376.0
2023-07-12 11:00:00,123.72,123.72,123.41,123.52,17344.0,121.6475,121.6475,121.3427,121.4509,17344.0
2023-07-12 11:30:00,123.51,123.51,122.84,122.99,21104.0,121.4411,121.4411,120.7823,120.9298,21104.0
2023-07-12 12:00:00,123.03,123.22,122.86,122.92,18064.0,120.9691,121.1559,120.8019,120.8609,18064.0
2023-07-12 12:30:00,122.94,123.4,122.92,123.21,17840.0,120.8806,121.3329,120.8609,121.1461,17840.0
2023-07-12 13:00:00,123.28,123.5,123.24,123.41,18012.0,121.2149,121.4312,121.1756,121.3427,18012.0
2023-07-12 13:30:00,123.42,123.73,123.39,123.67,28240.0,121.3526,121.6574,121.3231,121.5984,28240.0
2023-07-12 14:00:00,123.64,123.89,123.61,123.83,31376.0,121.5689,121.8147,121.5394,121.7557,31376.0
2023-07-12 14:30:00,123.82,123.86,123.49,123.68,30936.0,121.7459,121.7852,121.4214,121.6082,30936.0
2023-07-12 15:00:00,123.68,123.76,123.37,123.37,38508.0,121.6082,121.6869,121.3034,121.3034,38508.0
2023-07-12 15:30:00,123.4,123.53,123.22,123.32,182436.0,121.3329,121.4607,121.1559,121.2542,182436.0
2023-07-13 09:30:00,122.4,124.69,121.94,123.99,263360.0,120.3497,122.6013,119.8974,121.913,263360.0
2023-07-13 10:00:00,124.0,124.0,123.01,123.01,55068.0,121.9228,121.9228,120.9494,120.9494,55068.0
2023-07-13 10:30:00,123.05,123.13,122.02,122.3,71160.0,120.9888,121.0674,119.976,120.2513,71160.0
2023-07-13 11:00:00,122.47,122.54,121.64,121.76,62220.0,120.4185,120.4873,119.6024,119.7204,62220.0
2023-07-13 11:30:00,121.84,121.94,121.36,121.57,55044.0,119.799,119.8974,119.3271,119.5336,55044.0
2023-07-13 12:00:00,121.61,122.3,121.61,122.15,29332.0,119.5729,120.2513,119.5729,120.1038,29332.0
2023-07-13 12:30:00,122.11,122.24,121.82,122.04,29980.0,120.0645,120.1923,119.7794,119.9957,29980.0
2023-07-13 13:00:00,122.01,122.74,122.01,122.58,61536.0,119.9662,120.684,119.9662,120.5266,61536.0
2023-07-13 13:30:00,122.58,122.96,122.58,122.87,55704.0,120.5266,120.9003,120.5266,120.8118,55704.0
2023-07-13 14:00:00,122.85,123.13,122.83,122.86,54900.0,120.7921,121.0674,120.7724,120.8019,54900.0
2023-07-13 14:30:00,122.91,123.15,122.63,123.02,80948.0,120.8511,121.0871,120.5758,120.9593,80948.0
2023-07-13 15:00:00,123.02,123.56,122.99,123.56,93584.0,120.9593,121.4902,120.9298,121.4902,93584.0
2023-07-13 15:30:00,123.6,123.69,123.27,123.6,359036.0,121.5295,121.618,121.2051,121.5295,359036.0
2023-07-14 09:30:00,123.55,124.5,123.08,124.5,42928.0,121.4804,122.4145,121.0183,122.4145,42928.0
2023-07-14 10:00:00,124.56,124.58,124.19,124.21,28048.0,122.4735,122.4931,122.1097,122.1293,28048.0
2023-07-14 10:30:00,124.21,124.41,123.82,124.01,34984.0,122.1293,122.326,121.7459,121.9327,34984.0
2023-07-14 11:00:00,124.07,124.34,123.79,124.2,35036.0,121.9917,122.2572,121.7164,122.1195,35036.0
2023-07-14 11:30:00,124.22,124.42,123.88,124.08,15980.0,122.1392,122.3358,121.8049,122.0015,15980.0
2023-07-14 12:00:00,124.14,124.14,123.88,123.88,27676.0,122.0605,122.0605,121.8049,121.8049,27676.0
2023-07-14 12:30:00,123.85,124.03,123.82,124.03,53048.0,121.7754,121.9523,121.7459,121.9523,53048.0
2023-07-14 13:00:00,124.04,124.37,123.86,124.33,57720.0,121.9622,122.2867,121.7852,122.2473,57720.0
2023-07-14 13:30:00,124.33,124.37,124.21,124.21,40128.0,122.2473,122.2867,122.1293,122.1293,40128.0
2023-07-14 14:00:00,124.22,124.33,124.13,124.24,17196.0,122.1392,122.2473,122.0507,122.1588,17196.0
2023-07-14 14:30:00,124.25,124.34,124.18,124.18,27960.0,122.1687,122.2572,122.0998,122.0998,27960.0
2023-07-14 15:00:00,124.05,124.25,124.04,124.14,54268.0,121.972,122.1687,121.9622,122.0605,54268.0
2023-07-14 15:30:00,124.17,124.33,123.92,124.15,173388.0,122.09,122.2473,121.8442,122.0703,173388.0
2023-07-17 09:30:00,124.19,124.88,123.23,124.83,179652.0,122.1097,122.7881,121.1657,122.7389,179652.0
2023-07-17 10:00:00,124.76,125.92,124.75,125.92,57184.0,122.6701,123.8107,122.6603,123.8107,57184.0
2023-07-17 10:30:00,125.91,125.91,124.91,124.98,33640.0,123.8009,123.8009,122.8176,122.8864,33640.0
2023-07-17 11:00:00,125.01,125.41,124.93,125.41,26112.0,122.9159,123.3092,122.8373,123.3092,26112.0
2023-07-17 11:30:00,125.42,125.85,125.26,125.85,22484.0,123.3191,123.7419,123.1617,123.7419,22484.0
2023-07-17 12:00:00,125.84,125.88,125.72,125.86,13580.0,123.732,123.7714,123.614,123.7517,13580.0
2023-07-17 12:30:00,125.82,125.95,125.74,125.95,9600.0,123.7124,123.8402,123.6337,123.8402,9600.0
2023-07-17 13:00:00,125.87,125.9,125.59,125.77,23900.0,123.7615,123.791,123.4862,123.6632,23900.0
2023-07-17 13:30:00,125.79,125.84,125.61,125.76,26064.0,123.6829,123.732,123.5059,123.6534,26064.0
2023-07-17 14:00:00,125.71,125.88,125.65,125.87,28124.0,123.6042,123.7714,123.5452,123.7615,28124.0
2023-07-17 14:30:00,125.83,126.01,125.73,125.99,29936.0,123.7222,123.8992,123.6239,123.8795,29936.0
2023-07-17 15:00:00,126.03,126.25,126.02,126.24,26436.0,123.9188,124.1352,123.909,124.1253,26436.0
2023-07-17 15:30:00,126.2,126.23,125.85,125.92,158420.0,124.086,124.1155,123.7419,123.8107,158420.0
2023-07-18 09:30:00,125.87,126.17,125.37,125.76,46292.0,123.7615,124.0565,123.2699,123.6534,46292.0
2023-07-18 10:00:00,125.69,125.83,125.57,125.78,34436.0,123.5845,123.7222,123.4665,123.673,34436.0
2023-07-18 10:30:00,125.9,126.39,125.87,126.36,42648.0,123.791,124.2728,123.7615,124.2433,42648.0
2023-07-18 11:00:00,126.36,126.55,126.24,126.33,33796.0,124.2433,124.4301,124.1253,124.2138,33796.0
2023-07-18 11:30:00,126.31,126.31,125.99,126.22,40880.0,124.1942,124.1942,123.8795,124.1057,40880.0
2023-07-18 12:00:00,126.32,126.32,125.63,125.83,30576.0,124.204,124.204,123.5255,123.7222,30576.0
2023-07-18 12:30:00,125.68,125.9,125.54,125.9,34540.0,123.5747,123.791,123.4371,123.791,34540.0
2023-07-18 13:00:00,125.91,125.99,125.79,125.93,19072.0,123.8009,123.8795,123.6829,123.8205,19072.0
2023-07-18 13:30:00,125.85,125.85,125.32,125.39,32276.0,123.7419,123.7419,123.2207,123.2896,32276.0
2023-07-18 14:00:00,125.46,125.61,125.39,125.57,23792.0,123.3584,123.5059,123.2896,123.4665,23792.0
2023-07-18 14:30:00,125.61,125.69,125.38,125.44,17976.0,123.5059,123.5845,123.2797,123.3387,17976.0
2023-07-18 15:00:00,125.45,125.89,125.4,125.76,23664.0,123.3486,123.7812,123.2994,123.6534,23664.0
2023-07-18 15:30:00,125.76,126.11,125.66,125.96,179328.0,123.6534,123.9975,123.555,123.85,179328.0
2023-07-19 09:30:00,125.4,125.88,124.9,125.22,62460.0,123.2994,123.7714,122.8078,123.1224,62460.0
2023-07-19 10:00:00,125.11,125.11,124.69,124.87,43452.0,123.0143,123.0143,122.6013,122.7783,43452.0
2023-07-19 10:30:00,124.86,124.94,124.42,124.77,79032.0,122.7684,122.8471,122.3358,122.68,79032.0
2023-07-19 11:00:00,124.62,124.97,124.58,124.64,31312.0,122.5325,122.8766,122.4931,122.5521,31312.0
2023-07-19 11:30:00,124.64,125.08,124.58,124.96,172088.0,122.5521,122.9848,122.4931,122.8668,172088.0
2023-07-19 12:00:00,124.94,124.94,124.39,124.55,65288.0,122.8471,122.8471,122.3063,122.4636,65288.0
2023-07-19 12:30:00,124.52,124.73,124.49,124.73,38604.0,122.4341,122.6406,122.4046,122.6406,38604.0
2023-07-19 13:00:00,124.73,125.1,124.73,125.08,45824.0,122.6406,123.0044,122.6406,122.9848,45824.0
2023-07-19 13:30:00,125.14,125.63,125.14,125.63,53052.0,123.0438,123.5255,123.0438,123.5255,53052.0
2023-07-19 14:00:00,125.66,125.67,125.25,125.5,87004.0,123.555,123.5649,123.1519,123.3977,87004.0
2023-07-19 14:30:00,125.63,125.69,125.42,125.52,51304.0,123.5255,123.5845,123.3191,123.4174,51304.0
2023-07-19 15:00:00,125.46,125.82,125.4,125.81,93396.0,123.3584,123.7124,123.2994,123.7025,93396.0
2023-07-19 15:30:00,125.75,126.1,125.62,126.02,239780.0,123.6435,123.9877,123.5157,123.909,239780.0
2023-07-20 09:30:00,126.5,126.92,125.82,126.27,79636.0,124.381,124.7939,123.7124,124.1548,79636.0
2023-07-20 10:00:00,126.33,126.59,126.11,126.58,57804.0,124.2138,124.4695,123.9975,124.4596,57804.0
2023-07-20 10:30:00,126.56,127.12,126.56,126.69,43728.0,124.44,124.9906,124.44,124.5678,43728.0
2023-07-20 11:00:00,126.71,127.07,126.69,126.84,15308.0,124.5875,124.9414,124.5678,124.7153,15308.0
2023-07-20 11:30:00,126.67,127.28,126.67,127.22,13984.0,124.5481,125.1479,124.5481,125.0889,13984.0
2023-07-20 12:00:00,127.29,127.45,127.15,127.2,6992.0,125.1577,125.3151,125.0201,125.0692,6992.0
2023-07-20 12:30:00,127.14,127.38,127.06,127.18,15692.0,125.0103,125.2462,124.9316,125.0496,15692.0
2023-07-20 13:00:00,127.21,127.34,127.08,127.34,15164.0,125.0791,125.2069,124.9513,125.2069,15164.0
2023-07-20 13:30:00,127.28,127.38,126.95,126.96,29620.0,125.1479,125.2462,124.8234,124.8333,29620.0
2023-07-20 14:00:00,126.87,127.01,126.64,126.75,30800.0,124.7448,124.8824,124.5186,124.6268,30800.0
2023-07-20 14:30:00,126.6,126.81,126.58,126.7,53284.0,124.4793,124.6858,124.4596,124.5776,53284.0
2023-07-20 15:00:00,126.73,126.88,126.43,126.66,53172.0,124.6071,124.7546,124.3121,124.5383,53172.0
2023-07-20 15:30:00,126.64,126.88,126.49,126.77,269508.0,124.5186,124.7546,124.3711,124.6464,269508.0
2023-07-21 09:30:00,127.75,128.2,127.55,128.13,154880.0,125.61,126.0525,125.4134,125.9837,154880.0
2023-07-21 10:00:00,128.11,128.53,127.69,128.02,94016.0,125.964,126.377,125.551,125.8755,94016.0
2023-07-21 10:30:00,128.0,128.29,127.76,128.24,86744.0,125.8558,126.141,125.6199,126.0918,86744.0
2023-07-21 11:00:00,128.27,128.45,128.04,128.05,118688.0,126.1213,126.2983,125.8952,125.905,118688.0
2023-07-21 11:30:00,128.11,128.58,128.08,128.51,42600.0,125.964,126.4261,125.9345,126.3573,42600.0
2023-07-21 12:00:00,128.44,128.55,128.1,128.1,44548.0,126.2885,126.3966,125.9542,125.9542,44548.0
2023-07-21 12:30:00,128.1,128.17,127.9,128.1,36020.0,125.9542,126.023,125.7575,125.9542,36020.0
2023-07-21 13:00:00,128.04,128.24,128.03,128.03,14400.0,125.8952,126.0918,125.8853,125.8853,14400.0
2023-07-21 13:30:00,128.03,128.31,127.96,128.31,45800.0,125.8853,126.1607,125.8165,126.1607,45800.0
2023-07-21 14:00:00,128.25,128.37,128.0,128.06,50812.0,126.1017,126.2196,125.8558,125.9148,50812.0
2023-07-21 14:30:00,128.14,128.14,127.91,127.97,24420.0,125.9935,125.9935,125.7674,125.8263,24420.0
2023-07-21 15:00:00,127.91,127.99,127.68,127.7,50916.0,125.7674,125.846,125.5412,125.5609,50916.0
2023-07-21 15:30:00,127.71,127.73,126.77,126.83,394936.0,125.5707,125.5904,124.6464,124.7054,394936.0
2023-07-24 09:30:00,126.22,127.13,126.09,127.03,131520.0,124.1057,125.0004,123.9778,124.9021,131520.0
2023-07-24 10:00:00,127.22,127.48,126.73,127.48,84548.0,125.0889,125.3446,124.6071,125.3446,84548.0
2023-07-24 10:30:00,127.4,127.4,127.04,127.2,29180.0,125.2659,125.2659,124.9119,125.0692,29180.0
2023-07-24 11:00:00,127.09,127.16,126.76,127.05,52740.0,124.9611,125.0299,124.6366,124.9218,52740.0
2023-07-24 11:30:00,127.2,127.39,127.1,127.39,11628.0,125.0692,125.2561,124.9709,125.2561,11628.0
2023-07-24 12:00:00,127.37,127.46,127.28,127.38,12416.0,125.2364,125.3249,125.1479,125.2462,12416.0
2023-07-24 12:30:00,127.35,127.63,127.33,127.56,22316.0,125.2167,125.492,125.1971,125.4232,22316.0
2023-07-24 13:00:00,127.52,127.79,127.49,127.59,30976.0,125.3839,125.6494,125.3544,125.4527,30976.0
2023-07-24 13:30:00,127.53,127.55,127.43,127.55,27804.0,125.3937,125.4134,125.2954,125.4134,27804.0
2023-07-24 14:00:00,127.69,127.85,127.65,127.75,27812.0,125.551,125.7084,125.5117,125.61,27812.0
2023-07-24 14:30:00,127.7,127.72,127.6,127.64,32392.0,125.5609,125.5805,125.4625,125.5019,32392.0
2023-07-24 15:00:00,127.7,127.79,127.58,127.58,22284.0,125.5609,125.6494,125.4429,125.4429,22284.0
2023-07-24 15:30:00,127.51,127.73,127.36,127.66,177716.0,125.3741,125.5904,125.2266,125.5215,177716.0
2023-07-25 09:30:00,127.47,128.17,127.01,127.94,92748.0,125.3347,126.023,124.8824,125.7968,92748.0
2023-07-25 10:00:00,127.95,128.21,127.86,127.97,87188.0,125.8067,126.0623,125.7182,125.8263,87188.0
2023-07-25 10:30:00,127.91,128.32,127.82,128.17,59808.0,125.7674,126.1705,125.6789,126.023,59808.0
2023-07-25 11:00:00,128.12,128.63,127.84,128.43,61228.0,125.9738,126.4753,125.6985,126.2786,61228.0
2023-07-25 11:30:00,128.37,128.73,128.36,128.54,50356.0,126.2196,126.5736,126.2098,126.3868,50356.0
2023-07-25 12:00:00,128.57,128.68,128.46,128.63,67060.0,126.4163,126.5245,126.3081,126.4753,67060.0
2023-07-25 12:30:00,128.62,128.72,128.24,128.59,42880.0,126.4655,126.5638,126.0918,126.436,42880.0
2023-07-25 13:00:00,128.64,128.68,128.53,128.61,15828.0,126.4851,126.5245,126.377,126.4556,15828.0
2023-07-25 13:30:00,128.63,128.85,128.61,128.83,44480.0,126.4753,126.6916,126.4556,126.6719,44480.0
2023-07-25 14:00:00,128.78,129.25,128.78,129.25,55840.0,126.6228,127.0849,126.6228,127.0849,55840.0
2023-07-25 14:30:00,129.24,129.32,128.87,128.87,49924.0,127.0751,127.1537,126.7113,126.7113,49924.0
2023-07-25 15:00:00,128.84,129.07,128.79,128.94,24100.0,126.6818,126.9079,126.6326,126.7801,24100.0
2023-07-25 15:30:00,128.97,129.24,128.89,129.09,149120.0,126.8096,127.0751,126.7309,126.9276,149120.0
2023-07-26 09:30:00,128.75,129.17,128.26,128.68,44396.0,126.5933,127.0062,126.1115,126.5245,44396.0
2023-07-26 10:00:00,128.62,129.02,128.47,128.6,33032.0,126.4655,126.8588,126.318,126.4458,33032.0
2023-07-26 10:30:00,128.62,128.77,128.54,128.61,11068.0,126.4655,126.6129,126.3868,126.4556,11068.0
2023-07-26 11:00:00,128.66,129.06,128.66,129.06,17028.0,126.5048,126.8981,126.5048,126.8981,17028.0
2023-07-26 11:30:00,129.08,129.08,128.86,128.98,7980.0,126.9178,126.9178,126.7014,126.8194,7980.0
2023-07-26 12:00:00,129.03,129.33,129.03,129.16,15168.0,126.8686,127.1636,126.8686,126.9964,15168.0
2023-07-26 12:30:00,129.16,129.32,129.08,129.3,14532.0,126.9964,127.1537,126.9178,127.1341,14532.0
2023-07-26 13:00:00,129.38,129.41,129.26,129.27,12036.0,127.2127,127.2422,127.0947,127.1046,12036.0
2023-07-26 13:30:00,129.25,129.25,129.09,129.22,11188.0,127.0849,127.0849,126.9276,127.0554,11188.0
2023-07-26 14:00:00,129.13,129.24,128.91,128.95,11700.0,126.9669,127.0751,126.7506,126.7899,11700.0
2023-07-26 14:30:00,128.99,129.68,128.99,129.51,33916.0,126.8293,127.5077,126.8293,127.3405,33916.0
2023-07-26 15:00:00,129.51,129.56,128.74,129.09,24536.0,127.3405,127.3897,126.5834,126.9276,24536.0
2023-07-26 15:30:00,129.08,129.32,128.89,129.18,117812.0,126.9178,127.1537,126.7309,127.0161,117812.0
2023-07-27 09:30:00,129.07,129.49,128.56,128.77,113944.0,126.9079,127.3209,126.4065,126.6129,113944.0
2023-07-27 10:00:00,128.76,128.82,128.04,128.08,68028.0,126.6031,126.6621,125.8952,125.9345,68028.0
2023-07-27 10:30:00,127.89,128.16,127.7,127.74,17888.0,125.7477,126.0132,125.5609,125.6002,17888.0
2023-07-27 11:00:00,127.81,127.96,127.36,127.48,17752.0,125.669,125.8165,125.2266,125.3446,17752.0
2023-07-27 11:30:00,127.61,127.65,126.99,127.16,8780.0,125.4724,125.5117,124.8628,125.0299,8780.0
2023-07-27 12:00:00,127.27,127.62,127.16,127.6,19624.0,125.1381,125.4822,125.0299,125.4625,19624.0
2023-07-27 12:30:00,127.64,127.75,127.55,127.57,16080.0,125.5019,125.61,125.4134,125.433,16080.0
2023-07-27 13:00:00,127.67,127.73,127.01,127.05,17216.0,125.5314,125.5904,124.8824,124.9218,17216.0
2023-07-27 13:30:00,127.02,127.23,126.92,127.08,39620.0,124.8923,125.0987,124.7939,124.9513,39620.0
2023-07-27 14:00:00,127.06,127.25,126.88,126.96,39192.0,124.9316,125.1184,124.7546,124.8333,39192.0
2023-07-27 14:30:00,126.93,126.96,126.53,126.62,66076.0,124.8038,124.8333,124.4105,124.499,66076.0
2023-07-27 15:00:00,126.62,126.93,126.55,126.69,95292.0,124.499,124.8038,124.4301,124.5678,95292.0
2023-07-27 15:30:00,126.7,126.77,126.05,126.1,397764.0,124.5776,124.6464,123.9385,123.9877,397764.0
2023-07-28 09:30:00,127.38,127.38,126.59,126.65,47604.0,125.2462,125.2462,124.4695,124.5285,47604.0
2023-07-28 10:00:00,126.64,126.89,126.62,126.74,29636.0,124.5186,124.7644,124.499,124.617,29636.0
2023-07-28 10:30:00,126.81,126.95,126.6,126.63,26956.0,124.6858,124.8234,124.4793,124.5088,26956.0
2023-07-28 11:00:00,126.66,126.67,125.71,125.86,54132.0,124.5383,124.5481,123.6042,123.7517,54132.0
2023-07-28 11:30:00,125.94,126.31,125.8,126.21,28488.0,123.8304,124.1942,123.6927,124.0958,28488.0
2023-07-28 12:00:00,126.21,126.21,125.75,125.89,40160.0,124.0958,124.0958,123.6435,123.7812,40160.0
2023-07-28 12:30:00,125.89,125.94,125.78,125.9,27864.0,123.7812,123.8304,123.673,123.791,27864.0
2023-07-28 13:00:00,125.8,125.89,125.69,125.8,37032.0,123.6927,123.7812,123.5845,123.6927,37032.0
2023-07-28 13:30:00,125.82,125.82,125.23,125.47,16216.0,123.7124,123.7124,123.1322,123.3682,16216.0
2023-07-28 14:00:00,125.58,125.66,125.44,125.5,18848.0,123.4764,123.555,123.3387,123.3977,18848.0
2023-07-28 14:30:00,125.47,125.63,125.31,125.59,12460.0,123.3682,123.5255,123.2109,123.4862,12460.0
2023-07-28 15:00:00,125.58,125.83,125.58,125.66,23596.0,123.4764,123.7222,123.4764,123.555,23596.0
2023-07-28 15:30:00,125.61,126.01,125.51,125.64,202480.0,123.5059,123.8992,123.4076,123.5354,202480.0
2023-07-31 09:30:00,125.85,126.03,125.32,125.61,56424.0,123.7419,123.9188,123.2207,123.5059,56424.0
2023-07-31 10:00:00,125.64,125.73,125.37,125.42,44724.0,123.5354,123.6239,123.2699,123.3191,44724.0
2023-07-31 10:30:00,125.39,125.58,125.24,125.5,22352.0,123.2896,123.4764,123.1421,123.3977,22352.0
2023-07-31 11:00:00,125.51,125.7,125.21,125.33,23216.0,123.4076,123.5944,123.1126,123.2306,23216.0
2023-07-31 11:30:00,125.26,125.3,125.07,125.29,12752.0,123.1617,123.2011,122.9749,123.1912,12752.0
2023-07-31 12:00:00,125.33,125.47,125.23,125.36,12488.0,123.2306,123.3682,123.1322,123.2601,12488.0
2023-07-31 12:30:00,125.46,125.46,125.26,125.36,11320.0,123.3584,123.3584,123.1617,123.2601,11320.0
2023-07-31 13:00:00,125.36,125.69,125.3,125.55,17276.0,123.2601,123.5845,123.2011,123.4469,17276.0
2023-07-31 13:30:00,125.67,125.78,125.58,125.74,9788.0,123.5649,123.673,123.4764,123.6337,9788.0
2023-07-31 14:00:00,125.7,125.71,125.45,125.61,14000.0,123.5944,123.6042,123.3486,123.5059,14000.0
2023-07-31 14:30:00,125.62,125.78,125.52,125.78,47300.0,123.5157,123.673,123.4174,123.673,47300.0
2023-07-31 15:00:00,125.67,125.7,125.46,125.57,23932.0,123.5649,123.5944,123.3584,123.4665,23932.0
2023-07-31 15:30:00,125.59,125.65,125.05,125.65,161040.0,123.4862,123.5452,122.9553,123.5452,161040.0
2023-08-01 09:30:00,125.66,126.45,125.33,125.89,49024.0,123.555,124.3318,123.2306,123.7812,49024.0
2023-08-01 10:00:00,125.99,126.03,125.08,125.08,18620.0,123.8795,123.9188,122.9848,122.9848,18620.0
2023-08-01 10:30:00,125.19,125.28,125.0,125.13,12416.0,123.0929,123.1814,122.9061,123.0339,12416.0
2023-08-01 11:00:00,125.07,125.4,125.07,125.37,17984.0,122.9749,123.2994,122.9749,123.2699,17984.0
2023-08-01 11:30:00,125.38,125.39,125.24,125.28,17188.0,123.2797,123.2896,123.1421,123.1814,17188.0
2023-08-01 12:00:00,125.27,125.47,125.02,125.44,148416.0,123.1716,123.3682,122.9258,123.3387,148416.0
2023-08-01 12:30:00,125.46,125.86,125.44,125.79,17360.0,123.3584,123.7517,123.3387,123.6829,17360.0
2023-08-01 13:00:00,125.79,125.87,125.52,125.61,14492.0,123.6829,123.7615,123.4174,123.5059,14492.0
2023-08-01 13:30:00,125.57,125.69,125.52,125.59,19856.0,123.4665,123.5845,123.4174,123.4862,19856.0
2023-08-01 14:00:00,125.58,125.66,125.47,125.63,18944.0,123.4764,123.555,123.3682,123.5255,18944.0
2023-08-01 14:30:00,125.6,125.8,125.6,125.7,43608.0,123.496,123.6927,123.496,123.5944,43608.0
2023-08-01 15:00:00,125.75,125.98,125.68,125.9,33600.0,123.6435,123.8697,123.5747,123.791,33600.0
2023-08-01 15:30:00,125.9,126.02,125.73,125.95,110224.0,123.791,123.909,123.6239,123.8402,110224.0
2023-08-02 09:30:00,124.49,125.48,124.39,125.36,87332.0,122.4046,123.3781,122.3063,123.2601,87332.0
2023-08-02 10:00:00,125.46,125.47,124.94,125.03,24512.0,123.3584,123.3682,122.8471,122.9356,24512.0
2023-08-02 10:30:00,125.02,125.08,124.8,124.9,10512.0,122.9258,122.9848,122.7094,122.8078,10512.0
2023-08-02 11:00:00,124.86,125.19,124.86,125.11,17616.0,122.7684,123.0929,122.7684,123.0143,17616.0
2023-08-02 11:30:00,125.17,125.3,125.11,125.11,7628.0,123.0733,123.2011,123.0143,123.0143,7628.0
2023-08-02 12:00:00,125.11,125.48,125.11,125.29,19000.0,123.0143,123.3781,123.0143,123.1912,19000.0
2023-08-02 12:30:00,125.3,125.51,125.25,125.25,8608.0,123.2011,123.4076,123.1519,123.1519,8608.0
2023-08-02 13:00:00,125.22,125.24,125.05,125.07,6644.0,123.1224,123.1421,122.9553,122.9749,6644.0
2023-08-02 13:30:00,125.08,125.19,124.88,124.94,19996.0,122.9848,123.0929,122.7881,122.8471,19996.0
2023-08-02 14:00:00,124.91,124.96,124.63,124.63,8140.0,122.8176,122.8668,122.5423,122.5423,8140.0
2023-08-02 14:30:00,124.58,124.68,124.48,124.66,47308.0,122.4931,122.5915,122.3948,122.5718,47308.0
2023-08-02 15:00:00,124.64,124.73,124.39,124.47,32720.0,122.5521,122.6406,122.3063,122.385,32720.0
2023-08-02 15:30:00,124.46,125.03,124.35,124.89,152876.0,122.3751,122.9356,122.267,122.7979,152876.0
2023-08-03 09:30:00,124.44,125.0,124.05,124.9,35144.0,122.3555,122.9061,121.972,122.8078,35144.0
2023-08-03 10:00:00,124.82,125.05,124.46,124.58,25652.0,122.7291,122.9553,122.3751,122.4931,25652.0
2023-08-03 10:30:00,124.64,124.65,123.96,124.21,17020.0,122.5521,122.562,121.8835,122.1293,17020.0
2023-08-03 11:00:00,124.13,124.71,123.96,124.71,13248.0,122.0507,122.621,121.8835,122.621,13248.0
2023-08-03 11:30:00,124.63,124.63,124.35,124.5,12400.0,122.5423,122.5423,122.267,122.4145,12400.0
2023-08-03 12:00:00,124.4,124.6,124.38,124.6,11200.0,122.3161,122.5128,122.2965,122.5128,11200.0
2023-08-03 12:30:00,124.61,124.66,124.35,124.39,19072.0,122.5226,122.5718,122.267,122.3063,19072.0
2023-08-03 13:00:00,124.42,124.42,124.24,124.33,8504.0,122.3358,122.3358,122.1588,122.2473,8504.0
2023-08-03 13:30:00,124.28,124.28,124.15,124.18,7576.0,122.1982,122.1982,122.0703,122.0998,7576.0
2023-08-03 14:00:00,124.17,124.54,124.17,124.49,24228.0,122.09,122.4538,122.09,122.4046,24228.0
2023-08-03 14:30:00,124.46,124.68,124.35,124.61,32568.0,122.3751,122.5915,122.267,122.5226,32568.0
2023-08-03 15:00:00,124.54,124.67,124.37,124.54,15960.0,122.4538,122.5816,122.2867,122.4538,15960.0
2023-08-03 15:30:00,124.61,124.61,124.16,124.19,138460.0,122.5226,122.5226,122.0802,122.1097,138460.0
2023-08-04 09:30:00,124.66,124.66,123.54,123.73,27928.0,122.5718,122.5718,121.4706,121.6574,27928.0
2023-08-04 10:00:00,123.61,123.61,123.04,123.46,29324.0,121.5394,121.5394,120.9789,121.3919,29324.0
2023-08-04 10:30:00,123.44,123.69,123.44,123.56,11528.0,121.3722,121.618,121.3722,121.4902,11528.0
2023-08-04 11:00:00,123.74,123.82,123.6,123.82,8756.0,121.6672,121.7459,121.5295,121.7459,8756.0
2023-08-04 11:30:00,123.88,124.1,123.81,124.08,16620.0,121.8049,122.0212,121.736,122.0015,16620.0
2023-08-04 12:00:00,124.1,124.33,124.02,124.33,7636.0,122.0212,122.2473,121.9425,122.2473,7636.0
2023-08-04 12:30:00,124.4,124.56,124.26,124.48,16368.0,122.3161,122.4735,122.1785,122.3948,16368.0
2023-08-04 13:00:00,124.47,124.47,124.21,124.25,18400.0,122.385,122.385,122.1293,122.1687,18400.0
2023-08-04 13:30:00,124.32,124.34,123.93,123.95,11628.0,122.2375,122.2572,121.854,121.8737,11628.0
2023-08-04 14:00:00,123.88,123.88,123.2,123.33,28640.0,121.8049,121.8049,121.1363,121.2641,28640.0
2023-08-04 14:30:00,123.13,123.13,122.81,122.95,26524.0,121.0674,121.0674,120.7528,120.8904,26524.0
2023-08-04 15:00:00,122.92,123.04,122.79,122.92,22596.0,120.8609,120.9789,120.7331,120.8609,22596.0
2023-08-04 15:30:00,122.92,123.05,122.4,122.49,126324.0,120.8609,120.9888,120.3497,120.4381,126324.0
2023-08-07 09:30:00,123.25,124.04,122.89,123.77,73184.0,121.1854,121.9622,120.8314,121.6967,73184.0
2023-08-07 10:00:00,123.66,123.94,123.51,123.85,12996.0,121.5885,121.8639,121.4411,121.7754,12996.0
2023-08-07 10:30:00,124.1,124.1,123.76,123.81,7200.0,122.0212,122.0212,121.6869,121.736,7200.0
2023-08-07 11:00:00,123.93,123.97,123.77,123.97,4400.0,121.854,121.8934,121.6967,121.8934,4400.0
2023-08-07 11:30:00,123.95,124.09,123.9,124.09,13684.0,121.8737,122.0113,121.8245,122.0113,13684.0
2023-08-07 12:00:00,124.06,124.06,123.74,123.88,8396.0,121.9818,121.9818,121.6672,121.8049,8396.0
2023-08-07 12:30:00,123.77,123.94,123.64,123.94,5600.0,121.6967,121.8639,121.5689,121.8639,5600.0
2023-08-07 13:00:00,123.98,124.03,123.84,123.84,18800.0,121.9032,121.9523,121.7655,121.7655,18800.0
2023-08-07 13:30:00,123.89,124.17,123.86,124.17,10336.0,121.8147,122.09,121.7852,122.09,10336.0
2023-08-07 14:00:00,124.25,124.25,123.87,123.87,5200.0,122.1687,122.1687,121.795,121.795,5200.0
2023-08-07 14:30:00,123.98,124.09,123.79,123.86,17728.0,121.9032,122.0113,121.7164,121.7852,17728.0
2023-08-07 15:00:00,123.88,123.94,123.65,123.65,12440.0,121.8049,121.8639,121.5787,121.5787,12440.0
2023-08-07 15:30:00,123.66,123.75,123.3,123.6,168128.0,121.5885,121.677,121.2346,121.5295,168128.0
2023-08-08 09:30:00,123.2,123.63,122.74,122.89,27580.0,121.1363,121.559,120.684,120.8314,27580.0
2023-08-08 10:00:00,122.76,122.78,122.13,122.22,42544.0,120.7036,120.7233,120.0842,120.1727,42544.0
2023-08-08 10:30:00,122.21,122.42,121.93,121.99,20220.0,120.1628,120.3693,119.8875,119.9465,20220.0
2023-08-08 11:00:00,121.98,122.21,121.98,122.1,18776.0,119.9367,120.1628,119.9367,120.0547,18776.0
2023-08-08 11:30:00,122.15,122.15,121.85,121.85,24080.0,120.1038,120.1038,119.8089,119.8089,24080.0
2023-08-08 12:00:00,121.85,121.99,121.82,121.96,27048.0,119.8089,119.9465,119.7794,119.917,27048.0
2023-08-08 12:30:00,121.93,122.07,121.67,121.78,47076.0,119.8875,120.0252,119.6319,119.74,47076.0
2023-08-08 13:00:00,121.82,122.14,121.79,122.08,12492.0,119.7794,120.094,119.7499,120.035,12492.0
2023-08-08 13:30:00,122.19,122.3,122.09,122.25,13508.0,120.1432,120.2513,120.0448,120.2022,13508.0
2023-08-08 14:00:00,122.2,122.41,122.15,122.22,21736.0,120.153,120.3595,120.1038,120.1727,21736.0
2023-08-08 14:30:00,122.27,122.53,122.23,122.48,16260.0,120.2218,120.4775,120.1825,120.4283,16260.0
2023-08-08 15:00:00,122.48,122.59,122.47,122.52,16068.0,120.4283,120.5365,120.4185,120.4676,16068.0
2023-08-08 15:30:00,122.53,122.79,122.47,122.68,79080.0,120.4775,120.7331,120.4185,120.625,79080.0
2023-08-09 09:30:00,122.66,123.37,122.66,123.04,33584.0,120.6053,121.3034,120.6053,120.9789,33584.0
2023-08-09 10:00:00,122.96,123.17,122.96,123.13,10488.0,120.9003,121.1068,120.9003,121.0674,10488.0
2023-08-09 10:30:00,123.16,123.16,122.81,123.02,28876.0,121.0969,121.0969,120.7528,120.9593,28876.0
2023-08-09 11:00:00,123.03,123.5,123.03,123.29,25040.0,120.9691,121.4312,120.9691,121.2247,25040.0
2023-08-09 11:30:00,123.27,123.51,122.81,122.81,24232.0,121.2051,121.4411,120.7528,120.7528,24232.0
2023-08-09 12:00:00,122.85,123.09,122.85,123.03,15220.0,120.7921,121.0281,120.7921,120.9691,15220.0
2023-08-09 12:30:00,123.07,123.18,123.0,123.13,8996.0,121.0084,121.1166,120.9396,121.0674,8996.0
2023-08-09 13:00:00,123.14,123.62,123.11,123.58,9600.0,121.0773,121.5492,121.0478,121.5099,9600.0
2023-08-09 13:30:00,123.64,123.7,123.45,123.45,5600.0,121.5689,121.6279,121.3821,121.3821,5600.0
2023-08-09 14:00:00,123.43,123.53,123.37,123.49,9320.0,121.3624,121.4607,121.3034,121.4214,9320.0
2023-08-09 14:30:00,123.55,123.59,123.44,123.53,15880.0,121.4804,121.5197,121.3722,121.4607,15880.0
2023-08-09 15:00:00,123.45,123.58,123.38,123.51,9200.0,121.3821,121.5099,121.3132,121.4411,9200.0
2023-08-09 15:30:00,123.45,123.49,122.81,123.04,102536.0,121.3821,121.4214,120.7528,120.9789,102536.0
2023-08-10 09:30:00,123.21,123.98,123.21,123.98,24500.0,121.1461,121.9032,121.1461,121.9032,24500.0
2023-08-10 10:00:00,124.05,124.1,123.75,123.97,31820.0,121.972,122.0212,121.677,121.8934,31820.0
2023-08-10 10:30:00,124.04,124.3,123.5,123.77,21628.0,121.9622,122.2178,121.4312,121.6967,21628.0
2023-08-10 11:00:00,123.61,123.62,123.45,123.49,10536.0,121.5394,121.5492,121.3821,121.4214,10536.0
2023-08-10 11:30:00,123.57,123.6,122.84,123.01,10400.0,121.5001,121.5295,120.7823,120.9494,10400.0
2023-08-10 12:00:00,122.93,122.96,122.57,122.74,12964.0,120.8708,120.9003,120.5168,120.684,12964.0
2023-08-10 12:30:00,122.74,123.03,122.61,122.61,15716.0,120.684,120.9691,120.5561,120.5561,15716.0
2023-08-10 13:00:00,122.67,122.84,122.61,122.67,16000.0,120.6151,120.7823,120.5561,120.6151,16000.0
2023-08-10 13:30:00,122.64,122.67,122.29,122.44,11960.0,120.5856,120.6151,120.2415,120.389,11960.0
2023-08-10 14:00:00,122.42,122.91,122.42,122.71,13568.0,120.3693,120.8511,120.3693,120.6545,13568.0
2023-08-10 14:30:00,122.79,122.93,122.56,122.84,17764.0,120.7331,120.8708,120.507,120.7823,17764.0
2023-08-10 15:00:00,122.86,122.95,122.63,122.67,16024.0,120.8019,120.8904,120.5758,120.6151,16024.0
2023-08-10 15:30:00,122.7,122.73,122.34,122.54,72460.0,120.6446,120.6741,120.2907,120.4873,72460.0
2023-08-11 09:30:00,122.5,122.79,122.26,122.45,18844.0,120.448,120.7331,120.212,120.3988,18844.0
2023-08-11 10:00:00,122.49,122.64,122.32,122.42,27320.0,120.4381,120.5856,120.271,120.3693,27320.0
2023-08-11 10:30:00,122.44,122.45,122.27,122.35,8864.0,120.389,120.3988,120.2218,120.3005,8864.0
2023-08-11 11:00:00,122.35,122.44,122.11,122.2,13868.0,120.3005,120.389,120.0645,120.153,13868.0
2023-08-11 11:30:00,122.24,122.73,122.2,122.73,16852.0,120.1923,120.6741,120.153,120.6741,16852.0
2023-08-11 12:00:00,122.8,122.85,122.68,122.7,11664.0,120.743,120.7921,120.625,120.6446,11664.0
2023-08-11 12:30:00,122.73,122.73,122.43,122.46,12492.0,120.6741,120.6741,120.3791,120.4086,12492.0
2023-08-11 13:00:00,122.5,122.77,122.47,122.77,14252.0,120.448,120.7135,120.4185,120.7135,14252.0
2023-08-11 13:30:00,122.82,122.82,122.32,122.45,11112.0,120.7626,120.7626,120.271,120.3988,11112.0
2023-08-11 14:00:00,122.44,122.76,122.44,122.7,13880.0,120.389,120.7036,120.389,120.6446,13880.0
2023-08-11 14:30:00,122.79,122.96,122.64,122.96,14440.0,120.7331,120.9003,120.5856,120.9003,14440.0
2023-08-11 15:00:00,122.89,122.89,122.69,122.8,24912.0,120.8314,120.8314,120.6348,120.743,24912.0
2023-08-11 15:30:00,122.78,122.83,122.35,122.53,132420.0,120.7233,120.7724,120.3005,120.4775,132420.0
2023-08-14 09:30:00,122.3,122.78,122.0,122.37,36472.0,120.5803,121.0536,120.2845,120.6493,36472.0
2023-08-14 10:00:00,122.36,122.42,122.21,122.39,54636.0,120.6395,120.6986,120.4916,120.669,54636.0
2023-08-14 10:30:00,122.39,122.68,122.35,122.61,15312.0,120.669,120.955,120.6296,120.886,15312.0
2023-08-14 11:00:00,122.67,123.02,122.67,123.02,9700.0,120.9451,121.2902,120.9451,121.2902,9700.0
2023-08-14 11:30:00,123.1,123.26,123.1,123.17,31460.0,121.3691,121.5268,121.3691,121.4381,31460.0
2023-08-14 12:00:00,123.22,123.5,123.22,123.4,29620.0,121.4874,121.7634,121.4874,121.6648,29620.0
2023-08-14 12:30:00,123.3,123.44,123.23,123.44,10348.0,121.5663,121.7043,121.4972,121.7043,10348.0
2023-08-14 13:00:00,123.48,123.51,123.32,123.34,22260.0,121.7437,121.7733,121.586,121.6057,22260.0
2023-08-14 13:30:00,123.34,123.48,123.26,123.29,33008.0,121.6057,121.7437,121.5268,121.5564,33008.0
2023-08-14 14:00:00,123.35,123.41,123.2,123.36,18312.0,121.6156,121.6747,121.4677,121.6254,18312.0
2023-08-14 14:30:00,123.29,123.4,123.24,123.33,16468.0,121.5564,121.6648,121.5071,121.5958,16468.0
2023-08-14 15:00:00,123.32,123.39,123.14,123.25,22220.0,121.586,121.655,121.4085,121.517,22220.0
2023-08-14 15:30:00,123.27,123.39,123.09,123.36,100232.0,121.5367,121.655,121.3592,121.6254,100232.0
2023-08-15 09:30:00,122.58,122.97,122.52,122.72,26488.0,120.8564,121.2409,120.7972,120.9944,26488.0
2023-08-15 10:00:00,122.57,122.78,122.4,122.5,16996.0,120.8465,121.0536,120.6789,120.7775,16996.0
2023-08-15 10:30:00,122.41,122.51,122.29,122.29,19200.0,120.6888,120.7874,120.5705,120.5705,19200.0
2023-08-15 11:00:00,122.27,122.44,122.17,122.33,15884.0,120.5507,120.7183,120.4521,120.6099,15884.0
2023-08-15 11:30:00,122.34,122.39,122.27,122.38,12800.0,120.6198,120.669,120.5507,120.6592,12800.0
2023-08-15 12:00:00,122.32,122.42,122.17,122.31,12040.0,120.6,120.6986,120.4521,120.5902,12040.0
2023-08-15 12:30:00,122.31,122.32,122.08,122.11,15628.0,120.5902,120.6,120.3634,120.393,15628.0
2023-08-15 13:00:00,122.11,122.35,122.08,122.3,13376.0,120.393,120.6296,120.3634,120.5803,13376.0
2023-08-15 13:30:00,122.29,122.46,122.19,122.43,20648.0,120.5705,120.7381,120.4719,120.7085,20648.0
2023-08-15 14:00:00,122.47,122.47,122.25,122.35,14200.0,120.7479,120.7479,120.531,120.6296,14200.0
2023-08-15 14:30:00,122.39,122.58,122.39,122.5,19640.0,120.669,120.8564,120.669,120.7775,19640.0
2023-08-15 15:00:00,122.44,122.49,122.23,122.23,18108.0,120.7183,120.7676,120.5113,120.5113,18108.0
2023-08-15 15:30:00,122.22,122.29,122.0,122.18,82732.0,120.5014,120.5705,120.2845,120.462,82732.0
2023-08-16 09:30:00,122.46,123.41,122.3,123.13,41964.0,120.7381,121.6747,120.5803,121.3986,41964.0
2023-08-16 10:00:00,123.13,123.51,123.13,123.51,23264.0,121.3986,121.7733,121.3986,121.7733,23264.0
2023-08-16 10:30:00,123.55,124.0,123.42,123.97,79112.0,121.8127,122.2564,121.6846,122.2268,79112.0
2023-08-16 11:00:00,124.05,124.1,123.83,124.05,36368.0,122.3057,122.355,122.0888,122.3057,36368.0
2023-08-16 11:30:00,124.1,124.17,124.01,124.07,16348.0,122.355,122.424,122.2663,122.3254,16348.0
2023-08-16 12:00:00,124.17,124.27,123.76,123.96,16492.0,122.424,122.5226,122.0198,122.217,16492.0
2023-08-16 12:30:00,123.89,124.02,123.88,123.92,13892.0,122.148,122.2761,122.1381,122.1775,13892.0
2023-08-16 13:00:00,123.97,124.0,123.54,123.55,16716.0,122.2268,122.2564,121.8029,121.8127,16716.0
2023-08-16 13:30:00,123.52,123.66,123.36,123.64,16156.0,121.7832,121.9212,121.6254,121.9015,16156.0
2023-08-16 14:00:00,123.53,123.59,123.23,123.33,32544.0,121.793,121.8522,121.4972,121.5958,32544.0
2023-08-16 14:30:00,123.33,123.5,123.11,123.23,22860.0,121.5958,121.7634,121.3789,121.4972,22860.0
2023-08-16 15:00:00,123.15,123.18,122.88,123.03,18808.0,121.4184,121.4479,121.1522,121.3,18808.0
2023-08-16 15:30:00,123.0,123.24,122.55,122.57,194072.0,121.2705,121.5071,120.8268,120.8465,194072.0
2023-08-17 09:30:00,122.43,123.04,122.31,122.41,52768.0,120.7085,121.3099,120.5902,120.6888,52768.0
2023-08-17 10:00:00,122.49,123.04,122.35,122.98,29900.0,120.7676,121.3099,120.6296,121.2508,29900.0
2023-08-17 10:30:00,123.0,123.09,122.69,122.75,25880.0,121.2705,121.3592,120.9648,121.024,25880.0
2023-08-17 11:00:00,122.75,122.83,122.57,122.57,31040.0,121.024,121.1029,120.8465,120.8465,31040.0
2023-08-17 11:30:00,122.72,122.72,122.52,122.71,14476.0,120.9944,120.9944,120.7972,120.9845,14476.0
2023-08-17 12:00:00,122.77,122.88,122.48,122.78,22128.0,121.0437,121.1522,120.7578,121.0536,22128.0
2023-08-17 12:30:00,122.8,122.83,122.55,122.81,13728.0,121.0733,121.1029,120.8268,121.0831,13728.0
2023-08-17 13:00:00,122.79,122.79,122.13,122.15,12200.0,121.0634,121.0634,120.4127,120.4324,12200.0
2023-08-17 13:30:00,122.14,122.17,121.69,121.85,24416.0,120.4226,120.4521,119.9789,120.1366,24416.0
2023-08-17 14:00:00,121.85,121.85,121.49,121.67,27728.0,120.1366,120.1366,119.7817,119.9592,27728.0
2023-08-17 14:30:00,121.59,121.61,121.14,121.22,43000.0,119.8803,119.9,119.4366,119.5155,43000.0
2023-08-17 15:00:00,121.19,121.27,120.89,121.07,42632.0,119.4859,119.5648,119.1901,119.3676,42632.0
2023-08-17 15:30:00,121.09,121.26,120.89,120.95,176116.0,119.3873,119.5549,119.1901,119.2493,176116.0
2023-08-18 09:30:00,120.88,121.85,120.37,121.68,90388.0,119.1803,120.1366,118.6775,119.969,90388.0
2023-08-18 10:00:00,121.77,121.8,121.22,121.26,46052.0,120.0578,120.0873,119.5155,119.5549,46052.0
2023-08-18 10:30:00,121.33,121.41,121.17,121.29,20044.0,119.624,119.7028,119.4662,119.5845,20044.0
2023-08-18 11:00:00,121.31,121.57,121.26,121.26,17416.0,119.6042,119.8606,119.5549,119.5549,17416.0
2023-08-18 11:30:00,121.19,121.32,120.92,121.26,16820.0,119.4859,119.6141,119.2197,119.5549,16820.0
2023-08-18 12:00:00,121.38,121.39,121.14,121.29,11444.0,119.6733,119.6831,119.4366,119.5845,11444.0
2023-08-18 12:30:00,121.25,121.36,121.19,121.19,7284.0,119.5451,119.6535,119.4859,119.4859,7284.0
2023-08-18 13:00:00,121.1,121.2,121.03,121.09,9888.0,119.3972,119.4958,119.3282,119.3873,9888.0
2023-08-18 13:30:00,121.14,121.24,121.05,121.24,6492.0,119.4366,119.5352,119.3479,119.5352,6492.0
2023-08-18 14:00:00,121.28,121.36,121.16,121.19,17040.0,119.5747,119.6535,119.4563,119.4859,17040.0
2023-08-18 14:30:00,121.32,121.4,121.11,121.21,22856.0,119.6141,119.693,119.407,119.5056,22856.0
2023-08-18 15:00:00,121.08,121.26,121.04,121.2,31648.0,119.3775,119.5549,119.338,119.4958,31648.0
2023-08-18 15:30:00,121.18,121.56,121.15,121.36,184880.0,119.4761,119.8507,119.4465,119.6535,184880.0
2023-08-21 09:30:00,121.4,121.71,121.16,121.66,46688.0,119.693,119.9986,119.4563,119.9493,46688.0
2023-08-21 10:00:00,121.57,121.68,121.19,121.22,34180.0,119.8606,119.969,119.4859,119.5155,34180.0
2023-08-21 10:30:00,121.13,121.49,121.07,121.29,12960.0,119.4268,119.7817,119.3676,119.5845,12960.0
2023-08-21 11:00:00,121.45,121.48,121.2,121.28,8684.0,119.7423,119.7718,119.4958,119.5747,8684.0
2023-08-21 11:30:00,121.29,121.29,120.7,120.75,14720.0,119.5845,119.5845,119.0028,119.0521,14720.0
2023-08-21 12:00:00,120.8,121.16,120.61,121.11,8280.0,119.1014,119.4563,118.9141,119.407,8280.0
2023-08-21 12:30:00,121.22,121.39,121.19,121.39,7128.0,119.5155,119.6831,119.4859,119.6831,7128.0
2023-08-21 13:00:00,121.39,121.69,121.29,121.61,12804.0,119.6831,119.9789,119.5845,119.9,12804.0
2023-08-21 13:30:00,121.53,121.66,121.53,121.55,6800.0,119.8211,119.9493,119.8211,119.8409,6800.0
2023-08-21 14:00:00,121.61,121.67,121.54,121.56,11328.0,119.9,119.9592,119.831,119.8507,11328.0
2023-08-21 14:30:00,121.64,121.84,121.58,121.78,9348.0,119.9296,120.1268,119.8704,120.0676,9348.0
2023-08-21 15:00:00,121.86,121.94,121.67,121.68,21032.0,120.1465,120.2254,119.9592,119.969,21032.0
2023-08-21 15:30:00,121.68,121.98,121.46,121.51,56320.0,119.969,120.2648,119.7521,119.8014,56320.0
2023-08-22 09:30:00,121.35,121.8,121.22,121.31,48888.0,119.6437,120.0873,119.5155,119.6042,48888.0
2023-08-22 10:00:00,121.28,121.58,121.22,121.48,24352.0,119.5747,119.8704,119.5155,119.7718,24352.0
2023-08-22 10:30:00,121.46,121.46,121.09,121.33,14244.0,119.7521,119.7521,119.3873,119.624,14244.0
2023-08-22 11:00:00,121.37,121.43,121.04,121.43,22172.0,119.6634,119.7225,119.338,119.7225,22172.0
2023-08-22 11:30:00,121.45,121.5,121.31,121.38,18116.0,119.7423,119.7916,119.6042,119.6733,18116.0
2023-08-22 12:00:00,121.29,121.37,121.19,121.2,18404.0,119.5845,119.6634,119.4859,119.4958,18404.0
2023-08-22 12:30:00,121.42,121.65,121.4,121.42,15512.0,119.7127,119.9395,119.693,119.7127,15512.0
2023-08-22 13:00:00,121.35,121.39,121.23,121.36,12868.0,119.6437,119.6831,119.5254,119.6535,12868.0
2023-08-22 13:30:00,121.3,121.36,121.26,121.36,9636.0,119.5944,119.6535,119.5549,119.6535,9636.0
2023-08-22 14:00:00,121.24,121.43,121.12,121.43,9896.0,119.5352,119.7225,119.4169,119.7225,9896.0
2023-08-22 14:30:00,121.37,121.39,121.21,121.31,10400.0,119.6634,119.6831,119.5056,119.6042,10400.0
2023-08-22 15:00:00,121.33,121.45,121.24,121.31,23692.0,119.624,119.7423,119.5352,119.6042,23692.0
2023-08-22 15:30:00,121.25,121.42,121.13,121.38,53864.0,119.5451,119.7127,119.4268,119.6733,53864.0
2023-08-23 09:30:00,122.15,122.15,121.56,121.78,26608.0,120.4324,120.4324,119.8507,120.0676,26608.0
2023-08-23 10:00:00,121.87,122.07,121.73,121.77,31160.0,120.1564,120.3535,120.0183,120.0578,31160.0
2023-08-23 10:30:00,121.77,122.15,121.64,122.11,14548.0,120.0578,120.4324,119.9296,120.393,14548.0
2023-08-23 11:00:00,122.22,122.42,122.07,122.41,20652.0,120.5014,120.6986,120.3535,120.6888,20652.0
2023-08-23 11:30:00,122.47,122.51,122.23,122.47,8840.0,120.7479,120.7874,120.5113,120.7479,8840.0
2023-08-23 12:00:00,122.42,122.46,122.32,122.38,15680.0,120.6986,120.7381,120.6,120.6592,15680.0
2023-08-23 12:30:00,122.39,122.6,122.36,122.42,138160.0,120.669,120.8761,120.6395,120.6986,138160.0
2023-08-23 13:00:00,122.47,122.85,122.44,122.85,13480.0,120.7479,121.1226,120.7183,121.1226,13480.0
2023-08-23 13:30:00,122.85,122.88,122.63,122.88,8052.0,121.1226,121.1522,120.9057,121.1522,8052.0
2023-08-23 14:00:00,122.88,122.94,122.74,122.82,5660.0,121.1522,121.2113,121.0141,121.093,5660.0
2023-08-23 14:30:00,122.84,122.86,122.65,122.86,18208.0,121.1127,121.1324,120.9254,121.1324,18208.0
2023-08-23 15:00:00,122.76,122.91,122.74,122.91,14000.0,121.0338,121.1817,121.0141,121.1817,14000.0
2023-08-23 15:30:00,122.89,122.94,122.67,122.76,88464.0,121.162,121.2113,120.9451,121.0338,88464.0
2023-08-24 09:30:00,122.98,123.99,122.9,123.99,24380.0,121.2508,122.2466,121.1719,122.2466,24380.0
2023-08-24 10:00:00,123.75,123.77,123.14,123.14,6176.0,122.0099,122.0296,121.4085,121.4085,6176.0
2023-08-24 10:30:00,123.17,123.17,122.95,123.0,9600.0,121.4381,121.4381,121.2212,121.2705,9600.0
2023-08-24 11:00:00,122.73,122.74,122.57,122.72,14540.0,121.0043,121.0141,120.8465,120.9944,14540.0
2023-08-24 11:30:00,122.6,122.74,122.56,122.67,19200.0,120.8761,121.0141,120.8367,120.9451,19200.0
2023-08-24 12:00:00,122.65,122.76,122.55,122.55,19660.0,120.9254,121.0338,120.8268,120.8268,19660.0
2023-08-24 12:30:00,122.42,122.49,122.34,122.34,10004.0,120.6986,120.7676,120.6198,120.6198,10004.0
2023-08-24 13:00:00,122.33,122.58,122.27,122.45,18016.0,120.6099,120.8564,120.5507,120.7282,18016.0
2023-08-24 13:30:00,122.45,122.55,122.18,122.32,15736.0,120.7282,120.8268,120.462,120.6,15736.0
2023-08-24 14:00:00,122.38,122.38,122.12,122.23,10800.0,120.6592,120.6592,120.4028,120.5113,10800.0
2023-08-24 14:30:00,122.22,122.3,122.12,122.23,12800.0,120.5014,120.5803,120.4028,120.5113,12800.0
2023-08-24 15:00:00,122.29,122.64,122.19,122.44,26404.0,120.5705,120.9155,120.4719,120.7183,26404.0
2023-08-24 15:30:00,122.42,122.46,121.86,121.98,128740.0,120.6986,120.7381,120.1465,120.2648,128740.0
2023-08-25 09:30:00,122.4,123.06,122.4,122.86,16344.0,120.6789,121.3296,120.6789,121.1324,16344.0
2023-08-25 10:00:00,122.65,123.25,122.48,122.7,27256.0,120.9254,121.517,120.7578,120.9747,27256.0
2023-08-25 10:30:00,122.52,122.71,122.25,122.52,14072.0,120.7972,120.9845,120.531,120.7972,14072.0
2023-08-25 11:00:00,122.5,122.73,122.31,122.7,17656.0,120.7775,121.0043,120.5902,120.9747,17656.0
2023-08-25 11:30:00,122.9,123.07,122.72,122.72,9200.0,121.1719,121.3395,120.9944,120.9944,9200.0
2023-08-25 12:00:00,123.1,123.24,122.86,123.24,6908.0,121.3691,121.5071,121.1324,121.5071,6908.0
2023-08-25 12:30:00,123.16,123.29,123.12,123.24,11024.0,121.4282,121.5564,121.3888,121.5071,11024.0
2023-08-25 13:00:00,123.29,123.42,123.12,123.15,6416.0,121.5564,121.6846,121.3888,121.4184,6416.0
2023-08-25 13:30:00,123.19,123.33,123.02,123.24,8088.0,121.4578,121.5958,121.2902,121.5071,8088.0
2023-08-25 14:00:00,123.31,123.77,123.27,123.74,12400.0,121.5761,122.0296,121.5367,122.0001,12400.0
2023-08-25 14:30:00,123.79,123.99,123.64,123.99,11180.0,122.0494,122.2466,121.9015,122.2466,11180.0
2023-08-25 15:00:00,123.86,124.25,123.81,124.12,42524.0,122.1184,122.5029,122.0691,122.3747,42524.0
2023-08-25 15:30:00,124.12,124.3,123.9,123.93,198916.0,122.3747,122.5522,122.1578,122.1874,198916.0
2023-08-28 09:30:00,124.16,124.83,123.92,124.7,52540.0,122.4142,123.0747,122.1775,122.9466,52540.0
2023-08-28 10:00:00,124.72,124.84,124.38,124.84,17916.0,122.9663,123.0846,122.6311,123.0846,17916.0
2023-08-28 10:30:00,124.88,124.89,124.54,124.8,33788.0,123.124,123.1339,122.7888,123.0452,33788.0
2023-08-28 11:00:00,124.74,124.74,124.5,124.64,19028.0,122.986,122.986,122.7494,122.8874,19028.0
2023-08-28 11:30:00,124.62,124.94,124.57,124.94,21936.0,122.8677,123.1832,122.8184,123.1832,21936.0
2023-08-28 12:00:00,124.93,124.93,124.5,124.68,24428.0,123.1733,123.1733,122.7494,122.9268,24428.0
2023-08-28 12:30:00,124.67,124.96,124.56,124.96,12808.0,122.917,123.2029,122.8085,123.2029,12808.0
2023-08-28 13:00:00,124.99,125.11,124.62,124.86,27716.0,123.2325,123.3508,122.8677,123.1043,27716.0
2023-08-28 13:30:00,124.9,124.9,124.29,124.29,18000.0,123.1438,123.1438,122.5423,122.5423,18000.0
2023-08-28 14:00:00,124.2,124.42,124.2,124.35,13664.0,122.4536,122.6705,122.4536,122.6015,13664.0
2023-08-28 14:30:00,124.37,124.56,124.35,124.42,28476.0,122.6212,122.8085,122.6015,122.6705,28476.0
2023-08-28 15:00:00,124.43,124.64,124.33,124.48,31256.0,122.6804,122.8874,122.5818,122.7297,31256.0
2023-08-28 15:30:00,124.46,124.86,124.4,124.78,210716.0,122.7099,123.1043,122.6508,123.0254,210716.0
2023-08-29 09:30:00,124.5,124.68,124.33,124.46,28424.0,122.7494,122.9268,122.5818,122.7099,28424.0
2023-08-29 10:00:00,124.48,125.05,124.39,125.05,15860.0,122.7297,123.2916,122.6409,123.2916,15860.0
2023-08-29 10:30:00,125.12,125.12,124.6,124.61,19824.0,123.3607,123.3607,122.848,122.8578,19824.0
2023-08-29 11:00:00,124.65,124.83,124.65,124.81,11288.0,122.8973,123.0747,122.8973,123.055,11288.0
2023-08-29 11:30:00,124.82,125.01,124.61,124.63,20468.0,123.0649,123.2522,122.8578,122.8776,20468.0
2023-08-29 12:00:00,124.58,125.08,124.58,125.03,9784.0,122.8283,123.3212,122.8283,123.2719,9784.0
2023-08-29 12:30:00,124.92,124.95,124.64,124.95,8064.0,123.1635,123.1931,122.8874,123.1931,8064.0
2023-08-29 13:00:00,124.92,124.92,124.78,124.78,2632.0,123.1635,123.1635,123.0254,123.0254,2632.0
2023-08-29 13:30:00,124.86,125.06,124.86,124.94,10316.0,123.1043,123.3015,123.1043,123.1832,10316.0
2023-08-29 14:00:00,124.89,125.01,124.89,124.95,7432.0,123.1339,123.2522,123.1339,123.1931,7432.0
2023-08-29 14:30:00,125.12,125.28,125.07,125.21,9240.0,123.3607,123.5184,123.3114,123.4494,9240.0
2023-08-29 15:00:00,125.17,125.4,125.06,125.36,48496.0,123.41,123.6367,123.3015,123.5973,48496.0
2023-08-29 15:30:00,125.33,125.75,125.27,125.58,141424.0,123.5677,123.9818,123.5086,123.8142,141424.0
2023-08-30 09:30:00,125.77,126.74,125.77,126.7,29096.0,124.0015,124.9579,124.0015,124.9184,29096.0
2023-08-30 10:00:00,126.66,126.82,126.25,126.42,27292.0,124.879,125.0368,124.4748,124.6424,27292.0
2023-08-30 10:30:00,126.42,126.47,126.3,126.42,12588.0,124.6424,124.6917,124.5241,124.6424,12588.0
2023-08-30 11:00:00,126.55,126.55,126.3,126.43,14164.0,124.7706,124.7706,124.5241,124.6522,14164.0
2023-08-30 11:30:00,126.48,126.49,126.17,126.22,16776.0,124.7015,124.7114,124.3959,124.4452,16776.0
2023-08-30 12:00:00,126.09,126.16,125.89,126.04,29636.0,124.317,124.386,124.1198,124.2677,29636.0
2023-08-30 12:30:00,126.06,126.13,125.95,126.08,21912.0,124.2874,124.3565,124.179,124.3072,21912.0
2023-08-30 13:00:00,126.12,126.29,126.06,126.21,31660.0,124.3466,124.5142,124.2874,124.4353,31660.0
2023-08-30 13:30:00,126.19,126.31,125.93,126.0,33564.0,124.4156,124.5339,124.1593,124.2283,33564.0
2023-08-30 14:00:00,126.02,126.06,125.83,125.98,23192.0,124.248,124.2874,124.0607,124.2086,23192.0
2023-08-30 14:30:00,125.93,126.26,125.9,126.16,28196.0,124.1593,124.4846,124.1297,124.386,28196.0
2023-08-30 15:00:00,126.19,126.37,126.13,126.19,21120.0,124.4156,124.5931,124.3565,124.4156,21120.0
2023-08-30 15:30:00,126.19,126.54,126.15,126.53,170588.0,124.4156,124.7607,124.3762,124.7508,170588.0
2023-08-31 09:30:00,126.13,126.87,126.13,126.51,47164.0,124.3565,125.0861,124.3565,124.7311,47164.0
2023-08-31 10:00:00,126.59,126.59,126.4,126.4,17528.0,124.81,124.81,124.6227,124.6227,17528.0
2023-08-31 10:30:00,126.45,126.47,126.29,126.43,12000.0,124.672,124.6917,124.5142,124.6522,12000.0
2023-08-31 11:00:00,126.33,126.58,126.24,126.56,15756.0,124.5536,124.8001,124.4649,124.7804,15756.0
2023-08-31 11:30:00,126.54,126.67,126.45,126.67,11820.0,124.7607,124.8889,124.672,124.8889,11820.0
2023-08-31 12:00:00,126.64,126.79,126.6,126.79,6400.0,124.8593,125.0072,124.8199,125.0072,6400.0
2023-08-31 12:30:00,126.88,126.94,126.78,126.88,15044.0,125.0959,125.1551,124.9973,125.0959,15044.0
2023-08-31 13:00:00,126.82,126.94,126.74,126.82,12220.0,125.0368,125.1551,124.9579,125.0368,12220.0
2023-08-31 13:30:00,126.87,126.93,126.67,126.7,7536.0,125.0861,125.1452,124.8889,124.9184,7536.0
2023-08-31 14:00:00,126.76,126.8,126.74,126.74,3288.0,124.9776,125.017,124.9579,124.9579,3288.0
2023-08-31 14:30:00,126.71,126.75,126.32,126.32,14392.0,124.9283,124.9677,124.5438,124.5438,14392.0
2023-08-31 15:00:00,126.39,126.66,126.39,126.54,7288.0,124.6128,124.879,124.6128,124.7607,7288.0
2023-08-31 15:30:00,126.56,126.56,126.01,126.05,99612.0,124.7804,124.7804,124.2381,124.2776,99612.0
2023-09-01 09:30:00,127.21,127.21,126.05,126.34,26508.0,125.4213,125.4213,124.2776,124.5635,26508.0
2023-09-01 10:00:00,126.2,126.79,126.04,126.48,14328.0,124.4255,125.0072,124.2677,124.7015,14328.0
2023-09-01 10:30:00,126.38,126.48,126.24,126.36,11400.0,124.6029,124.7015,124.4649,124.5832,11400.0
2023-09-01 11:00:00,126.29,126.41,126.22,126.33,13344.0,124.5142,124.6325,124.4452,124.5536,13344.0
2023-09-01 11:30:00,126.24,126.27,125.91,125.97,5836.0,124.4649,124.4945,124.1396,124.1987,5836.0
2023-09-01 12:00:00,125.94,126.06,125.86,126.01,8772.0,124.1691,124.2874,124.0903,124.2381,8772.0
2023-09-01 12:30:00,126.02,126.08,125.91,126.06,6532.0,124.248,124.3072,124.1396,124.2874,6532.0
2023-09-01 13:00:00,126.12,126.12,125.98,125.99,7896.0,124.3466,124.3466,124.2086,124.2184,7896.0
2023-09-01 13:30:00,126.0,126.06,125.83,126.01,7200.0,124.2283,124.2874,124.0607,124.2381,7200.0
2023-09-01 14:00:00,126.05,126.05,125.83,125.94,20448.0,124.2776,124.2776,124.0607,124.1691,20448.0
2023-09-01 14:30:00,125.81,125.96,125.81,125.94,3368.0,124.041,124.1889,124.041,124.1691,3368.0
2023-09-01 15:00:00,125.96,126.34,125.96,126.25,10052.0,124.1889,124.5635,124.1889,124.4748,10052.0
2023-09-01 15:30:00,126.33,126.51,126.23,126.32,42476.0,124.5536,124.7311,124.4551,124.5438,42476.0
2023-09-05 09:30:00,125.84,126.15,124.62,124.94,50884.0,124.0705,124.3762,122.8677,123.1832,50884.0
2023-09-05 10:00:00,124.65,124.75,124.22,124.38,36108.0,122.8973,122.9959,122.4733,122.6311,36108.0
2023-09-05 10:30:00,124.53,125.24,124.53,125.08,16344.0,122.779,123.479,122.779,123.3212,16344.0
2023-09-05 11:00:00,125.11,125.5,125.11,125.36,10564.0,123.3508,123.7353,123.3508,123.5973,10564.0
2023-09-05 11:30:00,125.29,125.29,125.07,125.07,6944.0,123.5283,123.5283,123.3114,123.3114,6944.0
2023-09-05 12:00:00,125.06,125.06,124.47,124.58,13864.0,123.3015,123.3015,122.7198,122.8283,13864.0
2023-09-05 12:30:00,124.61,124.68,124.61,124.67,5552.0,122.8578,122.9268,122.8578,122.917,5552.0
2023-09-05 13:00:00,124.51,124.52,124.16,124.31,27000.0,122.7592,122.7691,122.4142,122.5621,27000.0
2023-09-05 13:30:00,124.38,124.51,124.36,124.51,4828.0,122.6311,122.7592,122.6113,122.7592,4828.0
2023-09-05 14:00:00,124.37,124.5,124.25,124.5,7640.0,122.6212,122.7494,122.5029,122.7494,7640.0
2023-09-05 14:30:00,124.56,124.65,124.53,124.59,11596.0,122.8085,122.8973,122.779,122.8381,11596.0
2023-09-05 15:00:00,124.42,124.52,124.42,124.52,4000.0,122.6705,122.7691,122.6705,122.7691,4000.0
2023-09-05 15:30:00,124.52,124.79,124.14,124.2,50128.0,122.7691,123.0353,122.3944,122.4536,50128.0
2023-09-06 09:30:00,123.92,124.55,123.56,124.48,25180.0,122.1775,122.7987,121.8226,122.7297,25180.0
2023-09-06 10:00:00,124.22,124.57,124.22,124.57,14196.0,122.4733,122.8184,122.4733,122.8184,14196.0
2023-09-06 10:30:00,124.63,124.72,124.55,124.6,6968.0,122.8776,122.9663,122.7987,122.848,6968.0
2023-09-06 11:00:00,124.6,124.77,124.58,124.77,10400.0,122.848,123.0156,122.8283,123.0156,10400.0
2023-09-06 11:30:00,124.78,124.78,124.38,124.39,9400.0,123.0254,123.0254,122.6311,122.6409,9400.0
2023-09-06 12:00:00,124.44,124.64,124.27,124.27,24552.0,122.6902,122.8874,122.5226,122.5226,24552.0
2023-09-06 12:30:00,124.26,124.32,124.09,124.09,9644.0,122.5128,122.5719,122.3451,122.3451,9644.0
2023-09-06 13:00:00,124.01,124.24,124.01,124.11,7696.0,122.2663,122.493,122.2663,122.3649,7696.0
2023-09-06 13:30:00,124.12,124.19,123.97,124.11,9028.0,122.3747,122.4437,122.2268,122.3649,9028.0
2023-09-06 14:00:00,124.03,124.08,123.88,123.97,8400.0,122.286,122.3353,122.1381,122.2268,8400.0
2023-09-06 14:30:00,124.06,124.16,123.91,123.97,8728.0,122.3156,122.4142,122.1677,122.2268,8728.0
2023-09-06 15:00:00,123.9,123.96,123.66,123.84,16320.0,122.1578,122.217,121.9212,122.0987,16320.0
2023-09-06 15:30:00,123.85,124.05,123.74,123.98,57212.0,122.1085,122.3057,122.0001,122.2367,57212.0
2023-09-07 09:30:00,123.98,124.39,123.6,123.69,43972.0,122.2367,122.6409,121.862,121.9508,43972.0
2023-09-07 10:00:00,123.67,123.93,123.45,123.76,32320.0,121.9311,122.1874,121.7141,122.0198,32320.0
2023-09-07 10:30:00,123.73,124.17,123.7,124.01,23276.0,121.9902,122.424,121.9606,122.2663,23276.0
2023-09-07 11:00:00,124.09,124.22,124.05,124.22,8380.0,122.3451,122.4733,122.3057,122.4733,8380.0
2023-09-07 11:30:00,124.11,124.44,124.11,124.29,11264.0,122.3649,122.6902,122.3649,122.5423,11264.0
2023-09-07 12:00:00,124.35,124.7,124.35,124.7,19000.0,122.6015,122.9466,122.6015,122.9466,19000.0
2023-09-07 12:30:00,124.71,124.78,124.56,124.65,14816.0,122.9564,123.0254,122.8085,122.8973,14816.0
2023-09-07 13:00:00,124.63,124.79,124.63,124.78,19376.0,122.8776,123.0353,122.8776,123.0254,19376.0
2023-09-07 13:30:00,124.86,124.86,124.56,124.56,22528.0,123.1043,123.1043,122.8085,122.8085,22528.0
2023-09-07 14:00:00,124.63,124.63,124.39,124.4,5600.0,122.8776,122.8776,122.6409,122.6508,5600.0
2023-09-07 14:30:00,124.43,124.54,124.33,124.42,25016.0,122.6804,122.7888,122.5818,122.6705,25016.0
2023-09-07 15:00:00,124.44,124.46,124.29,124.4,64176.0,122.6902,122.7099,122.5423,122.6508,64176.0
2023-09-07 15:30:00,124.39,124.49,124.17,124.43,146068.0,122.6409,122.7395,122.424,122.6804,146068.0
2023-09-08 09:30:00,124.71,124.94,124.42,124.48,57688.0,122.9564,123.1832,122.6705,122.7297,57688.0
2023-09-08 10:00:00,124.5,124.6,124.39,124.49,37804.0,122.7494,122.848,122.6409,122.7395,37804.0
2023-09-08 10:30:00,124.51,124.52,124.35,124.4,24048.0,122.7592,122.7691,122.6015,122.6508,24048.0
2023-09-08 11:00:00,124.48,124.53,124.34,124.42,9200.0,122.7297,122.779,122.5916,122.6705,9200.0
2023-09-08 11:30:00,124.46,124.81,124.39,124.52,18500.0,122.7099,123.055,122.6409,122.7691,18500.0
2023-09-08 12:00:00,124.35,124.52,124.35,124.45,7740.0,122.6015,122.7691,122.6015,122.7001,7740.0
2023-09-08 12:30:00,124.39,124.41,124.22,124.35,5348.0,122.6409,122.6606,122.4733,122.6015,5348.0
2023-09-08 13:00:00,124.28,124.33,124.1,124.1,24064.0,122.5325,122.5818,122.355,122.355,24064.0
2023-09-08 13:30:00,124.07,124.15,123.99,123.99,7244.0,122.3254,122.4043,122.2466,122.2466,7244.0
2023-09-08 14:00:00,124.01,124.01,123.76,123.88,9896.0,122.2663,122.2663,122.0198,122.1381,9896.0
2023-09-08 14:30:00,123.81,123.95,123.79,123.82,17196.0,122.0691,122.2071,122.0494,122.0789,17196.0
2023-09-08 15:00:00,123.82,123.82,123.66,123.66,7480.0,122.0789,122.0789,121.9212,121.9212,7480.0
2023-09-08 15:30:00,123.68,123.8,123.56,123.71,119560.0,121.9409,122.0592,121.8226,121.9705,119560.0
2023-09-11 09:30:00,123.7,124.38,123.68,123.74,61104.0,121.9606,122.6311,121.9409,122.0001,61104.0
2023-09-11 10:00:00,123.68,124.0,123.67,123.84,31768.0,121.9409,122.2564,121.9311,122.0987,31768.0
2023-09-11 10:30:00,123.89,124.06,123.75,123.88,17368.0,122.148,122.3156,122.0099,122.1381,17368.0
2023-09-11 11:00:00,123.89,123.98,123.67,123.98,15488.0,122.148,122.2367,121.9311,122.2367,15488.0
2023-09-11 11:30:00,124.01,124.23,123.93,124.23,10688.0,122.2663,122.4832,122.1874,122.4832,10688.0
2023-09-11 12:00:00,124.21,124.34,124.14,124.31,13744.0,122.4635,122.5916,122.3944,122.5621,13744.0
2023-09-11 12:30:00,124.27,124.28,124.14,124.14,10224.0,122.5226,122.5325,122.3944,122.3944,10224.0
2023-09-11 13:00:00,124.17,124.24,124.1,124.24,6800.0,122.424,122.493,122.355,122.493,6800.0
2023-09-11 13:30:00,124.35,124.53,124.12,124.25,35588.0,122.6015,122.779,122.3747,122.5029,35588.0
2023-09-11 14:00:00,124.25,124.36,124.18,124.26,23828.0,122.5029,122.6113,122.4339,122.5128,23828.0
2023-09-11 14:30:00,124.3,124.31,124.17,124.22,20732.0,122.5522,122.5621,122.424,122.4733,20732.0
2023-09-11 15:00:00,124.24,124.28,124.17,124.26,17084.0,122.493,122.5325,122.424,122.5128,17084.0
2023-09-11 15:30:00,124.27,124.56,124.27,124.45,123912.0,122.5226,122.8085,122.5226,122.7001,123912.0
2023-09-12 09:30:00,125.79,127.44,125.0,127.2,193924.0,124.0212,125.648,123.2423,125.4114,193924.0
2023-09-12 10:00:00,127.28,127.68,126.99,127.3,47836.0,125.4903,125.8847,125.2044,125.51,47836.0
2023-09-12 10:30:00,127.27,127.61,127.14,127.51,28264.0,125.4804,125.8156,125.3523,125.7171,28264.0
2023-09-12 11:00:00,127.51,127.53,127.24,127.3,37808.0,125.7171,125.7368,125.4509,125.51,37808.0
2023-09-12 11:30:00,127.29,127.33,127.07,127.21,22308.0,125.5001,125.5396,125.2832,125.4213,22308.0
2023-09-12 12:00:00,127.22,127.28,126.89,126.97,11244.0,125.4311,125.4903,125.1058,125.1846,11244.0
2023-09-12 12:30:00,126.96,126.99,126.71,126.99,14548.0,125.1748,125.2044,124.9283,125.2044,14548.0
2023-09-12 13:00:00,126.91,127.21,126.76,127.21,24740.0,125.1255,125.4213,124.9776,125.4213,24740.0
2023-09-12 13:30:00,127.25,127.25,126.96,127.08,24620.0,125.4607,125.4607,125.1748,125.2931,24620.0
2023-09-12 14:00:00,127.09,127.26,127.06,127.17,15388.0,125.303,125.4706,125.2734,125.3818,15388.0
2023-09-12 14:30:00,127.12,127.48,127.03,127.43,18632.0,125.3325,125.6875,125.2438,125.6382,18632.0
2023-09-12 15:00:00,127.37,127.8,127.37,127.76,36720.0,125.579,126.003,125.579,125.9635,36720.0
2023-09-12 15:30:00,127.76,128.04,127.64,127.94,182104.0,125.9635,126.2396,125.8452,126.141,182104.0
2023-09-13 09:30:00,127.88,128.21,127.13,127.8,40320.0,126.0819,126.4072,125.3424,126.003,40320.0
2023-09-13 10:00:00,127.85,127.85,126.94,127.3,18088.0,126.0523,126.0523,125.1551,125.51,18088.0
2023-09-13 10:30:00,127.33,127.79,127.26,127.56,16000.0,125.5396,125.9931,125.4706,125.7664,16000.0
2023-09-13 11:00:00,127.58,127.76,127.58,127.66,13088.0,125.7861,125.9635,125.7861,125.8649,13088.0
2023-09-13 11:30:00,127.7,128.13,127.67,128.13,42072.0,125.9044,126.3283,125.8748,126.3283,42072.0
2023-09-13 12:00:00,128.17,128.25,127.84,128.07,17852.0,126.3678,126.4467,126.0424,126.2692,17852.0
2023-09-13 12:30:00,128.16,128.33,128.07,128.23,11200.0,126.3579,126.5255,126.2692,126.4269,11200.0
2023-09-13 13:00:00,128.26,128.53,128.24,128.47,12552.0,126.4565,126.7227,126.4368,126.6636,12552.0
2023-09-13 13:30:00,128.41,128.46,128.2,128.41,14100.0,126.6044,126.6537,126.3974,126.6044,14100.0
2023-09-13 14:00:00,128.4,128.4,128.17,128.28,10232.0,126.5945,126.5945,126.3678,126.4762,10232.0
2023-09-13 14:30:00,128.26,128.36,128.13,128.3,26020.0,126.4565,126.5551,126.3283,126.4959,26020.0
2023-09-13 15:00:00,128.22,128.25,128.02,128.07,30044.0,126.4171,126.4467,126.2199,126.2692,30044.0
2023-09-13 15:30:00,128.1,128.79,128.08,128.74,164540.0,126.2988,126.9791,126.279,126.9298,164540.0
2023-09-14 09:30:00,129.52,129.95,129.47,129.93,61136.0,127.6988,128.1227,127.6495,128.103,61136.0
2023-09-14 10:00:00,129.91,130.13,129.67,130.12,39764.0,128.0833,128.3002,127.8467,128.2904,39764.0
2023-09-14 10:30:00,130.17,130.52,130.13,130.41,32788.0,128.3397,128.6847,128.3002,128.5763,32788.0
2023-09-14 11:00:00,130.4,130.48,130.1,130.14,15304.0,128.5664,128.6453,128.2706,128.3101,15304.0
2023-09-14 11:30:00,130.13,130.35,130.02,130.29,20532.0,128.3002,128.5171,128.1918,128.458,20532.0
2023-09-14 12:00:00,130.31,130.7,130.24,130.7,8800.0,128.4777,128.8622,128.4087,128.8622,8800.0
2023-09-14 12:30:00,130.79,131.1,130.75,131.06,39544.0,128.9509,129.2566,128.9115,129.2171,39544.0
2023-09-14 13:00:00,130.98,131.01,130.83,131.0,41284.0,129.1383,129.1678,128.9904,129.158,41284.0
2023-09-14 13:30:00,130.97,131.14,130.96,131.09,15028.0,129.1284,129.296,129.1185,129.2467,15028.0
2023-09-14 14:00:00,131.03,131.03,130.7,130.75,38068.0,129.1876,129.1876,128.8622,128.9115,38068.0
2023-09-14 14:30:00,130.75,130.83,130.4,130.52,31864.0,128.9115,128.9904,128.5664,128.6847,31864.0
2023-09-14 15:00:00,130.49,130.9,130.45,130.74,35516.0,128.6552,129.0594,128.6157,128.9016,35516.0
2023-09-14 15:30:00,130.73,130.97,130.65,130.85,198156.0,128.8918,129.1284,128.8129,129.0101,198156.0
2023-09-15 09:30:00,131.16,131.19,130.37,130.87,604444.0,129.3157,129.3453,128.5368,129.0298,604444.0
2023-09-15 10:00:00,130.65,130.91,129.79,129.79,50868.0,128.8129,129.0692,127.965,127.965,50868.0
2023-09-15 10:30:00,129.81,130.01,129.13,129.32,28588.0,127.9847,128.1819,127.3143,127.5016,28588.0
2023-09-15 11:00:00,129.21,129.35,129.08,129.35,23228.0,127.3932,127.5312,127.265,127.5312,23228.0
2023-09-15 11:30:00,129.24,129.43,129.05,129.34,43716.0,127.4227,127.6101,127.2354,127.5213,43716.0
2023-09-15 12:00:00,129.39,129.43,128.82,128.95,18784.0,127.5706,127.6101,127.0086,127.1368,18784.0
2023-09-15 12:30:00,128.99,129.0,128.84,128.84,2800.0,127.1762,127.1861,127.0284,127.0284,2800.0
2023-09-15 13:00:00,129.03,129.13,128.83,129.12,8936.0,127.2157,127.3143,127.0185,127.3044,8936.0
2023-09-15 13:30:00,129.12,129.39,129.12,129.23,9776.0,127.3044,127.5706,127.3044,127.4129,9776.0
2023-09-15 14:00:00,129.35,129.35,129.06,129.1,12452.0,127.5312,127.5312,127.2453,127.2847,12452.0
2023-09-15 14:30:00,129.15,129.54,129.15,129.54,11200.0,127.334,127.7185,127.334,127.7185,11200.0
2023-09-15 15:00:00,129.52,129.61,129.38,129.61,15404.0,127.6988,127.7875,127.5608,127.7875,15404.0
2023-09-15 15:30:00,129.65,129.66,128.67,128.75,244980.0,127.827,127.8368,126.8607,126.9396,244980.0
2023-09-18 09:30:00,128.61,129.37,128.49,128.61,26212.0,126.8016,127.5509,126.6833,126.8016,26212.0
2023-09-18 10:00:00,128.79,128.79,128.47,128.56,28120.0,126.9791,126.9791,126.6636,126.7523,28120.0
2023-09-18 10:30:00,128.58,128.79,128.54,128.68,26204.0,126.772,126.9791,126.7326,126.8706,26204.0
2023-09-18 11:00:00,128.72,128.72,128.41,128.51,19408.0,126.91,126.91,126.6044,126.703,19408.0
2023-09-18 11:30:00,128.63,128.63,128.5,128.54,17032.0,126.8213,126.8213,126.6931,126.7326,17032.0
2023-09-18 12:00:00,128.68,128.98,128.68,128.98,15300.0,126.8706,127.1664,126.8706,127.1664,15300.0
2023-09-18 12:30:00,129.1,129.1,128.99,129.08,9820.0,127.2847,127.2847,127.1762,127.265,9820.0
2023-09-18 13:00:00,129.08,129.21,129.05,129.19,5000.0,127.265,127.3932,127.2354,127.3734,5000.0
2023-09-18 13:30:00,129.22,129.31,129.08,129.27,15892.0,127.403,127.4917,127.265,127.4523,15892.0
2023-09-18 14:00:00,129.24,129.31,129.04,129.12,19400.0,127.4227,127.4917,127.2255,127.3044,19400.0
2023-09-18 14:30:00,129.11,129.18,128.88,128.94,16276.0,127.2946,127.3636,127.0678,127.1269,16276.0
2023-09-18 15:00:00,128.94,129.0,128.89,128.91,7872.0,127.1269,127.1861,127.0777,127.0974,7872.0
2023-09-18 15:30:00,128.93,128.93,128.59,128.73,64532.0,127.1171,127.1171,126.7819,126.9199,64532.0
2023-09-19 09:30:00,128.54,128.54,127.89,128.3,18300.0,126.7326,126.7326,126.0917,126.4959,18300.0
2023-09-19 10:00:00,128.19,128.36,127.89,128.36,25188.0,126.3875,126.5551,126.0917,126.5551,25188.0
2023-09-19 10:30:00,128.34,128.34,128.07,128.24,19080.0,126.5354,126.5354,126.2692,126.4368,19080.0
2023-09-19 11:00:00,128.21,128.52,128.21,128.52,26380.0,126.4072,126.7129,126.4072,126.7129,26380.0
2023-09-19 11:30:00,128.52,128.54,128.29,128.35,9600.0,126.7129,126.7326,126.4861,126.5452,9600.0
2023-09-19 12:00:00,128.41,128.41,128.19,128.41,12012.0,126.6044,126.6044,126.3875,126.6044,12012.0
2023-09-19 12:30:00,128.35,128.47,128.06,128.13,10400.0,126.5452,126.6636,126.2593,126.3283,10400.0
2023-09-19 13:00:00,128.11,128.17,128.05,128.08,22024.0,126.3086,126.3678,126.2495,126.279,22024.0
2023-09-19 13:30:00,128.11,128.41,128.08,128.27,18400.0,126.3086,126.6044,126.279,126.4664,18400.0
2023-09-19 14:00:00,128.31,128.36,128.12,128.15,13060.0,126.5058,126.5551,126.3185,126.3481,13060.0
2023-09-19 14:30:00,128.12,128.4,128.12,128.35,30784.0,126.3185,126.5945,126.3185,126.5452,30784.0
2023-09-19 15:00:00,128.34,128.65,128.33,128.65,14008.0,126.5354,126.841,126.5255,126.841,14008.0
2023-09-19 15:30:00,128.71,129.04,128.61,128.94,121328.0,126.9002,127.2255,126.8016,127.1269,121328.0
2023-09-20 09:30:00,129.19,129.81,129.19,129.76,20996.0,127.3734,127.9847,127.3734,127.9354,20996.0
2023-09-20 10:00:00,129.93,130.2,129.85,130.13,15016.0,128.103,128.3692,128.0242,128.3002,15016.0
2023-09-20 10:30:00,130.19,130.48,130.12,130.48,12420.0,128.3594,128.6453,128.2904,128.6453,12420.0
2023-09-20 11:00:00,130.46,130.57,130.31,130.42,12820.0,128.6256,128.734,128.4777,128.5861,12820.0
2023-09-20 11:30:00,130.24,130.37,130.21,130.37,3600.0,128.4087,128.5368,128.3791,128.5368,3600.0
2023-09-20 12:00:00,130.38,130.43,130.29,130.32,8212.0,128.5467,128.596,128.458,128.4875,8212.0
2023-09-20 12:30:00,130.38,130.47,130.33,130.47,8396.0,128.5467,128.6354,128.4974,128.6354,8396.0
2023-09-20 13:00:00,130.39,130.4,130.04,130.04,18412.0,128.5566,128.5664,128.2115,128.2115,18412.0
2023-09-20 13:30:00,129.9,130.15,129.87,130.15,9220.0,128.0734,128.3199,128.0439,128.3199,9220.0
2023-09-20 14:00:00,130.15,130.15,129.45,129.54,16140.0,128.3199,128.3199,127.6298,127.7185,16140.0
2023-09-20 14:30:00,129.57,129.72,129.37,129.37,11236.0,127.7481,127.896,127.5509,127.5509,11236.0
2023-09-20 15:00:00,129.3,129.47,129.0,129.13,10032.0,127.4819,127.6495,127.1861,127.3143,10032.0
2023-09-20 15:30:00,129.06,129.09,128.57,128.65,113860.0,127.2453,127.2748,126.7622,126.841,113860.0
2023-09-21 09:30:00,128.23,128.24,127.05,127.15,29960.0,126.4269,126.4368,125.2635,125.3621,29960.0
2023-09-21 10:00:00,127.18,127.57,127.05,127.13,20288.0,125.3917,125.7762,125.2635,125.3424,20288.0
2023-09-21 10:30:00,127.19,127.39,126.88,126.95,17000.0,125.4016,125.5987,125.0959,125.1649,17000.0
2023-09-21 11:00:00,126.83,127.01,126.8,127.01,19912.0,125.0466,125.2241,125.017,125.2241,19912.0
2023-09-21 11:30:00,126.8,127.03,126.68,126.99,23264.0,125.017,125.2438,124.8987,125.2044,23264.0
2023-09-21 12:00:00,127.01,127.13,126.75,126.82,19836.0,125.2241,125.3424,124.9677,125.0368,19836.0
2023-09-21 12:30:00,126.79,127.05,126.72,126.86,23600.0,125.0072,125.2635,124.9382,125.0762,23600.0
2023-09-21 13:00:00,126.92,127.15,126.92,127.14,9360.0,125.1354,125.3621,125.1354,125.3523,9360.0
2023-09-21 13:30:00,127.21,127.3,127.15,127.28,14776.0,125.4213,125.51,125.3621,125.4903,14776.0
2023-09-21 14:00:00,127.24,127.3,127.15,127.15,18104.0,125.4509,125.51,125.3621,125.3621,18104.0
2023-09-21 14:30:00,127.24,127.24,127.01,127.01,20216.0,125.4509,125.4509,125.2241,125.2241,20216.0
2023-09-21 15:00:00,127.02,127.09,126.6,126.63,19172.0,125.2339,125.303,124.8199,124.8494,19172.0
2023-09-21 15:30:00,126.55,126.66,126.09,126.11,198108.0,124.7706,124.879,124.317,124.3367,198108.0
2023-09-22 09:30:00,126.23,127.09,126.16,127.01,58740.0,124.4551,125.303,124.386,125.2241,58740.0
2023-09-22 10:00:00,126.99,127.14,126.95,127.09,31004.0,125.2044,125.3523,125.1649,125.303,31004.0
2023-09-22 10:30:00,127.17,127.5,127.14,127.42,16924.0,125.3818,125.7072,125.3523,125.6283,16924.0
2023-09-22 11:00:00,127.31,127.47,127.28,127.37,18204.0,125.5199,125.6776,125.4903,125.579,18204.0
2023-09-22 11:30:00,127.33,127.38,126.99,127.14,14200.0,125.5396,125.5889,125.2044,125.3523,14200.0
2023-09-22 12:00:00,126.96,127.01,126.88,127.0,18420.0,125.1748,125.2241,125.0959,125.2142,18420.0
2023-09-22 12:30:00,127.03,127.25,127.02,127.22,14592.0,125.2438,125.4607,125.2339,125.4311,14592.0
2023-09-22 13:00:00,127.23,127.26,126.97,126.97,19788.0,125.441,125.4706,125.1846,125.1846,19788.0
2023-09-22 13:30:00,126.96,127.05,126.71,126.84,22116.0,125.1748,125.2635,124.9283,125.0565,22116.0
2023-09-22 14:00:00,126.84,126.84,126.45,126.49,20420.0,125.0565,125.0565,124.672,124.7114,20420.0
2023-09-22 14:30:00,126.5,126.52,126.31,126.4,23628.0,124.7213,124.741,124.5339,124.6227,23628.0
2023-09-22 15:00:00,126.41,127.17,126.39,126.95,42004.0,124.6325,125.3818,124.6128,125.1649,42004.0
2023-09-22 15:30:00,126.96,127.04,126.05,126.19,224084.0,125.1748,125.2537,124.2776,124.4156,224084.0
2023-09-25 09:30:00,125.72,126.06,125.54,125.79,53300.0,123.9522,124.2874,123.7748,124.0212,53300.0
2023-09-25 10:00:00,125.59,126.04,125.5,125.62,38760.0,123.8241,124.2677,123.7353,123.8536,38760.0
2023-09-25 10:30:00,125.61,125.97,125.55,125.65,22532.0,123.8438,124.1987,123.7846,123.8832,22532.0
2023-09-25 11:00:00,125.55,126.4,125.55,126.1,32040.0,123.7846,124.6227,123.7846,124.3269,32040.0
2023-09-25 11:30:00,126.14,126.44,126.02,126.36,19792.0,124.3663,124.6621,124.248,124.5832,19792.0
2023-09-25 12:00:00,126.33,126.41,126.26,126.33,16968.0,124.5536,124.6325,124.4846,124.5536,16968.0
2023-09-25 12:30:00,126.25,126.25,125.93,126.08,17400.0,124.4748,124.4748,124.1593,124.3072,17400.0
2023-09-25 13:00:00,126.04,126.18,125.82,125.89,14700.0,124.2677,124.4058,124.0508,124.1198,14700.0
2023-09-25 13:30:00,125.86,126.1,125.86,126.04,35280.0,124.0903,124.3269,124.0903,124.2677,35280.0
2023-09-25 14:00:00,126.06,126.12,125.68,125.73,31884.0,124.2874,124.3466,123.9128,123.9621,31884.0
2023-09-25 14:30:00,125.73,126.12,125.73,125.94,47632.0,123.9621,124.3466,123.9621,124.1691,47632.0
2023-09-25 15:00:00,125.94,126.01,125.64,125.92,32740.0,124.1691,124.2381,123.8734,124.1494,32740.0
2023-09-25 15:30:00,126.1,126.39,125.95,126.38,114428.0,124.3269,124.6128,124.179,124.6029,114428.0
2023-09-26 09:30:00,124.96,125.98,121.43,121.48,233252.0,123.2029,124.2086,119.7225,119.7718,233252.0
2023-09-26 10:00:00,121.71,122.7,121.26,121.96,187112.0,119.9986,120.9747,119.5549,120.2451,187112.0
2023-09-26 10:30:00,121.87,121.96,121.08,121.22,141856.0,120.1564,120.2451,119.3775,119.5155,141856.0
2023-09-26 11:00:00,121.26,121.48,120.66,120.67,61676.0,119.5549,119.7718,118.9634,118.9732,61676.0
2023-09-26 11:30:00,120.6,121.25,120.6,120.75,91056.0,118.9042,119.5451,118.9042,119.0521,91056.0
2023-09-26 12:00:00,120.75,120.75,120.1,120.55,62924.0,119.0521,119.0521,118.4112,118.8549,62924.0
2023-09-26 12:30:00,120.56,120.63,120.24,120.56,58852.0,118.8648,118.9338,118.5493,118.8648,58852.0
2023-09-26 13:00:00,120.53,120.73,120.53,120.73,36040.0,118.8352,119.0324,118.8352,119.0324,36040.0
2023-09-26 13:30:00,120.77,121.03,120.25,120.86,65384.0,119.0718,119.3282,118.5591,119.1606,65384.0
2023-09-26 14:00:00,120.86,120.88,120.63,120.83,37044.0,119.1606,119.1803,118.9338,119.131,37044.0
2023-09-26 14:30:00,120.8,120.8,120.1,120.25,78732.0,119.1014,119.1014,118.4112,118.5591,78732.0
2023-09-26 15:00:00,120.25,120.55,120.16,120.38,64764.0,118.5591,118.8549,118.4704,118.6873,64764.0
2023-09-26 15:30:00,120.26,120.42,119.64,119.8,350320.0,118.569,118.7267,117.9577,118.1155,350320.0
2023-09-27 09:30:00,120.48,120.6,118.69,118.72,104404.0,118.7859,118.9042,117.0211,117.0507,104404.0
2023-09-27 10:00:00,118.73,119.96,118.73,119.68,70416.0,117.0605,118.2732,117.0605,117.9972,70416.0
2023-09-27 10:30:00,119.76,120.25,119.33,119.38,277332.0,118.076,118.5591,117.6521,117.7014,277332.0
2023-09-27 11:00:00,119.36,119.7,119.2,119.45,53352.0,117.6817,118.0169,117.5239,117.7704,53352.0
2023-09-27 11:30:00,119.41,119.72,119.34,119.58,122620.0,117.731,118.0366,117.6619,117.8986,122620.0
2023-09-27 12:00:00,119.61,119.77,119.44,119.75,86780.0,117.9281,118.0859,117.7605,118.0662,86780.0
2023-09-27 12:30:00,119.76,120.33,119.71,120.33,103984.0,118.076,118.638,118.0267,118.638,103984.0
2023-09-27 13:00:00,120.31,120.54,120.02,120.03,78500.0,118.6183,118.8451,118.3324,118.3422,78500.0
2023-09-27 13:30:00,119.95,120.29,119.36,120.16,68120.0,118.2634,118.5986,117.6817,118.4704,68120.0
2023-09-27 14:00:00,120.16,120.19,119.86,120.18,37560.0,118.4704,118.5,118.1746,118.4901,37560.0
2023-09-27 14:30:00,120.41,120.75,120.35,120.59,46964.0,118.7169,119.0521,118.6577,118.8944,46964.0
2023-09-27 15:00:00,120.72,121.19,120.7,120.95,67748.0,119.0225,119.4859,119.0028,119.2493,67748.0
2023-09-27 15:30:00,120.95,120.95,120.19,120.36,191676.0,119.2493,119.2493,118.5,118.6676,191676.0
2023-09-28 09:30:00,120.3,120.57,120.04,120.54,75368.0,118.6084,118.8746,118.3521,118.8451,75368.0
2023-09-28 10:00:00,120.64,121.07,120.48,120.78,69328.0,118.9437,119.3676,118.7859,119.0817,69328.0
2023-09-28 10:30:00,120.82,121.44,120.63,121.43,82200.0,119.1211,119.7324,118.9338,119.7225,82200.0
2023-09-28 11:00:00,121.38,121.53,121.08,121.41,63472.0,119.6733,119.8211,119.3775,119.7028,63472.0
2023-09-28 11:30:00,121.56,121.83,121.53,121.75,43348.0,119.8507,120.1169,119.8211,120.038,43348.0
2023-09-28 12:00:00,121.73,122.24,121.65,122.24,38312.0,120.0183,120.5212,119.9395,120.5212,38312.0
2023-09-28 12:30:00,122.17,122.17,121.77,121.93,36964.0,120.4521,120.4521,120.0578,120.2155,36964.0
2023-09-28 13:00:00,121.91,121.94,121.15,121.47,74660.0,120.1958,120.2254,119.4465,119.762,74660.0
2023-09-28 13:30:00,121.49,121.59,121.17,121.25,41044.0,119.7817,119.8803,119.4662,119.5451,41044.0
2023-09-28 14:00:00,121.3,121.37,120.95,121.33,36932.0,119.5944,119.6634,119.2493,119.624,36932.0
2023-09-28 14:30:00,121.28,121.28,120.81,120.96,44896.0,119.5747,119.5747,119.1113,119.2592,44896.0
2023-09-28 15:00:00,121.0,121.58,121.0,121.42,55128.0,119.2986,119.8704,119.2986,119.7127,55128.0
2023-09-28 15:30:00,121.45,121.49,120.82,120.98,222296.0,119.7423,119.7817,119.1211,119.2789,222296.0
2023-09-29 09:30:00,121.35,121.99,120.86,121.76,46340.0,119.6437,120.2747,119.1606,120.0479,46340.0
2023-09-29 10:00:00,121.87,122.13,121.65,121.68,71136.0,120.1564,120.4127,119.9395,119.969,71136.0
2023-09-29 10:30:00,121.65,122.04,121.52,121.88,34400.0,119.9395,120.324,119.8113,120.1662,34400.0
2023-09-29 11:00:00,121.95,121.95,121.53,121.66,24768.0,120.2352,120.2352,119.8211,119.9493,24768.0
2023-09-29 11:30:00,121.25,121.29,120.7,120.94,39128.0,119.5451,119.5845,119.0028,119.2394,39128.0
2023-09-29 12:00:00,120.91,121.18,120.69,121.03,54888.0,119.2099,119.4761,118.993,119.3282,54888.0
2023-09-29 12:30:00,121.02,121.14,120.83,120.95,76656.0,119.3183,119.4366,119.131,119.2493,76656.0
2023-09-29 13:00:00,120.89,120.94,120.46,120.8,81828.0,119.1901,119.2394,118.7662,119.1014,81828.0
2023-09-29 13:30:00,120.71,120.87,120.5,120.51,46296.0,119.0127,119.1704,118.8056,118.8155,46296.0
2023-09-29 14:00:00,120.5,120.59,120.24,120.4,50996.0,118.8056,118.8944,118.5493,118.707,50996.0
2023-09-29 14:30:00,120.44,120.83,120.33,120.75,51396.0,118.7465,119.131,118.638,119.0521,51396.0
2023-09-29 15:00:00,120.79,120.86,120.44,120.53,35372.0,119.0915,119.1606,118.7465,118.8352,35372.0
2023-09-29 15:30:00,120.51,120.59,120.08,120.23,148160.0,118.8155,118.8944,118.3915,118.5394,148160.0
2023-10-02 09:30:00,120.2,120.59,119.69,120.41,89288.0,118.5098,118.8944,118.007,118.7169,89288.0
2023-10-02 10:00:00,120.41,121.15,120.32,120.82,96448.0,118.7169,119.4465,118.6282,119.1211,96448.0
2023-10-02 10:30:00,120.73,120.73,120.21,120.44,46388.0,119.0324,119.0324,118.5197,118.7465,46388.0
2023-10-02 11:00:00,120.55,121.15,120.51,121.01,39440.0,118.8549,119.4465,118.8155,119.3085,39440.0
2023-10-02 11:30:00,121.01,121.01,120.32,120.42,37844.0,119.3085,119.3085,118.6282,118.7267,37844.0
2023-10-02 12:00:00,120.42,120.44,120.07,120.41,74876.0,118.7267,118.7465,118.3817,118.7169,74876.0
2023-10-02 12:30:00,120.41,120.58,120.04,120.05,48412.0,118.7169,118.8845,118.3521,118.362,48412.0
2023-10-02 13:00:00,120.18,120.58,120.18,120.53,27308.0,118.4901,118.8845,118.4901,118.8352,27308.0
2023-10-02 13:30:00,120.51,120.71,120.47,120.63,34000.0,118.8155,119.0127,118.776,118.9338,34000.0
2023-10-02 14:00:00,120.63,120.99,120.62,120.62,26012.0,118.9338,119.2887,118.9239,118.9239,26012.0
2023-10-02 14:30:00,120.73,121.01,120.71,120.95,44204.0,119.0324,119.3085,119.0127,119.2493,44204.0
2023-10-02 15:00:00,120.95,121.22,120.67,121.18,57504.0,119.2493,119.5155,118.9732,119.4761,57504.0
2023-10-02 15:30:00,121.26,121.42,120.89,121.27,239736.0,119.5549,119.7127,119.1901,119.5648,239736.0
2023-10-03 09:30:00,120.47,121.6,120.47,121.36,77436.0,118.776,119.8902,118.776,119.6535,77436.0
2023-10-03 10:00:00,121.22,121.28,119.99,120.01,108244.0,119.5155,119.5747,118.3028,118.3225,108244.0
2023-10-03 10:30:00,120.0,120.39,119.93,120.33,82400.0,118.3127,118.6972,118.2436,118.638,82400.0
2023-10-03 11:00:00,120.4,120.4,120.04,120.11,50456.0,118.707,118.707,118.3521,118.4211,50456.0
2023-10-03 11:30:00,120.0,120.11,119.74,120.11,44000.0,118.3127,118.4211,118.0563,118.4211,44000.0
2023-10-03 12:00:00,120.14,120.46,120.1,120.27,32000.0,118.4507,118.7662,118.4112,118.5789,32000.0
2023-10-03 12:30:00,120.2,120.23,119.92,120.08,25200.0,118.5098,118.5394,118.2338,118.3915,25200.0
2023-10-03 13:00:00,120.08,120.12,119.92,120.1,27200.0,118.3915,118.431,118.2338,118.4112,27200.0
2023-10-03 13:30:00,120.05,120.08,119.92,119.92,30088.0,118.362,118.3915,118.2338,118.2338,30088.0
2023-10-03 14:00:00,119.91,119.95,119.73,119.8,70588.0,118.2239,118.2634,118.0465,118.1155,70588.0
2023-10-03 14:30:00,119.84,120.41,119.83,120.24,38000.0,118.1549,118.7169,118.145,118.5493,38000.0
2023-10-03 15:00:00,120.31,120.39,120.16,120.2,68784.0,118.6183,118.6972,118.4704,118.5098,68784.0
2023-10-03 15:30:00,120.13,120.35,119.97,120.24,180820.0,118.4408,118.6577,118.2831,118.5493,180820.0
2023-10-04 09:30:00,120.57,121.67,120.57,120.71,75216.0,118.8746,119.9592,118.8746,119.0127,75216.0
2023-10-04 10:00:00,120.69,120.76,119.98,120.03,36492.0,118.993,119.062,118.2929,118.3422,36492.0
2023-10-04 10:30:00,120.16,120.58,119.99,120.01,39376.0,118.4704,118.8845,118.3028,118.3225,39376.0
2023-10-04 11:00:00,120.0,120.73,119.99,120.73,22672.0,118.3127,119.0324,118.3028,119.0324,22672.0
2023-10-04 11:30:00,120.65,121.03,120.52,121.03,19208.0,118.9535,119.3282,118.8253,119.3282,19208.0
2023-10-04 12:00:00,120.86,120.9,120.7,120.82,25148.0,119.1606,119.2,119.0028,119.1211,25148.0
2023-10-04 12:30:00,120.89,121.01,120.74,120.83,8900.0,119.1901,119.3085,119.0423,119.131,8900.0
2023-10-04 13:00:00,120.86,120.86,120.36,120.36,44020.0,119.1606,119.1606,118.6676,118.6676,44020.0
2023-10-04 13:30:00,120.19,120.38,120.12,120.17,28716.0,118.5,118.6873,118.431,118.4803,28716.0
2023-10-04 14:00:00,120.15,120.35,120.0,120.25,33160.0,118.4605,118.6577,118.3127,118.5591,33160.0
2023-10-04 14:30:00,120.31,120.49,120.24,120.49,21540.0,118.6183,118.7958,118.5493,118.7958,21540.0
2023-10-04 15:00:00,120.48,120.96,120.47,120.75,27796.0,118.7859,119.2592,118.776,119.0521,27796.0
2023-10-04 15:30:00,120.75,121.03,120.72,120.95,120304.0,119.0521,119.3282,119.0225,119.2493,120304.0
2023-10-05 09:30:00,121.18,121.18,120.58,120.77,31616.0,119.4761,119.4761,118.8845,119.0718,31616.0
2023-10-05 10:00:00,120.81,120.81,119.87,120.21,51944.0,119.1113,119.1113,118.1845,118.5197,51944.0
2023-10-05 10:30:00,120.15,120.15,119.86,119.93,28836.0,118.4605,118.4605,118.1746,118.2436,28836.0
2023-10-05 11:00:00,119.91,120.07,119.86,120.02,28400.0,118.2239,118.3817,118.1746,118.3324,28400.0
2023-10-05 11:30:00,120.0,120.17,119.95,120.02,16160.0,118.3127,118.4803,118.2634,118.3324,16160.0
2023-10-05 12:00:00,120.0,120.23,119.99,120.18,8992.0,118.3127,118.5394,118.3028,118.4901,8992.0
2023-10-05 12:30:00,120.08,120.09,119.96,119.98,10000.0,118.3915,118.4014,118.2732,118.2929,10000.0
2023-10-05 13:00:00,120.02,120.25,119.98,120.09,13644.0,118.3324,118.5591,118.2929,118.4014,13644.0
2023-10-05 13:30:00,120.05,120.38,120.05,120.27,18336.0,118.362,118.6873,118.362,118.5789,18336.0
2023-10-05 14:00:00,120.43,120.54,120.36,120.45,14644.0,118.7366,118.8451,118.6676,118.7563,14644.0
2023-10-05 14:30:00,120.48,120.72,120.46,120.72,13268.0,118.7859,119.0225,118.7662,119.0225,13268.0
2023-10-05 15:00:00,120.75,120.86,120.67,120.83,29516.0,119.0521,119.1606,118.9732,119.131,29516.0
2023-10-05 15:30:00,120.83,120.89,120.32,120.46,110676.0,119.131,119.1901,118.6282,118.7662,110676.0
2023-10-06 09:30:00,120.01,120.93,120.0,120.93,55924.0,118.3225,119.2296,118.3127,119.2296,55924.0
2023-10-06 10:00:00,120.94,121.58,120.76,121.54,53340.0,119.2394,119.8704,119.062,119.831,53340.0
2023-10-06 10:30:00,121.53,122.09,121.35,121.55,51132.0,119.8211,120.3733,119.6437,119.8409,51132.0
2023-10-06 11:00:00,121.59,121.91,121.48,121.73,117876.0,119.8803,120.1958,119.7718,120.0183,117876.0
2023-10-06 11:30:00,121.73,123.08,121.65,123.07,101468.0,120.0183,121.3493,119.9395,121.3395,101468.0
2023-10-06 12:00:00,123.05,123.07,122.52,122.63,46160.0,121.3198,121.3395,120.7972,120.9057,46160.0
2023-10-06 12:30:00,122.68,122.89,122.62,122.75,46956.0,120.955,121.162,120.8958,121.024,46956.0
2023-10-06 13:00:00,122.75,123.2,122.74,123.19,41396.0,121.024,121.4677,121.0141,121.4578,41396.0
2023-10-06 13:30:00,123.16,123.31,123.06,123.24,54520.0,121.4282,121.5761,121.3296,121.5071,54520.0
2023-10-06 14:00:00,123.28,123.63,123.12,123.53,66576.0,121.5465,121.8916,121.3888,121.793,66576.0
2023-10-06 14:30:00,123.57,123.84,123.5,123.59,79148.0,121.8325,122.0987,121.7634,121.8522,79148.0
2023-10-06 15:00:00,123.58,123.69,123.28,123.64,85176.0,121.8423,121.9508,121.5465,121.9015,85176.0
2023-10-06 15:30:00,123.61,123.77,123.28,123.33,308472.0,121.8719,122.0296,121.5465,121.5958,308472.0
2023-10-09 09:30:00,122.88,123.65,122.6,123.36,30020.0,121.1522,121.9113,120.8761,121.6254,30020.0
2023-10-09 10:00:00,123.35,123.61,123.12,123.53,35512.0,121.6156,121.8719,121.3888,121.793,35512.0
2023-10-09 10:30:00,123.73,124.02,123.62,123.79,60120.0,121.9902,122.2761,121.8818,122.0494,60120.0
2023-10-09 11:00:00,123.7,123.94,123.6,123.85,27220.0,121.9606,122.1973,121.862,122.1085,27220.0
2023-10-09 11:30:00,123.96,124.29,123.96,124.23,19064.0,122.217,122.5423,122.217,122.4832,19064.0
2023-10-09 12:00:00,124.28,124.51,124.23,124.32,19780.0,122.5325,122.7592,122.4832,122.5719,19780.0
2023-10-09 12:30:00,124.35,124.54,124.35,124.49,35916.0,122.6015,122.7888,122.6015,122.7395,35916.0
2023-10-09 13:00:00,124.49,124.74,124.39,124.5,31988.0,122.7395,122.986,122.6409,122.7494,31988.0
2023-10-09 13:30:00,124.49,125.19,124.48,125.07,27944.0,122.7395,123.4297,122.7297,123.3114,27944.0
2023-10-09 14:00:00,125.08,125.34,124.99,125.2,24728.0,123.3212,123.5776,123.2325,123.4395,24728.0
2023-10-09 14:30:00,125.36,125.55,125.17,125.42,40020.0,123.5973,123.7846,123.41,123.6564,40020.0
2023-10-09 15:00:00,125.36,125.58,125.33,125.51,55744.0,123.5973,123.8142,123.5677,123.7452,55744.0
2023-10-09 15:30:00,125.51,125.61,125.21,125.6,210488.0,123.7452,123.8438,123.4494,123.8339,210488.0
2023-10-10 09:30:00,125.66,125.9,124.75,125.83,73976.0,123.8931,124.1297,122.9959,124.0607,73976.0
2023-10-10 10:00:00,125.7,126.48,125.7,126.36,86600.0,123.9325,124.7015,123.9325,124.5832,86600.0
2023-10-10 10:30:00,126.5,126.79,126.21,126.28,46584.0,124.7213,125.0072,124.4353,124.5044,46584.0
2023-10-10 11:00:00,126.29,126.99,126.16,126.91,32068.0,124.5142,125.2044,124.386,125.1255,32068.0
2023-10-10 11:30:00,126.93,127.32,126.87,127.32,23864.0,125.1452,125.5297,125.0861,125.5297,23864.0
2023-10-10 12:00:00,127.25,127.36,127.14,127.32,19592.0,125.4607,125.5692,125.3523,125.5297,19592.0
2023-10-10 12:30:00,127.34,127.41,127.24,127.28,18352.0,125.5494,125.6185,125.4509,125.4903,18352.0
2023-10-10 13:00:00,127.3,127.31,126.86,126.92,18832.0,125.51,125.5199,125.0762,125.1354,18832.0
2023-10-10 13:30:00,126.94,127.06,126.82,126.96,28620.0,125.1551,125.2734,125.0368,125.1748,28620.0
2023-10-10 14:00:00,126.91,127.06,126.85,126.86,19840.0,125.1255,125.2734,125.0663,125.0762,19840.0
2023-10-10 14:30:00,126.91,127.03,126.54,126.69,20568.0,125.1255,125.2438,124.7607,124.9086,20568.0
2023-10-10 15:00:00,126.66,126.66,126.41,126.56,50208.0,124.879,124.879,124.6325,124.7804,50208.0
2023-10-10 15:30:00,126.54,126.83,126.48,126.69,235056.0,124.7607,125.0466,124.7015,124.9086,235056.0
2023-10-11 09:30:00,126.78,127.53,126.78,126.98,31228.0,124.9973,125.7368,124.9973,125.1945,31228.0
2023-10-11 10:00:00,126.95,127.14,126.93,127.05,15188.0,125.1649,125.3523,125.1452,125.2635,15188.0
2023-10-11 10:30:00,127.15,127.33,126.99,127.22,18392.0,125.3621,125.5396,125.2044,125.4311,18392.0
2023-10-11 11:00:00,127.3,127.64,127.3,127.58,25732.0,125.51,125.8452,125.51,125.7861,25732.0
2023-10-11 11:30:00,127.65,127.86,127.4,127.67,21500.0,125.8551,126.0621,125.6086,125.8748,21500.0
2023-10-11 12:00:00,127.68,127.77,127.28,127.46,21984.0,125.8847,125.9734,125.4903,125.6678,21984.0
2023-10-11 12:30:00,127.46,127.55,127.31,127.39,14244.0,125.6678,125.7565,125.5199,125.5987,14244.0
2023-10-11 13:00:00,127.32,127.4,127.18,127.32,14128.0,125.5297,125.6086,125.3917,125.5297,14128.0
2023-10-11 13:30:00,127.32,127.58,127.22,127.58,22180.0,125.5297,125.7861,125.4311,125.7861,22180.0
2023-10-11 14:00:00,127.64,127.75,127.35,127.58,21960.0,125.8452,125.9537,125.5593,125.7861,21960.0
2023-10-11 14:30:00,127.58,128.11,127.58,128.03,46572.0,125.7861,126.3086,125.7861,126.2297,46572.0
2023-10-11 15:00:00,128.13,128.16,127.88,128.08,36020.0,126.3283,126.3579,126.0819,126.279,36020.0
2023-10-11 15:30:00,128.07,128.37,128.01,128.18,140648.0,126.2692,126.565,126.21,126.3776,140648.0
2023-10-12 09:30:00,129.79,131.34,129.54,129.72,198272.0,127.965,129.4932,127.7185,127.896,198272.0
2023-10-12 10:00:00,129.51,129.71,128.83,128.99,51264.0,127.6889,127.8861,127.0185,127.1762,51264.0
2023-10-12 10:30:00,128.8,129.15,128.45,129.15,31468.0,126.9889,127.334,126.6438,127.334,31468.0
2023-10-12 11:00:00,129.11,129.28,128.77,129.22,34916.0,127.2946,127.4622,126.9593,127.403,34916.0
2023-10-12 11:30:00,129.07,129.48,128.98,129.42,27384.0,127.2551,127.6594,127.1664,127.6002,27384.0
2023-10-12 12:00:00,129.57,129.74,129.45,129.71,27312.0,127.7481,127.9157,127.6298,127.8861,27312.0
2023-10-12 12:30:00,129.69,129.69,129.29,129.54,51068.0,127.8664,127.8664,127.472,127.7185,51068.0
2023-10-12 13:00:00,129.53,129.54,128.26,128.41,40144.0,127.7087,127.7185,126.4565,126.6044,40144.0
2023-10-12 13:30:00,128.37,128.44,128.22,128.32,37804.0,126.565,126.634,126.4171,126.5157,37804.0
2023-10-12 14:00:00,128.3,128.37,127.82,127.94,60996.0,126.4959,126.565,126.0227,126.141,60996.0
2023-10-12 14:30:00,127.94,128.57,127.94,128.51,26456.0,126.141,126.7622,126.141,126.703,26456.0
2023-10-12 15:00:00,128.55,128.7,128.51,128.63,24404.0,126.7424,126.8903,126.703,126.8213,24404.0
2023-10-12 15:30:00,128.67,128.9,128.67,128.79,182704.0,126.8607,127.0875,126.8607,126.9791,182704.0
2023-10-13 09:30:00,129.4,129.7,129.09,129.45,25688.0,127.5805,127.8763,127.2748,127.6298,25688.0
2023-10-13 10:00:00,129.13,129.24,128.45,128.77,27720.0,127.3143,127.4227,126.6438,126.9593,27720.0
2023-10-13 10:30:00,128.7,128.74,128.14,128.15,25484.0,126.8903,126.9298,126.3382,126.3481,25484.0
2023-10-13 11:00:00,128.16,128.51,128.1,128.36,29660.0,126.3579,126.703,126.2988,126.5551,29660.0
2023-10-13 11:30:00,128.36,128.6,128.19,128.25,17564.0,126.5551,126.7917,126.3875,126.4467,17564.0
2023-10-13 12:00:00,128.23,128.69,128.11,128.69,9788.0,126.4269,126.8805,126.3086,126.8805,9788.0
2023-10-13 12:30:00,128.68,128.68,128.5,128.52,5600.0,126.8706,126.8706,126.6931,126.7129,5600.0
2023-10-13 13:00:00,128.43,128.43,128.17,128.17,6240.0,126.6241,126.6241,126.3678,126.3678,6240.0
2023-10-13 13:30:00,127.95,128.28,127.8,128.18,5600.0,126.1509,126.4762,126.003,126.3776,5600.0
2023-10-13 14:00:00,128.1,128.17,127.89,127.92,8928.0,126.2988,126.3678,126.0917,126.1213,8928.0
2023-10-13 14:30:00,127.98,128.15,127.8,128.03,16192.0,126.1804,126.3481,126.003,126.2297,16192.0
2023-10-13 15:00:00,128.02,128.27,127.83,127.86,23040.0,126.2199,126.4664,126.0326,126.0621,23040.0
2023-10-13 15:30:00,127.96,128.28,127.74,128.17,109912.0,126.1607,126.4762,125.9438,126.3678,109912.0
2023-10-16 09:30:00,129.46,129.63,128.88,129.2,54800.0,127.6396,127.8072,127.0678,127.3833,54800.0
2023-10-16 10:00:00,129.03,129.57,128.75,129.48,54376.0,127.2157,127.7481,126.9396,127.6594,54376.0
2023-10-16 10:30:00,129.6,130.21,129.6,130.0,18916.0,127.7777,128.3791,127.7777,128.172,18916.0
2023-10-16 11:00:00,130.09,130.24,129.69,129.78,21780.0,128.2608,128.4087,127.8664,127.9551,21780.0
2023-10-16 11:30:00,129.87,129.88,129.36,129.54,18508.0,128.0439,128.0537,127.541,127.7185,18508.0
2023-10-16 12:00:00,129.48,129.52,129.13,129.21,17112.0,127.6594,127.6988,127.3143,127.3932,17112.0
2023-10-16 12:30:00,129.29,129.31,128.97,129.1,10000.0,127.472,127.4917,127.1565,127.2847,10000.0
2023-10-16 13:00:00,129.21,129.41,128.74,128.93,10552.0,127.3932,127.5903,126.9298,127.1171,10552.0
2023-10-16 13:30:00,129.04,129.29,128.97,129.2,10800.0,127.2255,127.472,127.1565,127.3833,10800.0
2023-10-16 14:00:00,129.34,129.34,128.99,129.09,13200.0,127.5213,127.5213,127.1762,127.2748,13200.0
2023-10-16 14:30:00,129.14,129.37,129.1,129.25,25272.0,127.3241,127.5509,127.2847,127.4326,25272.0
2023-10-16 15:00:00,129.24,129.48,129.22,129.44,15212.0,127.4227,127.6594,127.403,127.6199,15212.0
2023-10-16 15:30:00,129.49,129.49,129.05,129.16,104648.0,127.6692,127.6692,127.2354,127.3439,104648.0
2023-10-17 09:30:00,129.17,129.17,128.21,128.34,37416.0,127.3537,127.3537,126.4072,126.5354,37416.0
2023-10-17 10:00:00,128.13,128.84,128.05,128.67,36480.0,126.3283,127.0284,126.2495,126.8607,36480.0
2023-10-17 10:30:00,128.68,128.79,128.07,128.18,16600.0,126.8706,126.9791,126.2692,126.3776,16600.0
2023-10-17 11:00:00,128.18,128.34,127.86,128.04,50428.0,126.3776,126.5354,126.0621,126.2396,50428.0
2023-10-17 11:30:00,128.2,128.92,128.2,128.54,17204.0,126.3974,127.1072,126.3974,126.7326,17204.0
2023-10-17 12:00:00,128.6,128.77,128.26,128.56,26360.0,126.7917,126.9593,126.4565,126.7523,26360.0
2023-10-17 12:30:00,128.54,128.7,128.05,128.05,30616.0,126.7326,126.8903,126.2495,126.2495,30616.0
2023-10-17 13:00:00,128.07,128.14,127.95,128.07,15708.0,126.2692,126.3382,126.1509,126.2692,15708.0
2023-10-17 13:30:00,128.07,128.3,128.06,128.1,36880.0,126.2692,126.4959,126.2593,126.2988,36880.0
2023-10-17 14:00:00,128.17,128.22,127.93,128.06,20380.0,126.3678,126.4171,126.1311,126.2593,20380.0
2023-10-17 14:30:00,128.1,128.14,127.81,127.89,21940.0,126.2988,126.3382,126.0128,126.0917,21940.0
2023-10-17 15:00:00,127.85,128.21,127.8,128.12,21740.0,126.0523,126.4072,126.003,126.3185,21740.0
2023-10-17 15:30:00,128.19,128.65,128.05,128.55,152568.0,126.3875,126.841,126.2495,126.7424,152568.0
2023-10-18 09:30:00,128.55,128.55,127.58,127.91,36660.0,126.7424,126.7424,125.7861,126.1114,36660.0
2023-10-18 10:00:00,128.13,128.62,128.05,128.05,31304.0,126.3283,126.8114,126.2495,126.2495,31304.0
2023-10-18 10:30:00,128.0,128.26,127.84,128.26,18400.0,126.2002,126.4565,126.0424,126.4565,18400.0
2023-10-18 11:00:00,128.32,128.55,128.27,128.35,19520.0,126.5157,126.7424,126.4664,126.5452,19520.0
2023-10-18 11:30:00,128.39,128.45,128.15,128.16,30124.0,126.5847,126.6438,126.3481,126.3579,30124.0
2023-10-18 12:00:00,128.1,128.28,127.73,127.73,24296.0,126.2988,126.4762,125.934,125.934,24296.0
2023-10-18 12:30:00,127.7,127.91,127.66,127.75,7008.0,125.9044,126.1114,125.8649,125.9537,7008.0
2023-10-18 13:00:00,127.67,128.21,127.67,128.04,21200.0,125.8748,126.4072,125.8748,126.2396,21200.0
2023-10-18 13:30:00,127.94,128.04,127.7,128.04,9608.0,126.141,126.2396,125.9044,126.2396,9608.0
2023-10-18 14:00:00,128.02,128.11,127.8,127.87,20480.0,126.2199,126.3086,126.003,126.072,20480.0
2023-10-18 14:30:00,127.84,127.92,127.6,127.63,16124.0,126.0424,126.1213,125.8058,125.8354,16124.0
2023-10-18 15:00:00,127.54,127.61,127.35,127.38,25112.0,125.7466,125.8156,125.5593,125.5889,25112.0
2023-10-18 15:30:00,127.41,127.59,126.89,127.02,77980.0,125.6185,125.7959,125.1058,125.2339,77980.0
2023-10-19 09:30:00,127.2,127.54,126.42,127.06,42352.0,125.4114,125.7466,124.6424,125.2734,42352.0
2023-10-19 10:00:00,127.11,127.18,126.4,126.4,20940.0,125.3227,125.3917,124.6227,124.6227,20940.0
2023-10-19 10:30:00,126.31,126.33,125.87,126.02,19440.0,124.5339,124.5536,124.1001,124.248,19440.0
2023-10-19 11:00:00,126.08,126.37,126.0,126.33,6800.0,124.3072,124.5931,124.2283,124.5536,6800.0
2023-10-19 11:30:00,126.44,126.86,126.39,126.77,4800.0,124.6621,125.0762,124.6128,124.9875,4800.0
2023-10-19 12:00:00,126.71,127.45,126.47,126.63,32416.0,124.9283,125.6579,124.6917,124.8494,32416.0
2023-10-19 12:30:00,126.29,126.55,125.75,126.55,14312.0,124.5142,124.7706,123.9818,124.7706,14312.0
2023-10-19 13:00:00,126.88,127.21,126.76,126.83,14000.0,125.0959,125.4213,124.9776,125.0466,14000.0
2023-10-19 13:30:00,126.91,126.91,126.07,126.07,8240.0,125.1255,125.1255,124.2973,124.2973,8240.0
2023-10-19 14:00:00,126.02,126.33,126.02,126.16,4800.0,124.248,124.5536,124.248,124.386,4800.0
2023-10-19 14:30:00,125.94,125.94,125.34,125.62,27632.0,124.1691,124.1691,123.5776,123.8536,27632.0
2023-10-19 15:00:00,125.42,125.61,125.19,125.39,21588.0,123.6564,123.8438,123.4297,123.6269,21588.0
2023-10-19 15:30:00,125.48,125.89,125.29,125.71,120824.0,123.7156,124.1198,123.5283,123.9424,120824.0
2023-10-20 09:30:00,125.79,125.96,125.08,125.31,120020.0,124.0212,124.1889,123.3212,123.548,120020.0
2023-10-20 10:00:00,125.14,125.32,124.88,124.88,14400.0,123.3804,123.5578,123.124,123.124,14400.0
2023-10-20 10:30:00,124.88,125.06,124.76,124.76,60808.0,123.124,123.3015,123.0057,123.0057,60808.0
2023-10-20 11:00:00,124.77,124.98,124.39,124.66,65872.0,123.0156,123.2226,122.6409,122.9071,65872.0
2023-10-20 11:30:00,124.66,124.96,124.61,124.95,19372.0,122.9071,123.2029,122.8578,123.1931,19372.0
2023-10-20 12:00:00,124.96,125.16,124.84,125.08,18472.0,123.2029,123.4001,123.0846,123.3212,18472.0
2023-10-20 12:30:00,125.02,125.27,124.92,125.27,14864.0,123.2621,123.5086,123.1635,123.5086,14864.0
2023-10-20 13:00:00,125.16,125.42,124.99,125.17,10400.0,123.4001,123.6564,123.2325,123.41,10400.0
2023-10-20 13:30:00,125.24,125.4,125.12,125.28,18016.0,123.479,123.6367,123.3607,123.5184,18016.0
2023-10-20 14:00:00,125.22,125.22,124.83,124.86,39040.0,123.4593,123.4593,123.0747,123.1043,39040.0
2023-10-20 14:30:00,124.84,125.14,124.73,124.93,21356.0,123.0846,123.3804,122.9761,123.1733,21356.0
2023-10-20 15:00:00,124.94,125.17,124.85,124.96,46348.0,123.1832,123.41,123.0945,123.2029,46348.0
2023-10-20 15:30:00,124.99,125.12,124.29,124.54,147484.0,123.2325,123.3607,122.5423,122.7888,147484.0
2023-10-23 09:30:00,124.72,125.47,124.72,125.41,26980.0,122.9663,123.7057,122.9663,123.6466,26980.0
2023-10-23 10:00:00,125.43,125.44,125.14,125.19,7200.0,123.6663,123.6762,123.3804,123.4297,7200.0
2023-10-23 10:30:00,125.17,125.17,124.85,124.93,28960.0,123.41,123.41,123.0945,123.1733,28960.0
2023-10-23 11:00:00,124.89,125.29,124.83,125.22,20412.0,123.1339,123.5283,123.0747,123.4593,20412.0
2023-10-23 11:30:00,125.23,125.54,125.23,125.49,12924.0,123.4691,123.7748,123.4691,123.7255,12924.0
2023-10-23 12:00:00,125.46,125.66,125.25,125.66,7600.0,123.6959,123.8931,123.4888,123.8931,7600.0
2023-10-23 12:30:00,125.69,125.91,125.5,125.91,16036.0,123.9226,124.1396,123.7353,124.1396,16036.0
2023-10-23 13:00:00,125.88,125.88,125.52,125.52,9504.0,124.11,124.11,123.755,123.755,9504.0
2023-10-23 13:30:00,125.54,125.57,125.14,125.14,32328.0,123.7748,123.8043,123.3804,123.3804,32328.0
2023-10-23 14:00:00,125.23,125.39,125.11,125.36,17920.0,123.4691,123.6269,123.3508,123.5973,17920.0
2023-10-23 14:30:00,125.37,125.5,125.27,125.37,20132.0,123.6071,123.7353,123.5086,123.6071,20132.0
2023-10-23 15:00:00,125.43,125.54,125.3,125.3,57932.0,123.6663,123.7748,123.5381,123.5381,57932.0
2023-10-23 15:30:00,125.22,125.43,124.82,124.87,110568.0,123.4593,123.6663,123.0649,123.1142,110568.0
2023-10-24 09:30:00,125.29,126.29,125.29,125.57,48652.0,123.5283,124.5142,123.5283,123.8043,48652.0
2023-10-24 10:00:00,125.54,125.71,124.85,125.69,30796.0,123.7748,123.9424,123.0945,123.9226,30796.0
2023-10-24 10:30:00,125.66,125.89,125.29,125.65,34780.0,123.8931,124.1198,123.5283,123.8832,34780.0
2023-10-24 11:00:00,125.58,125.86,125.25,125.25,18828.0,123.8142,124.0903,123.4888,123.4888,18828.0
2023-10-24 11:30:00,125.24,125.56,124.93,125.09,74096.0,123.479,123.7945,123.1733,123.3311,74096.0
2023-10-24 12:00:00,125.14,125.3,124.85,125.11,31396.0,123.3804,123.5381,123.0945,123.3508,31396.0
2023-10-24 12:30:00,125.06,125.13,124.83,124.95,34224.0,123.3015,123.3705,123.0747,123.1931,34224.0
2023-10-24 13:00:00,125.05,125.17,124.86,125.17,35364.0,123.2916,123.41,123.1043,123.41,35364.0
2023-10-24 13:30:00,125.17,125.29,124.97,125.29,20792.0,123.41,123.5283,123.2128,123.5283,20792.0
2023-10-24 14:00:00,125.37,125.69,125.11,125.68,26220.0,123.6071,123.9226,123.3508,123.9128,26220.0
2023-10-24 14:30:00,125.82,126.09,125.8,126.02,29524.0,124.0508,124.317,124.0311,124.248,29524.0
2023-10-24 15:00:00,126.14,126.37,126.08,126.32,42132.0,124.3663,124.5931,124.3072,124.5438,42132.0
2023-10-24 15:30:00,126.32,126.64,126.2,126.57,179116.0,124.5438,124.8593,124.4255,124.7903,179116.0
2023-10-25 09:30:00,125.96,126.29,125.18,126.0,51328.0,124.1889,124.5142,123.4198,124.2283,51328.0
2023-10-25 10:00:00,125.98,126.08,125.34,125.88,68572.0,124.2086,124.3072,123.5776,124.11,68572.0
2023-10-25 10:30:00,125.78,126.77,125.78,126.63,35812.0,124.0114,124.9875,124.0114,124.8494,35812.0
2023-10-25 11:00:00,126.67,127.04,126.58,127.0,29284.0,124.8889,125.2537,124.8001,125.2142,29284.0
2023-10-25 11:30:00,126.94,126.98,126.42,126.61,32372.0,125.1551,125.1945,124.6424,124.8297,32372.0
2023-10-25 12:00:00,126.42,126.42,125.94,126.15,20028.0,124.6424,124.6424,124.1691,124.3762,20028.0
2023-10-25 12:30:00,126.2,126.23,125.83,125.96,12996.0,124.4255,124.4551,124.0607,124.1889,12996.0
2023-10-25 13:00:00,125.89,125.94,125.62,125.62,13600.0,124.1198,124.1691,123.8536,123.8536,13600.0
2023-10-25 13:30:00,125.61,125.77,125.45,125.71,12000.0,123.8438,124.0015,123.686,123.9424,12000.0
2023-10-25 14:00:00,125.77,125.92,125.57,125.8,29496.0,124.0015,124.1494,123.8043,124.0311,29496.0
2023-10-25 14:30:00,125.86,125.96,125.73,125.85,19664.0,124.0903,124.1889,123.9621,124.0804,19664.0
2023-10-25 15:00:00,125.86,125.86,125.39,125.45,29836.0,124.0903,124.0903,123.6269,123.686,29836.0
2023-10-25 15:30:00,125.45,125.61,125.21,125.36,135932.0,123.686,123.8438,123.4494,123.5973,135932.0
2023-10-26 09:30:00,125.14,126.46,125.14,126.38,33816.0,123.3804,124.6818,123.3804,124.6029,33816.0
2023-10-26 10:00:00,126.55,126.55,125.81,126.41,42292.0,124.7706,124.7706,124.041,124.6325,42292.0
2023-10-26 10:30:00,126.26,126.48,125.81,126.47,16820.0,124.4846,124.7015,124.041,124.6917,16820.0
2023-10-26 11:00:00,126.49,126.59,125.73,126.13,32592.0,124.7114,124.81,123.9621,124.3565,32592.0
2023-10-26 11:30:00,126.13,126.17,125.78,125.8,31436.0,124.3565,124.3959,124.0114,124.0311,31436.0
2023-10-26 12:00:00,125.8,125.82,125.46,125.57,37884.0,124.0311,124.0508,123.6959,123.8043,37884.0
2023-10-26 12:30:00,125.52,125.54,124.95,125.07,49088.0,123.755,123.7748,123.1931,123.3114,49088.0
2023-10-26 13:00:00,125.04,125.2,124.89,125.12,61420.0,123.2818,123.4395,123.1339,123.3607,61420.0
2023-10-26 13:30:00,125.02,125.56,124.99,125.27,26384.0,123.2621,123.7945,123.2325,123.5086,26384.0
2023-10-26 14:00:00,125.27,125.45,125.08,125.19,13596.0,123.5086,123.686,123.3212,123.4297,13596.0
2023-10-26 14:30:00,125.19,125.63,125.19,125.63,52400.0,123.4297,123.8635,123.4297,123.8635,52400.0
2023-10-26 15:00:00,125.64,125.75,125.16,125.2,18576.0,123.8734,123.9818,123.4001,123.4395,18576.0
2023-10-26 15:30:00,125.11,125.21,124.63,124.66,222020.0,123.3508,123.4494,122.8776,122.9071,222020.0
2023-10-27 09:30:00,124.86,124.86,123.78,124.03,90544.0,123.1043,123.1043,122.0395,122.286,90544.0
2023-10-27 10:00:00,124.01,124.53,123.75,124.44,64604.0,122.2663,122.779,122.0099,122.6902,64604.0
2023-10-27 10:30:00,124.39,124.54,124.07,124.54,50072.0,122.6409,122.7888,122.3254,122.7888,50072.0
2023-10-27 11:00:00,124.51,124.88,124.51,124.88,24000.0,122.7592,123.124,122.7592,123.124,24000.0
2023-10-27 11:30:00,124.88,124.98,124.54,124.8,31840.0,123.124,123.2226,122.7888,123.0452,31840.0
2023-10-27 12:00:00,124.77,124.9,124.64,124.75,24000.0,123.0156,123.1438,122.8874,122.9959,24000.0
2023-10-27 12:30:00,124.82,124.89,124.54,124.54,20348.0,123.0649,123.1339,122.7888,122.7888,20348.0
2023-10-27 13:00:00,124.64,124.64,123.89,123.89,42516.0,122.8874,122.8874,122.148,122.148,42516.0
2023-10-27 13:30:00,123.86,124.1,123.78,124.04,26364.0,122.1184,122.355,122.0395,122.2958,26364.0
2023-10-27 14:00:00,123.98,124.15,123.85,123.94,25968.0,122.2367,122.4043,122.1085,122.1973,25968.0
2023-10-27 14:30:00,123.95,124.26,123.64,123.79,57808.0,122.2071,122.5128,121.9015,122.0494,57808.0
2023-10-27 15:00:00,123.72,124.14,123.71,124.08,42380.0,121.9803,122.3944,121.9705,122.3353,42380.0
2023-10-27 15:30:00,124.13,124.27,123.78,124.12,199024.0,122.3846,122.5226,122.0395,122.3747,199024.0
2023-10-30 09:30:00,125.0,125.07,124.07,124.44,36212.0,123.2423,123.3114,122.3254,122.6902,36212.0
2023-10-30 10:00:00,124.59,124.69,124.33,124.58,30636.0,122.8381,122.9367,122.5818,122.8283,30636.0
2023-10-30 10:30:00,124.53,124.79,124.4,124.61,42840.0,122.779,123.0353,122.6508,122.8578,42840.0
2023-10-30 11:00:00,124.73,125.14,124.67,125.11,34520.0,122.9761,123.3804,122.917,123.3508,34520.0
2023-10-30 11:30:00,125.04,125.48,125.0,125.48,26484.0,123.2818,123.7156,123.2423,123.7156,26484.0
2023-10-30 12:00:00,125.47,125.49,125.19,125.28,15816.0,123.7057,123.7255,123.4297,123.5184,15816.0
2023-10-30 12:30:00,125.27,125.49,125.14,125.23,41912.0,123.5086,123.7255,123.3804,123.4691,41912.0
2023-10-30 13:00:00,125.31,125.74,125.17,125.74,15032.0,123.548,123.9719,123.41,123.9719,15032.0
2023-10-30 13:30:00,125.75,126.02,125.63,125.96,8416.0,123.9818,124.248,123.8635,124.1889,8416.0
2023-10-30 14:00:00,125.85,125.88,125.61,125.8,7216.0,124.0804,124.11,123.8438,124.0311,7216.0
2023-10-30 14:30:00,125.79,126.07,125.79,125.94,16452.0,124.0212,124.2973,124.0212,124.1691,16452.0
2023-10-30 15:00:00,126.03,126.26,125.96,126.15,16068.0,124.2579,124.4846,124.1889,124.3762,16068.0
2023-10-30 15:30:00,126.02,126.13,125.63,125.7,121888.0,124.248,124.3565,123.8635,123.9325,121888.0
2023-10-31 09:30:00,125.74,126.42,125.74,126.27,17464.0,123.9719,124.6424,123.9719,124.4945,17464.0
2023-10-31 10:00:00,126.02,126.32,125.62,126.09,16968.0,124.248,124.5438,123.8536,124.317,16968.0
2023-10-31 10:30:00,126.07,126.39,125.94,126.31,12500.0,124.2973,124.6128,124.1691,124.5339,12500.0
2023-10-31 11:00:00,126.34,126.4,126.06,126.26,11240.0,124.5635,124.6227,124.2874,124.4846,11240.0
2023-10-31 11:30:00,126.19,126.65,126.12,126.58,14932.0,124.4156,124.8691,124.3466,124.8001,14932.0
2023-10-31 12:00:00,126.54,126.57,126.2,126.57,35064.0,124.7607,124.7903,124.4255,124.7903,35064.0
2023-10-31 12:30:00,126.61,126.91,126.45,126.87,9200.0,124.8297,125.1255,124.672,125.0861,9200.0
2023-10-31 13:00:00,127.0,127.11,126.89,127.03,6372.0,125.2142,125.3227,125.1058,125.2438,6372.0
2023-10-31 13:30:00,127.08,127.21,126.92,127.09,8000.0,125.2931,125.4213,125.1354,125.303,8000.0
2023-10-31 14:00:00,127.19,127.19,126.76,126.77,10360.0,125.4016,125.4016,124.9776,124.9875,10360.0
2023-10-31 14:30:00,126.93,126.93,126.73,126.77,12880.0,125.1452,125.1452,124.948,124.9875,12880.0
2023-10-31 15:00:00,126.92,127.06,126.87,126.92,20256.0,125.1354,125.2734,125.0861,125.1354,20256.0
2023-10-31 15:30:00,126.9,127.03,126.6,126.81,101808.0,125.1156,125.2438,124.8199,125.0269,101808.0
2023-11-01 09:30:00,127.18,127.28,126.57,126.7,21704.0,125.3917,125.4903,124.7903,124.9184,21704.0
2023-11-01 10:00:00,126.82,126.92,126.52,126.81,22580.0,125.0368,125.1354,124.741,125.0269,22580.0
2023-11-01 10:30:00,126.86,127.01,126.67,126.67,15564.0,125.0762,125.2241,124.8889,124.8889,15564.0
2023-11-01 11:00:00,126.54,126.8,126.52,126.52,9608.0,124.7607,125.017,124.741,124.741,9608.0
2023-11-01 11:30:00,126.6,126.75,126.53,126.54,16196.0,124.8199,124.9677,124.7508,124.7607,16196.0
2023-11-01 12:00:00,126.64,126.64,126.25,126.38,10752.0,124.8593,124.8593,124.4748,124.6029,10752.0
2023-11-01 12:30:00,126.46,126.54,126.2,126.2,13088.0,124.6818,124.7607,124.4255,124.4255,13088.0
2023-11-01 13:00:00,126.17,126.66,126.16,126.66,10328.0,124.3959,124.879,124.386,124.879,10328.0
2023-11-01 13:30:00,126.58,126.69,126.42,126.69,9984.0,124.8001,124.9086,124.6424,124.9086,9984.0
2023-11-01 14:00:00,126.61,126.72,126.29,126.55,12000.0,124.8297,124.9382,124.5142,124.7706,12000.0
2023-11-01 14:30:00,126.6,127.06,126.27,126.89,65164.0,124.8199,125.2734,124.4945,125.1058,65164.0
2023-11-01 15:00:00,127.75,127.98,127.38,127.53,26592.0,125.9537,126.1804,125.5889,125.7368,26592.0
2023-11-01 15:30:00,127.47,127.61,127.19,127.19,123696.0,125.6776,125.8156,125.4016,125.4016,123696.0
2023-11-02 09:30:00,127.38,127.91,126.74,127.51,97452.0,125.5889,126.1114,124.9579,125.7171,97452.0
2023-11-02 10:00:00,127.67,128.16,127.49,127.95,45040.0,125.8748,126.3579,125.6973,126.1509,45040.0
2023-11-02 10:30:00,127.86,128.41,127.8,128.37,22248.0,126.0621,126.6044,126.003,126.565,22248.0
2023-11-02 11:00:00,128.48,128.56,128.19,128.42,19292.0,126.6734,126.7523,126.3875,126.6143,19292.0
2023-11-02 11:30:00,128.24,128.41,128.02,128.02,16692.0,126.4368,126.6044,126.2199,126.2199,16692.0
2023-11-02 12:00:00,128.08,128.15,127.86,127.86,23240.0,126.279,126.3481,126.0621,126.0621,23240.0
2023-11-02 12:30:00,127.94,128.34,127.89,128.1,18596.0,126.141,126.5354,126.0917,126.2988,18596.0
2023-11-02 13:00:00,128.06,128.23,127.98,128.22,21712.0,126.2593,126.4269,126.1804,126.4171,21712.0
2023-11-02 13:30:00,128.19,128.25,127.97,127.97,69808.0,126.3875,126.4467,126.1706,126.1706,69808.0
2023-11-02 14:00:00,128.01,128.04,127.58,127.72,56424.0,126.21,126.2396,125.7861,125.9241,56424.0
2023-11-02 14:30:00,127.7,127.71,127.49,127.52,43316.0,125.9044,125.9142,125.6973,125.7269,43316.0
2023-11-02 15:00:00,127.54,127.54,127.28,127.35,52916.0,125.7466,125.7466,125.4903,125.5593,52916.0
2023-11-02 15:30:00,127.32,127.83,127.25,127.77,207488.0,125.5297,126.0326,125.4607,125.9734,207488.0
2023-11-03 09:30:00,128.5,129.45,128.5,128.79,30920.0,126.6931,127.6298,126.6931,126.9791,30920.0
2023-11-03 10:00:00,128.85,129.15,128.42,128.69,101128.0,127.0382,127.334,126.6143,126.8805,101128.0
2023-11-03 10:30:00,128.54,128.72,128.39,128.68,25472.0,126.7326,126.91,126.5847,126.8706,25472.0
2023-11-03 11:00:00,128.76,128.89,128.56,128.62,25240.0,126.9495,127.0777,126.7523,126.8114,25240.0
2023-11-03 11:30:00,128.69,129.13,128.69,129.07,22216.0,126.8805,127.3143,126.8805,127.2551,22216.0
2023-11-03 12:00:00,129.07,129.91,129.07,129.9,23856.0,127.2551,128.0833,127.2551,128.0734,23856.0
2023-11-03 12:30:00,129.9,130.17,129.72,129.81,19484.0,128.0734,128.3397,127.896,127.9847,19484.0
2023-11-03 13:00:00,129.71,129.74,129.52,129.55,17124.0,127.8861,127.9157,127.6988,127.7284,17124.0
2023-11-03 13:30:00,129.73,130.19,129.73,130.12,4000.0,127.9058,128.3594,127.9058,128.2904,4000.0
2023-11-03 14:00:00,129.99,130.13,129.92,130.1,11448.0,128.1622,128.3002,128.0932,128.2706,11448.0
2023-11-03 14:30:00,130.04,130.24,130.04,130.19,28384.0,128.2115,128.4087,128.2115,128.3594,28384.0
2023-11-03 15:00:00,130.19,130.19,129.96,130.13,30300.0,128.3594,128.3594,128.1326,128.3002,30300.0
2023-11-03 15:30:00,129.95,130.02,129.45,129.68,95180.0,128.1227,128.1918,127.6298,127.8565,95180.0
2023-11-06 09:30:00,130.15,130.23,129.14,129.72,35836.0,128.3199,128.3988,127.3241,127.896,35836.0
2023-11-06 10:00:00,129.43,129.51,129.24,129.4,18712.0,127.6101,127.6889,127.4227,127.5805,18712.0
2023-11-06 10:30:00,129.41,129.69,129.29,129.61,30232.0,127.5903,127.8664,127.472,127.7875,30232.0
2023-11-06 11:00:00,129.61,129.74,129.18,129.19,42592.0,127.7875,127.9157,127.3636,127.3734,42592.0
2023-11-06 11:30:00,129.09,129.35,128.92,129.27,21408.0,127.2748,127.5312,127.1072,127.4523,21408.0
2023-11-06 12:00:00,129.22,129.35,129.15,129.21,30268.0,127.403,127.5312,127.334,127.3932,30268.0
2023-11-06 12:30:00,129.19,129.28,128.98,129.26,27588.0,127.3734,127.4622,127.1664,127.4424,27588.0
2023-11-06 13:00:00,129.27,129.27,129.02,129.08,21912.0,127.4523,127.4523,127.2058,127.265,21912.0
2023-11-06 13:30:00,129.08,129.41,128.94,129.17,30652.0,127.265,127.5903,127.1269,127.3537,30652.0
2023-11-06 14:00:00,129.18,129.19,128.96,129.14,22868.0,127.3636,127.3734,127.1467,127.3241,22868.0
2023-11-06 14:30:00,129.1,129.26,129.03,129.24,30868.0,127.2847,127.4424,127.2157,127.4227,30868.0
2023-11-06 15:00:00,129.27,129.33,129.21,129.25,46532.0,127.4523,127.5115,127.3932,127.4326,46532.0
2023-11-06 15:30:00,129.26,129.73,129.23,129.72,102844.0,127.4424,127.9058,127.4129,127.896,102844.0
2023-11-07 09:30:00,129.96,130.06,129.15,129.93,25052.0,128.1326,128.2312,127.334,128.103,25052.0
2023-11-07 10:00:00,130.06,130.45,129.96,130.45,24516.0,128.2312,128.6157,128.1326,128.6157,24516.0
2023-11-07 10:30:00,130.46,131.04,130.34,130.97,31564.0,128.6256,129.1974,128.5073,129.1284,31564.0
2023-11-07 11:00:00,130.94,130.94,130.64,130.68,11200.0,129.0988,129.0988,128.803,128.8425,11200.0
2023-11-07 11:30:00,130.73,130.99,130.68,130.99,12948.0,128.8918,129.1481,128.8425,129.1481,12948.0
2023-11-07 12:00:00,130.89,131.24,130.79,130.81,18112.0,129.0495,129.3946,128.9509,128.9707,18112.0
2023-11-07 12:30:00,130.75,131.25,130.69,131.13,50836.0,128.9115,129.4045,128.8523,129.2862,50836.0
2023-11-07 13:00:00,131.2,131.49,131.15,131.36,24244.0,129.3552,129.6411,129.3059,129.5129,24244.0
2023-11-07 13:30:00,131.49,131.84,131.42,131.64,19704.0,129.6411,129.9862,129.5721,129.789,19704.0
2023-11-07 14:00:00,131.76,131.76,131.56,131.65,13820.0,129.9073,129.9073,129.7101,129.7988,13820.0
2023-11-07 14:30:00,131.65,131.65,131.51,131.54,22128.0,129.7988,129.7988,129.6608,129.6904,22128.0
2023-11-07 15:00:00,131.59,131.67,131.52,131.63,27408.0,129.7397,129.8186,129.6707,129.7791,27408.0
2023-11-07 15:30:00,131.67,132.06,131.43,131.64,156480.0,129.8186,130.2031,129.5819,129.789,156480.0
2023-11-08 09:30:00,131.89,132.24,131.53,131.91,27580.0,130.0355,130.3805,129.6805,130.0552,27580.0
2023-11-08 10:00:00,131.86,132.03,131.61,131.95,29244.0,130.0059,130.1735,129.7594,130.0946,29244.0
2023-11-08 10:30:00,132.0,132.18,131.82,131.83,39864.0,130.1439,130.3214,129.9665,129.9763,39864.0
2023-11-08 11:00:00,131.87,131.91,131.53,131.57,43024.0,130.0157,130.0552,129.6805,129.72,43024.0
2023-11-08 11:30:00,131.67,131.67,131.27,131.44,36432.0,129.8186,129.8186,129.4242,129.5918,36432.0
2023-11-08 12:00:00,131.33,131.33,131.01,131.21,17392.0,129.4833,129.4833,129.1678,129.365,17392.0
2023-11-08 12:30:00,131.18,131.45,131.18,131.45,11544.0,129.3355,129.6017,129.3355,129.6017,11544.0
2023-11-08 13:00:00,131.56,131.64,131.32,131.32,10352.0,129.7101,129.789,129.4735,129.4735,10352.0
2023-11-08 13:30:00,131.32,131.51,131.31,131.36,10876.0,129.4735,129.6608,129.4636,129.5129,10876.0
2023-11-08 14:00:00,131.37,131.56,131.37,131.51,14308.0,129.5228,129.7101,129.5228,129.6608,14308.0
2023-11-08 14:30:00,131.51,131.87,131.51,131.77,25532.0,129.6608,130.0157,129.6608,129.9172,25532.0
2023-11-08 15:00:00,131.76,132.0,131.66,131.94,20164.0,129.9073,130.1439,129.8087,130.0848,20164.0
2023-11-08 15:30:00,131.91,132.08,131.73,131.79,107720.0,130.0552,130.2228,129.8777,129.9369,107720.0
2023-11-09 09:30:00,132.16,132.16,131.24,131.65,19996.0,130.3017,130.3017,129.3946,129.7988,19996.0
2023-11-09 10:00:00,131.65,131.9,131.51,131.7,21016.0,129.7988,130.0453,129.6608,129.8481,21016.0
2023-11-09 10:30:00,131.91,132.05,131.65,131.99,6016.0,130.0552,130.1932,129.7988,130.1341,6016.0
2023-11-09 11:00:00,132.1,132.26,132.08,132.24,9520.0,130.2425,130.4003,130.2228,130.3805,9520.0
2023-11-09 11:30:00,132.31,132.35,132.18,132.25,14824.0,130.4496,130.489,130.3214,130.3904,14824.0
2023-11-09 12:00:00,132.33,132.66,132.33,132.52,25004.0,130.4693,130.7946,130.4693,130.6566,25004.0
2023-11-09 12:30:00,132.5,132.67,132.43,132.55,6892.0,130.6369,130.8045,130.5679,130.6862,6892.0
2023-11-09 13:00:00,132.56,132.57,131.84,132.15,21216.0,130.696,130.7059,129.9862,130.2918,21216.0
2023-11-09 13:30:00,132.22,132.37,132.19,132.21,7600.0,130.3608,130.5087,130.3312,130.351,7600.0
2023-11-09 14:00:00,132.18,132.19,131.85,132.13,10180.0,130.3214,130.3312,129.996,130.2721,10180.0
2023-11-09 14:30:00,131.99,132.02,131.7,131.7,13392.0,130.1341,130.1636,129.8481,129.8481,13392.0
2023-11-09 15:00:00,131.66,131.9,131.55,131.77,20688.0,129.8087,130.0453,129.7002,129.9172,20688.0
2023-11-09 15:30:00,131.77,131.85,131.46,131.64,91576.0,129.9172,129.996,129.6115,129.789,91576.0
2023-11-10 09:30:00,132.44,132.44,131.5,131.63,39276.0,130.5777,130.5777,129.651,129.7791,39276.0
2023-11-10 10:00:00,131.59,131.74,131.37,131.52,33752.0,129.7397,129.8876,129.5228,129.6707,33752.0
2023-11-10 10:30:00,131.6,131.9,131.37,131.84,11132.0,129.7495,130.0453,129.5228,129.9862,11132.0
2023-11-10 11:00:00,131.92,132.1,131.72,132.09,20088.0,130.065,130.2425,129.8679,130.2327,20088.0
2023-11-10 11:30:00,132.04,132.44,132.04,132.2,18556.0,130.1834,130.5777,130.1834,130.3411,18556.0
2023-11-10 12:00:00,132.37,132.38,132.24,132.25,10000.0,130.5087,130.5186,130.3805,130.3904,10000.0
2023-11-10 12:30:00,132.33,132.79,132.29,132.79,23804.0,130.4693,130.9228,130.4298,130.9228,23804.0
2023-11-10 13:00:00,132.8,132.8,132.49,132.55,23212.0,130.9327,130.9327,130.627,130.6862,23212.0
2023-11-10 13:30:00,132.54,133.02,132.4,132.97,24464.0,130.6763,131.1496,130.5383,131.1003,24464.0
2023-11-10 14:00:00,132.98,133.34,132.85,133.09,19108.0,131.1101,131.4651,130.982,131.2186,19108.0
2023-11-10 14:30:00,133.18,133.33,133.1,133.16,12988.0,131.3073,131.4552,131.2285,131.2876,12988.0
2023-11-10 15:00:00,133.2,133.39,133.11,133.39,26608.0,131.327,131.5144,131.2383,131.5144,26608.0
2023-11-10 15:30:00,133.39,133.52,133.24,133.29,57472.0,131.5144,131.6425,131.3665,131.4158,57472.0
2023-11-13 09:30:00,133.23,133.85,132.65,133.71,47840.0,131.3566,131.9679,130.7848,131.8299,47840.0
2023-11-13 10:00:00,133.58,133.67,133.26,133.42,17616.0,131.7017,131.7904,131.3862,131.544,17616.0
2023-11-13 10:30:00,133.46,133.96,133.46,133.85,10556.0,131.5834,132.0764,131.5834,131.9679,10556.0
2023-11-13 11:00:00,133.83,134.05,133.71,134.01,11652.0,131.9482,132.1651,131.8299,132.1257,11652.0
2023-11-13 11:30:00,134.08,134.08,133.73,133.82,12244.0,132.1947,132.1947,131.8496,131.9383,12244.0
2023-11-13 12:00:00,133.91,133.95,133.83,133.88,7200.0,132.0271,132.0665,131.9482,131.9975,7200.0
2023-11-13 12:30:00,133.88,134.04,133.82,133.88,13520.0,131.9975,132.1552,131.9383,131.9975,13520.0
2023-11-13 13:00:00,133.86,134.21,133.83,134.04,13484.0,131.9778,132.3228,131.9482,132.1552,13484.0
2023-11-13 13:30:00,133.96,134.13,133.75,133.79,25836.0,132.0764,132.244,131.8693,131.9088,25836.0
2023-11-13 14:00:00,133.79,134.11,133.7,134.11,28360.0,131.9088,132.2243,131.82,132.2243,28360.0
2023-11-13 14:30:00,134.17,134.23,134.1,134.18,12812.0,132.2834,132.3426,132.2144,132.2933,12812.0
2023-11-13 15:00:00,134.12,134.4,133.88,134.39,35508.0,132.2341,132.5102,131.9975,132.5003,35508.0
2023-11-13 15:30:00,134.3,134.37,133.97,134.07,75508.0,132.4116,132.4806,132.0862,132.1848,75508.0
2023-11-14 09:30:00,135.9,136.48,135.07,135.57,55252.0,134.32,134.8933,133.4997,133.9939,55252.0
2023-11-14 10:00:00,135.54,136.29,135.54,136.29,23748.0,133.9642,134.7055,133.9642,134.7055,23748.0
2023-11-14 10:30:00,136.34,136.45,136.14,136.2,28664.0,134.7549,134.8637,134.5573,134.6166,28664.0
2023-11-14 11:00:00,136.16,136.16,135.74,135.93,16452.0,134.577,134.577,134.1619,134.3497,16452.0
2023-11-14 11:30:00,136.02,136.25,136.02,136.17,11548.0,134.4387,134.666,134.4387,134.5869,11548.0
2023-11-14 12:00:00,136.2,136.46,136.06,136.06,21068.0,134.6166,134.8735,134.4782,134.4782,21068.0
2023-11-14 12:30:00,136.16,136.34,136.14,136.34,4800.0,134.577,134.7549,134.5573,134.7549,4800.0
2023-11-14 13:00:00,136.39,136.52,136.39,136.42,10384.0,134.8043,134.9328,134.8043,134.834,10384.0
2023-11-14 13:30:00,136.55,136.59,136.41,136.41,39224.0,134.9625,135.002,134.8241,134.8241,39224.0
2023-11-14 14:00:00,136.4,136.57,136.22,136.57,10680.0,134.8142,134.9823,134.6363,134.9823,10680.0
2023-11-14 14:30:00,136.57,136.89,136.57,136.87,14800.0,134.9823,135.2985,134.9823,135.2788,14800.0
2023-11-14 15:00:00,136.83,137.07,136.82,136.82,20040.0,135.2392,135.4764,135.2294,135.2294,20040.0
2023-11-14 15:30:00,136.82,136.92,136.46,136.64,76900.0,135.2294,135.3282,134.8735,135.0514,76900.0
2023-11-15 09:30:00,137.23,137.26,136.62,137.22,73368.0,135.6346,135.6642,135.0317,135.6247,73368.0
2023-11-15 10:00:00,137.42,137.65,137.24,137.39,36252.0,135.8224,136.0497,135.6445,135.7927,36252.0
2023-11-15 10:30:00,137.37,137.39,136.92,137.39,40172.0,135.773,135.7927,135.3282,135.7927,40172.0
2023-11-15 11:00:00,137.44,137.46,137.13,137.22,69480.0,135.8421,135.8619,135.5357,135.6247,69480.0
2023-11-15 11:30:00,137.16,137.29,137.09,137.29,48888.0,135.5654,135.6939,135.4962,135.6939,48888.0
2023-11-15 12:00:00,137.39,137.41,137.28,137.39,22968.0,135.7927,135.8125,135.684,135.7927,22968.0
2023-11-15 12:30:00,137.45,137.52,137.37,137.39,31804.0,135.852,135.9212,135.773,135.7927,31804.0
2023-11-15 13:00:00,137.4,137.64,137.34,137.63,37104.0,135.8026,136.0398,135.7433,136.0299,37104.0
2023-11-15 13:30:00,137.61,137.9,137.58,137.74,57488.0,136.0102,136.2968,135.9805,136.1387,57488.0
2023-11-15 14:00:00,137.72,137.85,137.25,137.35,41336.0,136.1189,136.2474,135.6544,135.7532,41336.0
2023-11-15 14:30:00,137.54,137.7,137.12,137.4,90524.0,135.941,136.0991,135.5259,135.8026,90524.0
2023-11-15 15:00:00,137.36,137.36,136.94,136.97,84052.0,135.7631,135.7631,135.348,135.3776,84052.0
2023-11-15 15:30:00,136.92,137.16,136.59,136.85,200268.0,135.3282,135.5654,135.002,135.259,200268.0
2023-11-16 09:30:00,137.5,137.99,137.16,137.43,45932.0,135.9014,136.3857,135.5654,135.8323,45932.0
2023-11-16 10:00:00,137.47,137.47,137.07,137.07,46148.0,135.8718,135.8718,135.4764,135.4764,46148.0
2023-11-16 10:30:00,137.07,137.4,136.68,137.4,74600.0,135.4764,135.8026,135.091,135.8026,74600.0
2023-11-16 11:00:00,137.39,137.65,137.26,137.61,48280.0,135.7927,136.0497,135.6642,136.0102,48280.0
2023-11-16 11:30:00,137.61,137.79,137.53,137.66,32592.0,136.0102,136.1881,135.9311,136.0596,32592.0
2023-11-16 12:00:00,137.72,138.13,137.63,138.13,68204.0,136.1189,136.5241,136.0299,136.5241,68204.0
2023-11-16 12:30:00,138.16,138.46,138.11,138.41,45796.0,136.5538,136.8503,136.5044,136.8009,45796.0
2023-11-16 13:00:00,138.41,138.49,138.22,138.41,37168.0,136.8009,136.8799,136.6131,136.8009,37168.0
2023-11-16 13:30:00,138.41,138.65,138.36,138.59,51968.0,136.8009,137.0381,136.7514,136.9788,51968.0
2023-11-16 14:00:00,138.58,138.87,138.54,138.74,47424.0,136.9689,137.2555,136.9294,137.127,47424.0
2023-11-16 14:30:00,138.73,139.23,138.73,139.23,78544.0,137.1171,137.6113,137.1171,137.6113,78544.0
2023-11-16 15:00:00,139.21,139.27,138.54,138.57,47004.0,137.5916,137.6509,136.9294,136.959,47004.0
2023-11-16 15:30:00,138.55,138.63,138.32,138.36,85924.0,136.9392,137.0183,136.7119,136.7514,85924.0
2023-11-17 09:30:00,139.0,139.22,138.26,138.27,122996.0,137.384,137.6014,136.6526,136.6625,122996.0
2023-11-17 10:00:00,138.09,138.09,137.56,137.65,14536.0,136.4846,136.4846,135.9607,136.0497,14536.0
2023-11-17 10:30:00,137.58,137.74,137.34,137.65,35304.0,135.9805,136.1387,135.7433,136.0497,35304.0
2023-11-17 11:00:00,137.55,137.63,137.18,137.18,12984.0,135.9509,136.0299,135.5852,135.5852,12984.0
2023-11-17 11:30:00,137.21,137.35,137.13,137.35,10404.0,135.6148,135.7532,135.5357,135.7532,10404.0
2023-11-17 12:00:00,137.25,137.4,137.02,137.08,25768.0,135.6544,135.8026,135.427,135.4863,25768.0
2023-11-17 12:30:00,137.14,137.21,136.87,136.92,12744.0,135.5456,135.6148,135.2788,135.3282,12744.0
2023-11-17 13:00:00,137.03,137.17,136.92,137.08,12864.0,135.4369,135.5753,135.3282,135.4863,12864.0
2023-11-17 13:30:00,137.03,137.06,136.86,136.99,24324.0,135.4369,135.4666,135.2689,135.3974,24324.0
2023-11-17 14:00:00,137.03,137.35,137.03,137.29,8196.0,135.4369,135.7532,135.4369,135.6939,8196.0
2023-11-17 14:30:00,137.15,137.36,137.15,137.22,18232.0,135.5555,135.7631,135.5555,135.6247,18232.0
2023-11-17 15:00:00,137.24,137.28,137.08,137.2,11164.0,135.6445,135.684,135.4863,135.6049,11164.0
2023-11-17 15:30:00,137.26,137.29,136.93,137.02,43064.0,135.6642,135.6939,135.3381,135.427,43064.0
2023-11-20 09:30:00,137.01,137.5,136.5,136.69,51108.0,135.4171,135.9014,134.9131,135.1009,51108.0
2023-11-20 10:00:00,136.6,137.04,136.6,136.96,10912.0,135.0119,135.4468,135.0119,135.3677,10912.0
2023-11-20 10:30:00,137.1,137.33,136.65,136.69,38272.0,135.5061,135.7334,135.0613,135.1009,38272.0
2023-11-20 11:00:00,136.7,137.07,136.67,136.95,46208.0,135.1107,135.4764,135.0811,135.3578,46208.0
2023-11-20 11:30:00,137.17,137.24,136.86,136.89,9172.0,135.5753,135.6445,135.2689,135.2985,9172.0
2023-11-20 12:00:00,136.95,137.01,136.87,136.87,6912.0,135.3578,135.4171,135.2788,135.2788,6912.0
2023-11-20 12:30:00,137.01,137.26,137.01,137.16,2948.0,135.4171,135.6642,135.4171,135.5654,2948.0
2023-11-20 13:00:00,137.24,137.69,137.24,137.63,6192.0,135.6445,136.0892,135.6445,136.0299,6192.0
2023-11-20 13:30:00,137.73,137.76,137.53,137.53,10600.0,136.1288,136.1584,135.9311,135.9311,10600.0
2023-11-20 14:00:00,137.63,137.84,137.58,137.83,17772.0,136.0299,136.2375,135.9805,136.2276,17772.0
2023-11-20 14:30:00,137.84,138.07,137.82,137.99,10236.0,136.2375,136.4648,136.2177,136.3857,10236.0
2023-11-20 15:00:00,138.0,138.15,137.94,138.15,34252.0,136.3956,136.5439,136.3363,136.5439,34252.0
2023-11-20 15:30:00,138.24,138.24,137.56,137.71,67448.0,136.6328,136.6328,135.9607,136.109,67448.0
2023-11-21 09:30:00,138.1,138.1,137.68,137.77,27916.0,136.4945,136.4945,136.0794,136.1683,27916.0
2023-11-21 10:00:00,137.74,138.1,137.68,137.72,14024.0,136.1387,136.4945,136.0794,136.1189,14024.0
2023-11-21 10:30:00,137.67,138.24,137.67,138.14,20824.0,136.0695,136.6328,136.0695,136.534,20824.0
2023-11-21 11:00:00,138.09,138.23,137.92,137.95,14212.0,136.4846,136.623,136.3166,136.3462,14212.0
2023-11-21 11:30:00,138.0,138.33,137.99,138.33,17060.0,136.3956,136.7218,136.3857,136.7218,17060.0
2023-11-21 12:00:00,138.34,138.6,138.33,138.49,7468.0,136.7317,136.9887,136.7218,136.8799,7468.0
2023-11-21 12:30:00,138.45,138.77,138.45,138.73,13920.0,136.8404,137.1567,136.8404,137.1171,13920.0
2023-11-21 13:00:00,138.73,138.73,138.39,138.39,9240.0,137.1171,137.1171,136.7811,136.7811,9240.0
2023-11-21 13:30:00,138.42,138.63,138.42,138.62,8284.0,136.8107,137.0183,136.8107,137.0084,8284.0
2023-11-21 14:00:00,138.47,138.55,138.31,138.31,19860.0,136.8602,136.9392,136.702,136.702,19860.0
2023-11-21 14:30:00,138.35,138.45,138.19,138.38,21568.0,136.7416,136.8404,136.5834,136.7712,21568.0
2023-11-21 15:00:00,138.4,138.53,138.27,138.27,10800.0,136.791,136.9195,136.6625,136.6625,10800.0
2023-11-21 15:30:00,138.23,138.33,138.01,138.31,72392.0,136.623,136.7218,136.4055,136.702,72392.0
2023-11-22 09:30:00,139.0,139.75,138.81,138.91,29100.0,137.384,138.1253,137.1962,137.2951,29100.0
2023-11-22 10:00:00,138.99,139.05,138.78,138.88,20220.0,137.3741,137.4334,137.1666,137.2654,20220.0
2023-11-22 10:30:00,139.32,139.48,139.24,139.24,13400.0,137.7003,137.8584,137.6212,137.6212,13400.0
2023-11-22 11:00:00,139.2,139.25,139.08,139.24,14624.0,137.5817,137.6311,137.4631,137.6212,14624.0
2023-11-22 11:30:00,139.58,139.58,139.23,139.38,12592.0,137.9573,137.9573,137.6113,137.7596,12592.0
2023-11-22 12:00:00,139.28,139.52,139.03,139.03,9780.0,137.6608,137.898,137.4137,137.4137,9780.0
2023-11-22 12:30:00,138.89,138.89,138.63,138.72,25540.0,137.2753,137.2753,137.0183,137.1073,25540.0
2023-11-22 13:00:00,138.81,138.85,138.68,138.85,14572.0,137.1962,137.2358,137.0677,137.2358,14572.0
2023-11-22 13:30:00,138.76,138.84,138.67,138.77,12424.0,137.1468,137.2259,137.0578,137.1567,12424.0
2023-11-22 14:00:00,138.75,138.87,138.68,138.77,18028.0,137.1369,137.2555,137.0677,137.1567,18028.0
2023-11-22 14:30:00,138.83,138.88,138.44,138.73,9404.0,137.216,137.2654,136.8305,137.1171,9404.0
2023-11-22 15:00:00,138.7,138.92,138.68,138.91,16964.0,137.0875,137.3049,137.0677,137.2951,16964.0
2023-11-22 15:30:00,138.9,138.95,138.73,138.77,36332.0,137.2852,137.3346,137.1171,137.1567,36332.0
2023-11-24 09:30:00,137.74,138.25,136.88,138.22,58060.0,136.1387,136.6427,135.2887,136.6131,58060.0
2023-11-24 10:00:00,138.28,138.6,138.08,138.6,26488.0,136.6724,136.9887,136.4747,136.9887,26488.0
2023-11-24 10:30:00,138.64,138.91,138.61,138.83,7464.0,137.0282,137.2951,136.9985,137.216,7464.0
2023-11-24 11:00:00,138.83,139.02,138.7,138.7,6060.0,137.216,137.4038,137.0875,137.0875,6060.0
2023-11-24 11:30:00,138.6,138.6,138.56,138.56,1600.0,136.9887,136.9887,136.9491,136.9491,1600.0
2023-11-24 12:00:00,138.69,138.76,138.46,138.48,5840.0,137.0776,137.1468,136.8503,136.8701,5840.0
2023-11-24 12:30:00,138.52,138.88,138.48,138.6,30904.0,136.9096,137.2654,136.8701,136.9887,30904.0
2023-11-27 09:30:00,138.87,139.06,138.64,138.94,17016.0,137.2555,137.4433,137.0282,137.3247,17016.0
2023-11-27 10:00:00,139.01,139.18,138.6,138.84,7612.0,137.3939,137.5619,136.9887,137.2259,7612.0
2023-11-27 10:30:00,138.83,139.44,138.83,139.28,21912.0,137.216,137.8189,137.216,137.6608,21912.0
2023-11-27 11:00:00,139.2,139.29,139.1,139.26,6812.0,137.5817,137.6706,137.4828,137.641,6812.0
2023-11-27 11:30:00,139.24,139.61,139.14,139.43,15824.0,137.6212,137.9869,137.5224,137.809,15824.0
2023-11-27 12:00:00,139.44,139.44,139.25,139.27,7352.0,137.8189,137.8189,137.6311,137.6509,7352.0
2023-11-27 12:30:00,139.25,139.43,139.24,139.24,9792.0,137.6311,137.809,137.6212,137.6212,9792.0
2023-11-27 13:00:00,139.32,139.4,139.32,139.4,1256.0,137.7003,137.7794,137.7003,137.7794,1256.0
2023-11-27 13:30:00,139.41,139.49,139.33,139.49,4000.0,137.7892,137.8683,137.7102,137.8683,4000.0
2023-11-27 14:00:00,139.44,139.49,139.21,139.22,8844.0,137.8189,137.8683,137.5916,137.6014,8844.0
2023-11-27 14:30:00,139.19,139.21,138.69,138.97,33716.0,137.5718,137.5916,137.0776,137.3544,33716.0
2023-11-27 15:00:00,139.0,139.23,138.98,139.21,10540.0,137.384,137.6113,137.3642,137.5916,10540.0
2023-11-27 15:30:00,139.16,139.16,138.66,138.72,47456.0,137.5421,137.5421,137.048,137.1073,47456.0
2023-11-28 09:30:00,138.73,139.63,138.73,139.41,26976.0,137.1171,138.0067,137.1171,137.7892,26976.0
2023-11-28 10:00:00,139.41,139.75,139.37,139.47,25356.0,137.7892,138.1253,137.7497,137.8485,25356.0
2023-11-28 10:30:00,139.47,139.99,139.35,139.35,30196.0,137.8485,138.3625,137.7299,137.7299,30196.0
2023-11-28 11:00:00,139.29,139.3,139.0,139.21,11340.0,137.6706,137.6805,137.384,137.5916,11340.0
2023-11-28 11:30:00,139.34,139.34,139.02,139.02,6428.0,137.7201,137.7201,137.4038,137.4038,6428.0
2023-11-28 12:00:00,138.92,138.98,138.57,138.57,7332.0,137.3049,137.3642,136.959,136.959,7332.0
2023-11-28 12:30:00,138.5,138.68,138.5,138.57,7552.0,136.8898,137.0677,136.8898,136.959,7552.0
2023-11-28 13:00:00,138.48,138.5,138.18,138.44,24204.0,136.8701,136.8898,136.5735,136.8305,24204.0
2023-11-28 13:30:00,138.46,138.55,138.4,138.43,9040.0,136.8503,136.9392,136.791,136.8206,9040.0
2023-11-28 14:00:00,138.47,138.6,138.42,138.57,15712.0,136.8602,136.9887,136.8107,136.959,15712.0
2023-11-28 14:30:00,138.51,138.91,138.51,138.81,12264.0,136.8997,137.2951,136.8997,137.1962,12264.0
2023-11-28 15:00:00,138.75,138.8,138.53,138.53,6328.0,137.1369,137.1863,136.9195,136.9195,6328.0
2023-11-28 15:30:00,138.62,138.78,138.36,138.59,40424.0,137.0084,137.1666,136.7514,136.9788,40424.0
2023-11-29 09:30:00,139.02,139.02,138.2,138.21,33088.0,137.4038,137.4038,136.5933,136.6032,33088.0
2023-11-29 10:00:00,138.29,138.35,137.56,137.89,36308.0,136.6823,136.7416,135.9607,136.2869,36308.0
2023-11-29 10:30:00,137.86,137.93,137.63,137.77,25856.0,136.2573,136.3264,136.0299,136.1683,25856.0
2023-11-29 11:00:00,137.68,137.74,137.36,137.55,30948.0,136.0794,136.1387,135.7631,135.9509,30948.0
2023-11-29 11:30:00,137.56,137.76,137.35,137.44,26520.0,135.9607,136.1584,135.7532,135.8421,26520.0
2023-11-29 12:00:00,137.49,137.57,137.42,137.57,16176.0,135.8916,135.9706,135.8224,135.9706,16176.0
2023-11-29 12:30:00,137.58,137.7,137.47,137.49,9996.0,135.9805,136.0991,135.8718,135.8916,9996.0
2023-11-29 13:00:00,137.31,137.55,137.28,137.53,43524.0,135.7137,135.9509,135.684,135.9311,43524.0
2023-11-29 13:30:00,137.5,137.53,137.37,137.43,24156.0,135.9014,135.9311,135.773,135.8323,24156.0
2023-11-29 14:00:00,137.48,137.51,137.27,137.27,10836.0,135.8817,135.9113,135.6741,135.6741,10836.0
2023-11-29 14:30:00,137.22,137.35,137.19,137.3,15256.0,135.6247,135.7532,135.595,135.7038,15256.0
2023-11-29 15:00:00,137.35,137.39,137.19,137.23,15256.0,135.7532,135.7927,135.595,135.6346,15256.0
2023-11-29 15:30:00,137.17,137.38,137.04,137.23,69968.0,135.5753,135.7828,135.4468,135.6346,69968.0
2023-11-30 09:30:00,137.64,138.3,137.0,137.44,30500.0,136.0398,136.6921,135.4073,135.8421,30500.0
2023-11-30 10:00:00,137.53,137.53,137.16,137.24,6088.0,135.9311,135.9311,135.5654,135.6445,6088.0
2023-11-30 10:30:00,137.17,137.21,137.01,137.07,10452.0,135.5753,135.6148,135.4171,135.4764,10452.0
2023-11-30 11:00:00,137.25,137.66,136.99,137.56,21252.0,135.6544,136.0596,135.3974,135.9607,21252.0
2023-11-30 11:30:00,137.47,137.47,137.17,137.18,2400.0,135.8718,135.8718,135.5753,135.5852,2400.0
2023-11-30 12:00:00,137.15,137.34,136.89,136.89,6648.0,135.5555,135.7433,135.2985,135.2985,6648.0
2023-11-30 12:30:00,136.98,137.07,136.97,137.07,5208.0,135.3875,135.4764,135.3776,135.4764,5208.0
2023-11-30 13:00:00,137.14,137.34,137.04,137.34,8212.0,135.5456,135.7433,135.4468,135.7433,8212.0
2023-11-30 13:30:00,137.36,137.4,137.35,137.37,1600.0,135.7631,135.8026,135.7532,135.773,1600.0
2023-11-30 14:00:00,137.41,137.53,137.33,137.44,5868.0,135.8125,135.9311,135.7334,135.8421,5868.0
2023-11-30 14:30:00,137.48,137.69,137.48,137.69,6800.0,135.8817,136.0892,135.8817,136.0892,6800.0
2023-11-30 15:00:00,137.58,137.68,137.33,137.49,10548.0,135.9805,136.0794,135.7334,135.8916,10548.0
2023-11-30 15:30:00,137.54,138.47,137.41,138.41,112740.0,135.941,136.8602,135.8125,136.8009,112740.0
2023-12-01 09:30:00,138.31,138.96,138.28,138.72,31424.0,136.702,137.3445,136.6724,137.1073,31424.0
2023-12-01 10:00:00,139.02,139.6,138.69,138.8,25460.0,137.4038,137.977,137.0776,137.1863,25460.0
2023-12-01 10:30:00,138.69,139.14,138.69,138.93,5948.0,137.0776,137.5224,137.0776,137.3148,5948.0
2023-12-01 11:00:00,138.93,139.12,138.81,139.03,11220.0,137.3148,137.5026,137.1962,137.4137,11220.0
2023-12-01 11:30:00,138.86,139.56,138.86,139.34,10680.0,137.2456,137.9375,137.2456,137.7201,10680.0
2023-12-01 12:00:00,139.47,139.47,139.02,139.02,8972.0,137.8485,137.8485,137.4038,137.4038,8972.0
2023-12-01 12:30:00,139.04,139.5,139.04,139.5,4800.0,137.4235,137.8782,137.4235,137.8782,4800.0
2023-12-01 13:00:00,139.5,139.5,139.36,139.4,6400.0,137.8782,137.8782,137.7398,137.7794,6400.0
2023-12-01 13:30:00,139.41,139.59,139.29,139.29,11200.0,137.7892,137.9671,137.6706,137.6706,11200.0
2023-12-01 14:00:00,139.47,139.53,139.3,139.5,13276.0,137.8485,137.9078,137.6805,137.8782,13276.0
2023-12-01 14:30:00,139.5,139.55,139.35,139.55,8648.0,137.8782,137.9276,137.7299,137.9276,8648.0
2023-12-01 15:00:00,139.67,139.77,139.51,139.75,6400.0,138.0462,138.1451,137.8881,138.1253,6400.0
2023-12-01 15:30:00,139.73,139.75,139.24,139.54,66072.0,138.1055,138.1253,137.6212,137.9177,66072.0
2023-12-04 09:30:00,138.27,139.45,137.99,139.08,24560.0,136.6625,137.8288,136.3857,137.4631,24560.0
2023-12-04 10:00:00,138.87,139.1,138.11,138.11,15900.0,137.2555,137.4828,136.5044,136.5044,15900.0
2023-12-04 10:30:00,138.12,138.45,137.96,138.07,15740.0,136.5142,136.8404,136.3561,136.4648,15740.0
2023-12-04 11:00:00,138.11,138.21,137.91,138.01,23508.0,136.5044,136.6032,136.3067,136.4055,23508.0
2023-12-04 11:30:00,138.0,138.23,137.96,138.23,8456.0,136.3956,136.623,136.3561,136.623,8456.0
2023-12-04 12:00:00,138.27,138.42,138.06,138.42,10152.0,136.6625,136.8107,136.4549,136.8107,10152.0
2023-12-04 12:30:00,138.69,138.77,138.69,138.72,2956.0,137.0776,137.1567,137.0776,137.1073,2956.0
2023-12-04 13:00:00,138.62,138.62,138.49,138.52,2808.0,137.0084,137.0084,136.8799,136.9096,2808.0
2023-12-04 13:30:00,138.55,138.61,138.29,138.32,11820.0,136.9392,136.9985,136.6823,136.7119,11820.0
2023-12-04 14:00:00,138.33,138.42,138.27,138.42,7368.0,136.7218,136.8107,136.6625,136.8107,7368.0
2023-12-04 14:30:00,138.59,138.6,138.36,138.37,12420.0,136.9788,136.9887,136.7514,136.7613,12420.0
2023-12-04 15:00:00,138.37,138.38,138.07,138.14,32388.0,136.7613,136.7712,136.4648,136.534,32388.0
2023-12-04 15:30:00,138.19,138.79,138.03,138.77,95764.0,136.5834,137.1764,136.4253,137.1567,95764.0
2023-12-05 09:30:00,137.88,137.94,136.95,137.71,28324.0,136.277,136.3363,135.3578,136.109,28324.0
2023-12-05 10:00:00,137.53,138.08,137.53,137.86,20608.0,135.9311,136.4747,135.9311,136.2573,20608.0
2023-12-05 10:30:00,137.96,138.49,137.94,138.43,21404.0,136.3561,136.8799,136.3363,136.8206,21404.0
2023-12-05 11:00:00,138.31,138.31,137.49,137.73,11852.0,136.702,136.702,135.8916,136.1288,11852.0
2023-12-05 11:30:00,137.82,138.04,137.76,137.84,23276.0,136.2177,136.4352,136.1584,136.2375,23276.0
2023-12-05 12:00:00,137.84,138.11,137.78,137.86,23912.0,136.2375,136.5044,136.1782,136.2573,23912.0
2023-12-05 12:30:00,137.84,137.84,137.43,137.68,22400.0,136.2375,136.2375,135.8323,136.0794,22400.0
2023-12-05 13:00:00,137.69,137.86,137.62,137.62,9212.0,136.0892,136.2573,136.0201,136.0201,9212.0
2023-12-05 13:30:00,137.49,137.58,137.32,137.46,11308.0,135.8916,135.9805,135.7235,135.8619,11308.0
2023-12-05 14:00:00,137.47,137.81,137.47,137.64,13272.0,135.8718,136.2078,135.8718,136.0398,13272.0
2023-12-05 14:30:00,137.56,137.67,137.41,137.6,14044.0,135.9607,136.0695,135.8125,136.0003,14044.0
2023-12-05 15:00:00,137.58,137.58,137.39,137.52,19984.0,135.9805,135.9805,135.7927,135.9212,19984.0
2023-12-05 15:30:00,137.47,137.91,137.41,137.76,113288.0,135.8718,136.3067,135.8125,136.1584,113288.0
2023-12-06 09:30:00,138.78,139.21,137.83,138.05,42816.0,137.1666,137.5916,136.2276,136.4451,42816.0
2023-12-06 10:00:00,138.07,138.1,137.51,137.63,19112.0,136.4648,136.4945,135.9113,136.0299,19112.0
2023-12-06 10:30:00,137.63,137.79,137.24,137.33,19476.0,136.0299,136.1881,135.6445,135.7334,19476.0
2023-12-06 11:00:00,137.48,137.56,137.21,137.27,14544.0,135.8817,135.9607,135.6148,135.6741,14544.0
2023-12-06 11:30:00,137.16,137.53,137.06,137.47,20616.0,135.5654,135.9311,135.4666,135.8718,20616.0
2023-12-06 12:00:00,137.57,137.78,137.57,137.62,15924.0,135.9706,136.1782,135.9706,136.0201,15924.0
2023-12-06 12:30:00,137.63,137.72,137.28,137.39,7164.0,136.0299,136.1189,135.684,135.7927,7164.0
2023-12-06 13:00:00,137.35,137.63,137.34,137.63,7040.0,135.7532,136.0299,135.7433,136.0299,7040.0
2023-12-06 13:30:00,137.62,137.71,137.44,137.71,10192.0,136.0201,136.109,135.8421,136.109,10192.0
2023-12-06 14:00:00,137.69,137.75,137.57,137.71,9216.0,136.0892,136.1485,135.9706,136.109,9216.0
2023-12-06 14:30:00,137.65,137.74,137.49,137.49,8564.0,136.0497,136.1387,135.8916,135.8916,8564.0
2023-12-06 15:00:00,137.54,137.7,137.43,137.63,17820.0,135.941,136.0991,135.8323,136.0299,17820.0
2023-12-06 15:30:00,137.58,137.8,137.42,137.74,74140.0,135.9805,136.198,135.8224,136.1387,74140.0
2023-12-07 09:30:00,138.23,138.57,136.87,137.42,39704.0,136.623,136.959,135.2788,135.8224,39704.0
2023-12-07 10:00:00,137.37,137.99,137.23,137.82,9888.0,135.773,136.3857,135.6346,136.2177,9888.0
2023-12-07 10:30:00,137.83,137.86,137.44,137.45,8192.0,136.2276,136.2573,135.8421,135.852,8192.0
2023-12-07 11:00:00,137.48,137.56,137.0,137.1,13420.0,135.8817,135.9607,135.4073,135.5061,13420.0
2023-12-07 11:30:00,137.19,138.27,137.12,138.25,54012.0,135.595,136.6625,135.5259,136.6427,54012.0
2023-12-07 12:00:00,138.29,138.43,138.22,138.43,30504.0,136.6823,136.8206,136.6131,136.8206,30504.0
2023-12-07 12:30:00,138.43,138.54,138.39,138.49,20416.0,136.8206,136.9294,136.7811,136.8799,20416.0
2023-12-07 13:00:00,138.45,138.58,138.37,138.43,29828.0,136.8404,136.9689,136.7613,136.8206,29828.0
2023-12-07 13:30:00,138.49,138.6,138.43,138.54,15204.0,136.8799,136.9887,136.8206,136.9294,15204.0
2023-12-07 14:00:00,138.5,138.88,138.5,138.83,25624.0,136.8898,137.2654,136.8898,137.216,25624.0
2023-12-07 14:30:00,138.85,138.85,138.42,138.42,34744.0,137.2358,137.2358,136.8107,136.8107,34744.0
2023-12-07 15:00:00,138.4,138.64,138.4,138.59,35084.0,136.791,137.0282,136.791,136.9788,35084.0
2023-12-07 15:30:00,138.59,138.6,138.36,138.44,117220.0,136.9788,136.9887,136.7514,136.8305,117220.0
2023-12-08 09:30:00,137.37,138.07,137.15,137.71,29520.0,135.773,136.4648,135.5555,136.109,29520.0
2023-12-08 10:00:00,138.03,138.3,137.92,138.04,16120.0,136.4253,136.6921,136.3166,136.4352,16120.0
2023-12-08 10:30:00,137.95,138.35,137.58,138.35,25092.0,136.3462,136.7416,135.9805,136.7416,25092.0
2023-12-08 11:00:00,138.35,138.35,137.84,137.97,29000.0,136.7416,136.7416,136.2375,136.366,29000.0
2023-12-08 11:30:00,138.01,138.08,137.94,137.98,22340.0,136.4055,136.4747,136.3363,136.3759,22340.0
2023-12-08 12:00:00,137.92,138.19,137.9,138.19,16408.0,136.3166,136.5834,136.2968,136.5834,16408.0
2023-12-08 12:30:00,138.13,138.22,138.09,138.12,21928.0,136.5241,136.6131,136.4846,136.5142,21928.0
2023-12-08 13:00:00,138.08,138.25,138.0,138.24,17580.0,136.4747,136.6427,136.3956,136.6328,17580.0
2023-12-08 13:30:00,138.24,138.24,137.98,138.1,6068.0,136.6328,136.6328,136.3759,136.4945,6068.0
2023-12-08 14:00:00,138.1,138.31,138.1,138.23,7848.0,136.4945,136.702,136.4945,136.623,7848.0
2023-12-08 14:30:00,138.25,138.52,138.25,138.52,7076.0,136.6427,136.9096,136.6427,136.9096,7076.0
2023-12-08 15:00:00,138.52,138.52,138.23,138.23,31064.0,136.9096,136.9096,136.623,136.623,31064.0
2023-12-08 15:30:00,138.2,138.52,138.2,138.29,113952.0,136.5933,136.9096,136.5933,136.6823,113952.0
2023-12-11 09:30:00,139.12,140.83,138.71,140.41,105204.0,137.5026,139.1927,137.0974,138.7776,105204.0
2023-12-11 10:00:00,140.36,140.6,140.11,140.34,35024.0,138.7282,138.9654,138.4811,138.7084,35024.0
2023-12-11 10:30:00,140.36,140.37,139.63,139.93,24344.0,138.7282,138.7381,138.0067,138.3032,24344.0
2023-12-11 11:00:00,139.98,140.04,139.38,139.47,24236.0,138.3526,138.4119,137.7596,137.8485,24236.0
2023-12-11 11:30:00,139.45,139.76,139.3,139.76,14140.0,137.8288,138.1352,137.6805,138.1352,14140.0
2023-12-11 12:00:00,139.77,139.77,139.48,139.49,18636.0,138.1451,138.1451,137.8584,137.8683,18636.0
2023-12-11 12:30:00,139.48,139.67,139.43,139.55,22288.0,137.8584,138.0462,137.809,137.9276,22288.0
2023-12-11 13:00:00,139.52,139.62,139.43,139.59,8472.0,137.898,137.9968,137.809,137.9671,8472.0
2023-12-11 13:30:00,139.67,139.8,139.59,139.8,18612.0,138.0462,138.1747,137.9671,138.1747,18612.0
2023-12-11 14:00:00,139.76,139.83,139.65,139.77,12000.0,138.1352,138.2044,138.0264,138.1451,12000.0
2023-12-11 14:30:00,139.88,139.95,139.81,139.82,29500.0,138.2538,138.323,138.1846,138.1945,29500.0
2023-12-11 15:00:00,139.77,139.83,139.65,139.77,16800.0,138.1451,138.2044,138.0264,138.1451,16800.0
2023-12-11 15:30:00,139.81,140.01,139.76,139.88,97960.0,138.1846,138.3823,138.1352,138.2538,97960.0
2023-12-12 09:30:00,140.5,140.71,139.18,139.62,38316.0,138.8666,139.0741,137.5619,137.9968,38316.0
2023-12-12 10:00:00,139.69,140.1,139.53,139.86,27740.0,138.066,138.4712,137.9078,138.234,27740.0
2023-12-12 10:30:00,139.82,139.95,139.65,139.91,21224.0,138.1945,138.323,138.0264,138.2834,21224.0
2023-12-12 11:00:00,139.94,140.12,139.78,139.97,15192.0,138.3131,138.491,138.1549,138.3427,15192.0
2023-12-12 11:30:00,140.01,140.13,139.94,140.09,7680.0,138.3823,138.5009,138.3131,138.4613,7680.0
2023-12-12 12:00:00,140.14,140.49,140.11,140.44,7224.0,138.5108,138.8567,138.4811,138.8073,7224.0
2023-12-12 12:30:00,140.49,140.54,140.23,140.23,12624.0,138.8567,138.9061,138.5997,138.5997,12624.0
2023-12-12 13:00:00,140.21,140.35,140.12,140.35,13308.0,138.5799,138.7183,138.491,138.7183,13308.0
2023-12-12 13:30:00,140.34,140.54,140.31,140.54,21072.0,138.7084,138.9061,138.6788,138.9061,21072.0
2023-12-12 14:00:00,140.48,140.63,140.47,140.61,14232.0,138.8468,138.9951,138.8369,138.9753,14232.0
2023-12-12 14:30:00,140.55,140.71,140.46,140.71,13792.0,138.916,139.0741,138.827,139.0741,13792.0
2023-12-12 15:00:00,140.65,140.89,140.64,140.88,16728.0,139.0148,139.252,139.0049,139.2421,16728.0
2023-12-12 15:30:00,140.94,141.15,140.78,141.11,92296.0,139.3015,139.509,139.1433,139.4695,92296.0
2023-12-13 09:30:00,141.89,141.89,141.14,141.63,30428.0,140.2404,140.2404,139.4991,139.9834,30428.0
2023-12-13 10:00:00,141.66,141.95,141.51,141.95,14612.0,140.0131,140.2997,139.8648,140.2997,14612.0
2023-12-13 10:30:00,142.0,142.41,141.95,142.23,18848.0,140.3491,140.7544,140.2997,140.5765,18848.0
2023-12-13 11:00:00,142.29,142.42,142.22,142.33,12388.0,140.6358,140.7642,140.5666,140.6753,12388.0
2023-12-13 11:30:00,142.32,142.53,142.31,142.44,19400.0,140.6654,140.873,140.6555,140.784,19400.0
2023-12-13 12:00:00,142.43,142.49,142.34,142.35,18960.0,140.7741,140.8334,140.6852,140.6951,18960.0
2023-12-13 12:30:00,142.34,142.56,142.28,142.47,15048.0,140.6852,140.9026,140.6259,140.8137,15048.0
2023-12-13 13:00:00,142.45,142.52,142.31,142.38,13524.0,140.7939,140.8631,140.6555,140.7247,13524.0
2023-12-13 13:30:00,142.38,142.42,142.16,142.27,39008.0,140.7247,140.7642,140.5073,140.616,39008.0
2023-12-13 14:00:00,142.34,143.22,142.27,143.18,33876.0,140.6852,141.5549,140.616,141.5154,33876.0
2023-12-13 14:30:00,143.28,143.89,143.22,143.83,33272.0,141.6142,142.2172,141.5549,142.1579,33272.0
2023-12-13 15:00:00,143.8,144.15,143.42,143.47,39008.0,142.1282,142.4741,141.7526,141.802,39008.0
2023-12-13 15:30:00,143.43,143.85,143.32,143.82,93348.0,141.7625,142.1776,141.6538,142.148,93348.0
2023-12-14 09:30:00,144.07,144.12,142.08,142.42,113616.0,142.3951,142.4445,140.4282,140.7642,113616.0
2023-12-14 10:00:00,142.59,142.75,141.66,141.79,48592.0,140.9323,141.0904,140.0131,140.1416,48592.0
2023-12-14 10:30:00,141.72,141.72,141.03,141.41,102124.0,140.0724,140.0724,139.3904,139.766,102124.0
2023-12-14 11:00:00,141.44,141.65,141.26,141.27,22696.0,139.7956,140.0032,139.6177,139.6276,22696.0
2023-12-14 11:30:00,141.52,141.65,141.27,141.4,28404.0,139.8747,140.0032,139.6276,139.7561,28404.0
2023-12-14 12:00:00,141.55,141.83,141.55,141.83,16060.0,139.9044,140.1811,139.9044,140.1811,16060.0
2023-12-14 12:30:00,141.86,142.25,141.65,141.91,30408.0,140.2108,140.5962,140.0032,140.2602,30408.0
2023-12-14 13:00:00,141.88,141.92,141.44,141.59,21556.0,140.2305,140.2701,139.7956,139.9439,21556.0
2023-12-14 13:30:00,141.59,141.59,140.62,141.08,54316.0,139.9439,139.9439,138.9852,139.4398,54316.0
2023-12-14 14:00:00,141.04,141.23,140.82,140.93,80948.0,139.4003,139.5881,139.1828,139.2916,80948.0
2023-12-14 14:30:00,140.86,140.86,140.52,140.73,18992.0,139.2224,139.2224,138.8863,139.0939,18992.0
2023-12-14 15:00:00,140.73,141.02,140.61,140.94,39620.0,139.0939,139.3805,138.9753,139.3015,39620.0
2023-12-14 15:30:00,140.98,141.04,140.56,140.94,158820.0,139.341,139.4003,138.9259,139.3015,158820.0
2023-12-15 09:30:00,140.56,141.72,139.57,140.62,707664.0,138.9259,140.0724,137.9474,138.9852,707664.0
2023-12-15 10:00:00,140.54,140.84,140.39,140.75,17704.0,138.9061,139.2026,138.7578,139.1137,17704.0
2023-12-15 10:30:00,140.58,140.63,139.93,140.21,75092.0,138.9456,138.9951,138.3032,138.5799,75092.0
2023-12-15 11:00:00,140.17,140.25,139.66,139.84,32844.0,138.5404,138.6195,138.0363,138.2142,32844.0
2023-12-15 11:30:00,139.9,139.94,139.57,139.85,24140.0,138.2735,138.3131,137.9474,138.2241,24140.0
2023-12-15 12:00:00,139.87,140.42,139.72,140.42,58984.0,138.2439,138.7875,138.0956,138.7875,58984.0
2023-12-15 12:30:00,140.39,140.54,140.01,140.01,40200.0,138.7578,138.9061,138.3823,138.3823,40200.0
2023-12-15 13:00:00,140.01,140.14,139.88,140.05,36224.0,138.3823,138.5108,138.2538,138.4218,36224.0
2023-12-15 13:30:00,140.0,140.13,139.51,139.6,51216.0,138.3724,138.5009,137.8881,137.977,51216.0
2023-12-15 14:00:00,139.58,139.76,139.4,139.56,34128.0,137.9573,138.1352,137.7794,137.9375,34128.0
2023-12-15 14:30:00,139.55,139.81,139.47,139.52,28628.0,137.9276,138.1846,137.8485,137.898,28628.0
2023-12-15 15:00:00,139.5,139.78,139.46,139.74,118336.0,137.8782,138.1549,137.8387,138.1154,118336.0
2023-12-15 15:30:00,139.85,139.88,139.54,139.78,225632.0,138.2241,138.2538,137.9177,138.1549,225632.0
2023-12-18 09:30:00,141.5,141.5,140.5,140.66,58168.0,139.8549,139.8549,138.8666,139.0247,58168.0
2023-12-18 10:00:00,140.69,140.91,140.18,140.47,28188.0,139.0544,139.2718,138.5503,138.8369,28188.0
2023-12-18 10:30:00,140.4,140.51,140.37,140.45,10028.0,138.7677,138.8765,138.7381,138.8171,10028.0
2023-12-18 11:00:00,140.47,140.51,140.23,140.39,12412.0,138.8369,138.8765,138.5997,138.7578,12412.0
2023-12-18 11:30:00,140.3,140.45,140.1,140.28,17956.0,138.6689,138.8171,138.4712,138.6491,17956.0
2023-12-18 12:00:00,140.23,140.54,140.23,140.5,30856.0,138.5997,138.9061,138.5997,138.8666,30856.0
2023-12-18 12:30:00,140.5,140.63,140.26,140.54,33504.0,138.8666,138.9951,138.6294,138.9061,33504.0
2023-12-18 13:00:00,140.54,140.54,140.19,140.37,13744.0,138.9061,138.9061,138.5602,138.7381,13744.0
2023-12-18 13:30:00,140.46,140.54,140.12,140.2,15604.0,138.827,138.9061,138.491,138.5701,15604.0
2023-12-18 14:00:00,140.26,140.31,140.09,140.24,16424.0,138.6294,138.6788,138.4613,138.6096,16424.0
2023-12-18 14:30:00,140.29,140.58,140.27,140.41,26488.0,138.659,138.9456,138.6392,138.7776,26488.0
2023-12-18 15:00:00,140.35,140.5,140.26,140.5,30928.0,138.7183,138.8666,138.6294,138.8666,30928.0
2023-12-18 15:30:00,140.47,140.5,140.09,140.13,153660.0,138.8369,138.8666,138.4613,138.5009,153660.0
2023-12-19 09:30:00,140.34,140.91,139.88,139.99,27636.0,138.7084,139.2718,138.2538,138.3625,27636.0
2023-12-19 10:00:00,140.09,140.57,139.96,140.45,18368.0,138.4613,138.9358,138.3328,138.8171,18368.0
2023-12-19 10:30:00,140.48,140.81,140.4,140.81,24196.0,138.8468,139.173,138.7677,139.173,24196.0
2023-12-19 11:00:00,140.85,141.0,140.53,140.94,15396.0,139.2125,139.3608,138.8962,139.3015,15396.0
2023-12-19 11:30:00,140.8,140.83,140.34,140.34,7400.0,139.1631,139.1927,138.7084,138.7084,7400.0
2023-12-19 12:00:00,140.46,140.46,140.19,140.21,6488.0,138.827,138.827,138.5602,138.5799,6488.0
2023-12-19 12:30:00,140.2,140.45,140.2,140.4,21048.0,138.5701,138.8171,138.5701,138.7677,21048.0
2023-12-19 13:00:00,140.21,140.22,139.92,140.18,12408.0,138.5799,138.5898,138.2933,138.5503,12408.0
2023-12-19 13:30:00,140.13,140.28,140.04,140.25,23056.0,138.5009,138.6491,138.4119,138.6195,23056.0
2023-12-19 14:00:00,140.2,140.24,139.98,140.21,21416.0,138.5701,138.6096,138.3526,138.5799,21416.0
2023-12-19 14:30:00,140.15,140.17,139.85,139.93,12628.0,138.5206,138.5404,138.2241,138.3032,12628.0
2023-12-19 15:00:00,139.9,140.03,139.87,139.95,12568.0,138.2735,138.402,138.2439,138.323,12568.0
2023-12-19 15:30:00,139.93,140.19,139.87,140.11,64220.0,138.3032,138.5602,138.2439,138.4811,64220.0
2023-12-20 09:30:00,139.85,140.78,139.52,140.27,60044.0,138.2241,139.1433,137.898,138.6392,60044.0
2023-12-20 10:00:00,140.17,140.2,139.68,139.72,21124.0,138.5404,138.5701,138.0561,138.0956,21124.0
2023-12-20 10:30:00,139.88,140.28,139.8,140.18,21336.0,138.2538,138.6491,138.1747,138.5503,21336.0
2023-12-20 11:00:00,140.24,140.36,140.18,140.32,19212.0,138.6096,138.7282,138.5503,138.6887,19212.0
2023-12-20 11:30:00,140.22,140.49,140.17,140.24,57692.0,138.5898,138.8567,138.5404,138.6096,57692.0
2023-12-20 12:00:00,140.29,140.47,140.27,140.33,12640.0,138.659,138.8369,138.6392,138.6985,12640.0
2023-12-20 12:30:00,140.29,140.68,140.27,140.59,29192.0,138.659,139.0445,138.6392,138.9555,29192.0
2023-12-20 13:00:00,140.75,140.75,140.38,140.46,10020.0,139.1137,139.1137,138.748,138.827,10020.0
2023-12-20 13:30:00,140.46,140.48,140.26,140.37,25344.0,138.827,138.8468,138.6294,138.7381,25344.0
2023-12-20 14:00:00,140.27,140.31,140.2,140.24,10424.0,138.6392,138.6788,138.5701,138.6096,10424.0
2023-12-20 14:30:00,140.23,140.28,139.48,139.48,19504.0,138.5997,138.6491,137.8584,137.8584,19504.0
2023-12-20 15:00:00,139.27,139.78,139.2,139.26,67320.0,137.6509,138.1549,137.5817,137.641,67320.0
2023-12-20 15:30:00,139.33,139.45,138.39,138.43,202216.0,137.7102,137.8288,136.7811,136.8206,202216.0
2023-12-21 09:30:00,144.25,147.82,142.18,147.6,385084.0,142.573,146.1015,140.527,145.884,385084.0
2023-12-21 10:00:00,147.34,147.5,146.25,146.25,140460.0,145.627,145.7852,144.5497,144.5497,140460.0
2023-12-21 10:30:00,146.31,146.44,145.27,145.92,56820.0,144.609,144.7375,143.5811,144.2236,56820.0
2023-12-21 11:00:00,146.16,146.36,145.89,146.36,50408.0,144.4608,144.6584,144.1939,144.6584,50408.0
2023-12-21 11:30:00,146.41,146.8,145.78,145.82,41144.0,144.7079,145.0933,144.0852,144.1247,41144.0
2023-12-21 12:00:00,145.64,145.74,144.96,145.18,53636.0,143.9468,144.0456,143.2747,143.4922,53636.0
2023-12-21 12:30:00,145.21,145.8,145.21,145.35,17448.0,143.5218,144.105,143.5218,143.6602,17448.0
2023-12-21 13:00:00,145.5,145.82,145.26,145.69,28236.0,143.8084,144.1247,143.5712,143.9962,28236.0
2023-12-21 13:30:00,145.92,146.09,145.71,146.06,25016.0,144.2236,144.3916,144.016,144.3619,25016.0
2023-12-21 14:00:00,146.06,146.67,146.0,146.67,26820.0,144.3619,144.9648,144.3026,144.9648,26820.0
2023-12-21 14:30:00,146.77,146.86,146.62,146.75,28608.0,145.0637,145.1526,144.9154,145.0439,28608.0
2023-12-21 15:00:00,146.72,147.35,146.37,147.34,78132.0,145.0143,145.6369,144.6683,145.627,78132.0
2023-12-21 15:30:00,147.4,147.62,147.18,147.48,174476.0,145.6863,145.9038,145.4689,145.7654,174476.0
2023-12-22 09:30:00,148.04,149.26,147.63,148.86,40324.0,146.3189,147.5247,145.9137,147.1294,40324.0
2023-12-22 10:00:00,149.16,149.37,148.82,149.37,33196.0,147.4259,147.6334,147.0898,147.6334,33196.0
2023-12-22 10:30:00,149.28,149.28,148.91,149.05,27940.0,147.5445,147.5445,147.1788,147.3172,27940.0
2023-12-22 11:00:00,148.95,149.44,148.91,149.28,49048.0,147.2183,147.7026,147.1788,147.5445,49048.0
2023-12-22 11:30:00,149.3,149.3,148.53,148.65,36964.0,147.5643,147.5643,146.8032,146.9218,36964.0
2023-12-22 12:00:00,148.59,148.64,148.19,148.51,21608.0,146.8625,146.9119,146.4672,146.7834,21608.0
2023-12-22 12:30:00,148.5,148.54,148.36,148.44,32556.0,146.7736,146.8131,146.6352,146.7143,32556.0
2023-12-22 13:00:00,148.44,148.54,148.39,148.49,36084.0,146.7143,146.8131,146.6648,146.7637,36084.0
2023-12-22 13:30:00,148.51,148.59,148.32,148.51,42528.0,146.7834,146.8625,146.5957,146.7834,42528.0
2023-12-22 14:00:00,148.52,148.53,147.68,147.88,43296.0,146.7933,146.8032,145.9631,146.1608,43296.0
2023-12-22 14:30:00,147.85,148.95,147.8,148.75,89300.0,146.1311,147.2183,146.0817,147.0207,89300.0
2023-12-22 15:00:00,148.76,148.93,148.56,148.82,80412.0,147.0305,147.1986,146.8329,147.0898,80412.0
2023-12-22 15:30:00,148.84,148.99,148.54,148.82,171748.0,147.1096,147.2579,146.8131,147.0898,171748.0
2023-12-26 09:30:00,149.24,150.0,148.95,149.35,61776.0,147.505,148.2561,147.2183,147.6137,61776.0
2023-12-26 10:00:00,149.35,149.87,149.34,149.7,32084.0,147.6137,148.1276,147.6038,147.9596,32084.0
2023-12-26 10:30:00,149.52,149.79,149.52,149.77,19560.0,147.7817,148.0486,147.7817,148.0288,19560.0
2023-12-26 11:00:00,149.88,150.16,149.78,150.01,30056.0,148.1375,148.4143,148.0387,148.266,30056.0
2023-12-26 11:30:00,150.0,150.26,149.95,150.01,17264.0,148.2561,148.5131,148.2067,148.266,17264.0
2023-12-26 12:00:00,149.97,150.29,149.92,150.24,17608.0,148.2265,148.5428,148.1771,148.4933,17608.0
2023-12-26 12:30:00,150.22,150.44,150.16,150.39,14120.0,148.4736,148.691,148.4143,148.6416,14120.0
2023-12-26 13:00:00,150.4,150.47,150.24,150.33,19260.0,148.6515,148.7207,148.4933,148.5823,19260.0
2023-12-26 13:30:00,150.33,150.55,150.32,150.46,18468.0,148.5823,148.7997,148.5724,148.7108,18468.0
2023-12-26 14:00:00,150.42,150.71,150.42,150.67,18068.0,148.6712,148.9579,148.6712,148.9183,18068.0
2023-12-26 14:30:00,150.72,150.95,150.65,150.95,16712.0,148.9678,149.1951,148.8986,149.1951,16712.0
2023-12-26 15:00:00,150.87,150.95,150.67,150.88,33020.0,149.116,149.1951,148.9183,149.1259,33020.0
2023-12-26 15:30:00,150.84,150.88,150.51,150.62,105104.0,149.0864,149.1259,148.7602,148.8689,105104.0
2023-12-27 09:30:00,150.48,151.8,150.48,151.72,50700.0,148.7305,150.0352,148.7305,149.9561,50700.0
2023-12-27 10:00:00,151.63,151.88,151.37,151.58,27144.0,149.8672,150.1143,149.6102,149.8178,27144.0
2023-12-27 10:30:00,151.63,151.63,151.46,151.51,22272.0,149.8672,149.8672,149.6991,149.7486,22272.0
2023-12-27 11:00:00,151.52,151.87,151.52,151.71,17100.0,149.7585,150.1044,149.7585,149.9462,17100.0
2023-12-27 11:30:00,151.7,151.95,151.54,151.59,19704.0,149.9364,150.1835,149.7782,149.8276,19704.0
2023-12-27 12:00:00,151.59,151.84,151.59,151.68,17500.0,149.8276,150.0747,149.8276,149.9166,17500.0
2023-12-27 12:30:00,151.76,151.77,151.29,151.47,14920.0,149.9957,150.0055,149.5311,149.709,14920.0
2023-12-27 13:00:00,151.45,151.93,151.45,151.7,17096.0,149.6893,150.1637,149.6893,149.9364,17096.0
2023-12-27 13:30:00,151.7,151.82,151.64,151.82,7820.0,149.9364,150.055,149.8771,150.055,7820.0
2023-12-27 14:00:00,151.6,151.77,151.43,151.7,9600.0,149.8375,150.0055,149.6695,149.9364,9600.0
2023-12-27 14:30:00,151.67,151.71,151.6,151.62,8104.0,149.9067,149.9462,149.8375,149.8573,8104.0
2023-12-27 15:00:00,151.68,151.81,151.53,151.59,15704.0,149.9166,150.0451,149.7683,149.8276,15704.0
2023-12-27 15:30:00,151.52,151.61,151.27,151.55,70096.0,149.7585,149.8474,149.5114,149.7881,70096.0
2023-12-28 09:30:00,151.01,151.8,151.01,151.41,46856.0,149.2544,150.0352,149.2544,149.6497,46856.0
2023-12-28 10:00:00,151.43,151.45,150.76,150.76,15404.0,149.6695,149.6893,149.0073,149.0073,15404.0
2023-12-28 10:30:00,150.81,150.96,150.45,150.54,18916.0,149.0567,149.205,148.7009,148.7898,18916.0
2023-12-28 11:00:00,150.52,150.62,150.27,150.44,14248.0,148.7701,148.8689,148.523,148.691,14248.0
2023-12-28 11:30:00,150.41,150.62,150.41,150.43,11772.0,148.6614,148.8689,148.6614,148.6811,11772.0
2023-12-28 12:00:00,150.51,150.67,150.51,150.59,16076.0,148.7602,148.9183,148.7602,148.8393,16076.0
2023-12-28 12:30:00,150.67,151.03,150.6,150.92,22588.0,148.9183,149.2741,148.8491,149.1654,22588.0
2023-12-28 13:00:00,150.84,150.84,150.49,150.71,12464.0,149.0864,149.0864,148.7404,148.9579,12464.0
2023-12-28 13:30:00,150.73,150.88,150.73,150.8,13960.0,148.9776,149.1259,148.9776,149.0468,13960.0
2023-12-28 14:00:00,150.8,151.02,150.8,150.88,10884.0,149.0468,149.2643,149.0468,149.1259,10884.0
2023-12-28 14:30:00,150.99,151.01,150.83,150.86,12940.0,149.2346,149.2544,149.0765,149.1061,12940.0
2023-12-28 15:00:00,150.85,150.89,150.48,150.48,18948.0,149.0962,149.1358,148.7305,148.7305,18948.0
2023-12-28 15:30:00,150.53,150.73,150.26,150.27,129480.0,148.78,148.9776,148.5131,148.523,129480.0
2023-12-29 09:30:00,150.06,151.07,150.06,150.59,47800.0,148.3154,149.3137,148.3154,148.8393,47800.0
2023-12-29 10:00:00,150.75,151.12,150.64,150.84,15180.0,148.9974,149.3631,148.8887,149.0864,15180.0
2023-12-29 10:30:00,150.84,150.84,150.14,150.35,10296.0,149.0864,149.0864,148.3945,148.6021,10296.0
2023-12-29 11:00:00,150.39,150.63,149.91,149.99,21456.0,148.6416,148.8788,148.1672,148.2462,21456.0
2023-12-29 11:30:00,149.92,150.23,149.92,150.18,5200.0,148.1771,148.4834,148.1771,148.434,5200.0
2023-12-29 12:00:00,150.17,150.19,150.02,150.11,8700.0,148.4241,148.4439,148.2759,148.3648,8700.0
2023-12-29 12:30:00,150.16,150.61,150.16,150.6,8112.0,148.4143,148.859,148.4143,148.8491,8112.0
2023-12-29 13:00:00,150.6,150.69,150.43,150.43,4920.0,148.8491,148.9381,148.6811,148.6811,4920.0
2023-12-29 13:30:00,150.49,150.6,150.42,150.49,9384.0,148.7404,148.8491,148.6712,148.7404,9384.0
2023-12-29 14:00:00,150.47,150.78,150.47,150.6,7300.0,148.7207,149.0271,148.7207,148.8491,7300.0
2023-12-29 14:30:00,150.71,150.8,150.68,150.76,6800.0,148.9579,149.0468,148.9282,149.0073,6800.0
2023-12-29 15:00:00,150.69,150.91,150.6,150.78,6300.0,148.9381,149.1555,148.8491,149.0271,6300.0
2023-12-29 15:30:00,150.71,150.91,149.96,150.71,122544.0,148.9579,149.1555,148.2166,148.9579,122544.0
2024-01-02 09:30:00,150.22,150.89,149.87,150.58,60104.0,148.4736,149.1358,148.1276,148.8294,60104.0
2024-01-02 10:00:00,150.51,150.51,148.76,148.99,38484.0,148.7602,148.7602,147.0305,147.2579,38484.0
2024-01-02 10:30:00,148.78,148.78,147.96,148.21,27288.0,147.0503,147.0503,146.2398,146.4869,27288.0
2024-01-02 11:00:00,148.19,148.4,148.02,148.16,16672.0,146.4672,146.6747,146.2991,146.4375,16672.0
2024-01-02 11:30:00,148.2,148.27,147.98,148.05,27364.0,146.477,146.5462,146.2596,146.3288,27364.0
2024-01-02 12:00:00,148.06,148.07,147.83,147.93,10956.0,146.3387,146.3486,146.1114,146.2102,10956.0
2024-01-02 12:30:00,147.85,148.14,147.73,147.73,20648.0,146.1311,146.4177,146.0125,146.0125,20648.0
2024-01-02 13:00:00,147.66,147.91,147.66,147.77,12228.0,145.9433,146.1904,145.9433,146.052,12228.0
2024-01-02 13:30:00,147.7,147.96,147.65,147.78,11136.0,145.9829,146.2398,145.9334,146.0619,11136.0
2024-01-02 14:00:00,147.81,147.85,147.63,147.75,11088.0,146.0916,146.1311,145.9137,146.0323,11088.0
2024-01-02 14:30:00,147.74,147.74,147.29,147.44,7972.0,146.0224,146.0224,145.5776,145.7259,7972.0
2024-01-02 15:00:00,147.43,147.43,147.04,147.43,31664.0,145.716,145.716,145.3305,145.716,31664.0
2024-01-02 15:30:00,147.28,148.09,147.02,147.98,127960.0,145.5677,146.3683,145.3108,146.2596,127960.0
2024-01-03 09:30:00,147.92,148.3,146.95,147.22,39844.0,146.2003,146.5759,145.2416,145.5084,39844.0
2024-01-03 10:00:00,147.14,147.35,146.81,147.2,22524.0,145.4294,145.6369,145.1032,145.4887,22524.0
2024-01-03 10:30:00,147.04,147.04,146.62,146.95,16612.0,145.3305,145.3305,144.9154,145.2416,16612.0
2024-01-03 11:00:00,147.12,147.33,146.87,147.11,32884.0,145.4096,145.6172,145.1625,145.3997,32884.0
2024-01-03 11:30:00,147.0,147.24,146.96,147.13,9360.0,145.291,145.5282,145.2515,145.4195,9360.0
2024-01-03 12:00:00,147.13,147.13,146.38,146.53,30784.0,145.4195,145.4195,144.6782,144.8265,30784.0
2024-01-03 12:30:00,146.54,146.54,145.85,146.12,24448.0,144.8363,144.8363,144.1544,144.4212,24448.0
2024-01-03 13:00:00,146.23,146.23,145.93,146.12,22092.0,144.53,144.53,144.2334,144.4212,22092.0
2024-01-03 13:30:00,146.12,146.17,145.82,145.84,23684.0,144.4212,144.4706,144.1247,144.1445,23684.0
2024-01-03 14:00:00,145.96,146.23,145.62,146.02,25084.0,144.2631,144.53,143.927,144.3224,25084.0
2024-01-03 14:30:00,146.08,146.13,145.75,145.78,19680.0,144.3817,144.4311,144.0555,144.0852,19680.0
2024-01-03 15:00:00,145.73,145.77,145.28,145.37,27604.0,144.0358,144.0753,143.591,143.6799,27604.0
2024-01-03 15:30:00,145.35,145.48,144.89,145.01,136752.0,143.6602,143.7887,143.2055,143.3241,136752.0
2024-01-04 09:30:00,145.25,146.17,144.88,146.17,35000.0,143.5613,144.4706,143.1956,144.4706,35000.0
2024-01-04 10:00:00,145.88,146.46,145.88,146.17,24896.0,144.184,144.7573,144.184,144.4706,24896.0
2024-01-04 10:30:00,146.12,146.51,146.12,146.26,8032.0,144.4212,144.8067,144.4212,144.5596,8032.0
2024-01-04 11:00:00,146.28,146.85,146.28,146.79,15008.0,144.5794,145.1427,144.5794,145.0834,15008.0
2024-01-04 11:30:00,146.68,146.84,146.59,146.79,17596.0,144.9747,145.1329,144.8858,145.0834,17596.0
2024-01-04 12:00:00,146.78,146.78,146.53,146.66,12000.0,145.0736,145.0736,144.8265,144.955,12000.0
2024-01-04 12:30:00,146.53,146.65,146.36,146.47,10840.0,144.8265,144.9451,144.6584,144.7672,10840.0
2024-01-04 13:00:00,146.4,146.55,146.38,146.46,12804.0,144.698,144.8462,144.6782,144.7573,12804.0
2024-01-04 13:30:00,146.54,146.73,146.53,146.59,19708.0,144.8363,145.0241,144.8265,144.8858,19708.0
2024-01-04 14:00:00,146.6,146.62,146.31,146.42,14100.0,144.8956,144.9154,144.609,144.7177,14100.0
2024-01-04 14:30:00,146.33,146.34,146.13,146.25,18632.0,144.6288,144.6387,144.4311,144.5497,18632.0
2024-01-04 15:00:00,146.19,146.23,145.77,145.84,15484.0,144.4904,144.53,144.0753,144.1445,15484.0
2024-01-04 15:30:00,145.79,146.02,145.43,145.6,112444.0,144.0951,144.3224,143.7393,143.9073,112444.0
2024-01-05 09:30:00,145.6,146.12,145.0,145.14,43616.0,143.9073,144.4212,143.3143,143.4526,43616.0
2024-01-05 10:00:00,145.01,145.83,144.66,144.66,24500.0,143.3241,144.1346,142.9782,142.9782,24500.0
2024-01-05 10:30:00,144.68,145.0,144.62,144.87,32028.0,142.998,143.3143,142.9387,143.1858,32028.0
2024-01-05 11:00:00,144.86,145.02,144.62,144.64,26004.0,143.1759,143.334,142.9387,142.9584,26004.0
2024-01-05 11:30:00,144.76,144.76,144.47,144.55,5888.0,143.077,143.077,142.7904,142.8695,5888.0
2024-01-05 12:00:00,144.5,144.56,144.09,144.09,8000.0,142.8201,142.8794,142.4148,142.4148,8000.0
2024-01-05 12:30:00,144.1,144.28,144.07,144.18,15548.0,142.4247,142.6026,142.3951,142.5038,15548.0
2024-01-05 13:00:00,144.09,144.09,143.76,143.99,15448.0,142.4148,142.4148,142.0887,142.316,15448.0
2024-01-05 13:30:00,144.08,144.29,144.05,144.26,9988.0,142.4049,142.6125,142.3753,142.5829,9988.0
2024-01-05 14:00:00,144.32,144.43,144.07,144.23,18400.0,142.6422,142.7509,142.3951,142.5532,18400.0
2024-01-05 14:30:00,144.27,144.32,143.81,143.81,17784.0,142.5927,142.6422,142.1381,142.1381,17784.0
2024-01-05 15:00:00,143.84,143.93,143.64,143.74,21452.0,142.1677,142.2567,141.9701,142.0689,21452.0
2024-01-05 15:30:00,143.68,144.38,143.68,144.31,75364.0,142.0096,142.7015,142.0096,142.6323,75364.0
2024-01-08 09:30:00,144.51,145.36,144.51,145.09,60192.0,142.8299,143.6701,142.8299,143.4032,60192.0
2024-01-08 10:00:00,145.31,145.37,144.55,144.68,21112.0,143.6206,143.6799,142.8695,142.998,21112.0
2024-01-08 10:30:00,144.69,144.69,144.13,144.13,15460.0,143.0079,143.0079,142.4544,142.4544,15460.0
2024-01-08 11:00:00,144.07,144.45,143.98,144.39,15300.0,142.3951,142.7706,142.3061,142.7113,15300.0
2024-01-08 11:30:00,144.44,144.58,144.35,144.58,9976.0,142.7608,142.8991,142.6718,142.8991,9976.0
2024-01-08 12:00:00,144.69,144.88,144.66,144.88,8000.0,143.0079,143.1956,142.9782,143.1956,8000.0
2024-01-08 12:30:00,144.82,145.29,144.82,145.22,19208.0,143.1363,143.6009,143.1363,143.5317,19208.0
2024-01-08 13:00:00,145.22,145.22,144.86,144.94,26692.0,143.5317,143.5317,143.1759,143.2549,26692.0
2024-01-08 13:30:00,144.95,145.18,144.94,145.15,19704.0,143.2648,143.4922,143.2549,143.4625,19704.0
2024-01-08 14:00:00,145.15,145.37,144.98,145.37,20284.0,143.4625,143.6799,143.2945,143.6799,20284.0
2024-01-08 14:30:00,145.6,145.63,145.43,145.58,26888.0,143.9073,143.9369,143.7393,143.8875,26888.0
2024-01-08 15:00:00,145.63,145.78,145.5,145.67,41740.0,143.9369,144.0852,143.8084,143.9765,41740.0
2024-01-08 15:30:00,145.69,146.18,145.68,145.97,119632.0,143.9962,144.4805,143.9863,144.273,119632.0
2024-01-09 09:30:00,144.64,145.14,144.13,144.59,35808.0,142.9584,143.4526,142.4544,142.909,35808.0
2024-01-09 10:00:00,144.73,145.64,144.62,145.55,11200.0,143.0474,143.9468,142.9387,143.8579,11200.0
2024-01-09 10:30:00,145.52,145.52,145.12,145.13,14176.0,143.8282,143.8282,143.4329,143.4427,14176.0
2024-01-09 11:00:00,145.02,145.49,144.97,145.49,8724.0,143.334,143.7986,143.2846,143.7986,8724.0
2024-01-09 11:30:00,145.53,145.53,145.31,145.46,12172.0,143.8381,143.8381,143.6206,143.7689,12172.0
2024-01-09 12:00:00,145.6,145.65,145.42,145.54,7588.0,143.9073,143.9567,143.7294,143.848,7588.0
2024-01-09 12:30:00,145.55,145.85,145.55,145.78,4676.0,143.8579,144.1544,143.8579,144.0852,4676.0
2024-01-09 13:00:00,145.86,145.92,145.64,145.69,14296.0,144.1643,144.2236,143.9468,143.9962,14296.0
2024-01-09 13:30:00,145.66,145.96,145.48,145.79,2020.0,143.9666,144.2631,143.7887,144.0951,2020.0
2024-01-09 14:00:00,145.8,145.9,145.48,145.49,14176.0,144.105,144.2038,143.7887,143.7986,14176.0
2024-01-09 14:30:00,145.55,145.71,145.55,145.71,4768.0,143.8579,144.016,143.8579,144.016,4768.0
2024-01-09 15:00:00,145.7,145.8,145.54,145.74,7764.0,144.0061,144.105,143.848,144.0456,7764.0
2024-01-09 15:30:00,145.79,146.16,145.69,146.13,64344.0,144.0951,144.4608,143.9962,144.4311,64344.0
2024-01-10 09:30:00,146.11,146.74,145.71,146.06,21116.0,144.4113,145.034,144.016,144.3619,21116.0
2024-01-10 10:00:00,146.01,146.17,145.61,145.83,18928.0,144.3125,144.4706,143.9172,144.1346,18928.0
2024-01-10 10:30:00,145.75,146.0,145.75,145.94,4048.0,144.0555,144.3026,144.0555,144.2433,4048.0
2024-01-10 11:00:00,145.75,145.75,145.41,145.59,11648.0,144.0555,144.0555,143.7195,143.8974,11648.0
2024-01-10 11:30:00,145.62,145.77,145.59,145.77,12800.0,143.927,144.0753,143.8974,144.0753,12800.0
2024-01-10 12:00:00,145.79,145.85,145.68,145.74,6148.0,144.0951,144.1544,143.9863,144.0456,6148.0
2024-01-10 12:30:00,145.79,146.2,145.78,146.18,18528.0,144.0951,144.5003,144.0852,144.4805,18528.0
2024-01-10 13:00:00,146.22,146.38,146.15,146.37,18828.0,144.5201,144.6782,144.4509,144.6683,18828.0
2024-01-10 13:30:00,146.41,146.59,146.32,146.37,15088.0,144.7079,144.8858,144.6189,144.6683,15088.0
2024-01-10 14:00:00,146.45,146.5,146.16,146.36,31652.0,144.7474,144.7968,144.4608,144.6584,31652.0
2024-01-10 14:30:00,146.4,146.57,146.36,146.5,8800.0,144.698,144.866,144.6584,144.7968,8800.0
2024-01-10 15:00:00,146.5,146.6,146.35,146.52,16728.0,144.7968,144.8956,144.6486,144.8166,16728.0
2024-01-10 15:30:00,146.43,146.87,146.43,146.84,68960.0,144.7276,145.1625,144.7276,145.1329,68960.0
2024-01-11 09:30:00,147.04,147.18,146.66,146.99,32348.0,145.3305,145.4689,144.955,145.2811,32348.0
2024-01-11 10:00:00,147.02,147.18,146.4,146.89,24836.0,145.3108,145.4689,144.698,145.1823,24836.0
2024-01-11 10:30:00,146.83,147.21,146.7,146.76,27076.0,145.123,145.4986,144.9945,145.0538,27076.0
2024-01-11 11:00:00,146.74,146.74,146.33,146.34,21744.0,145.034,145.034,144.6288,144.6387,21744.0
2024-01-11 11:30:00,146.52,146.52,145.93,146.09,22720.0,144.8166,144.8166,144.2334,144.3916,22720.0
2024-01-11 12:00:00,145.91,146.13,145.91,146.11,10400.0,144.2137,144.4311,144.2137,144.4113,10400.0
2024-01-11 12:30:00,146.09,146.38,146.04,146.33,11200.0,144.3916,144.6782,144.3422,144.6288,11200.0
2024-01-11 13:00:00,146.45,146.57,146.43,146.55,6968.0,144.7474,144.866,144.7276,144.8462,6968.0
2024-01-11 13:30:00,146.66,146.83,146.59,146.83,8600.0,144.955,145.123,144.8858,145.123,8600.0
2024-01-11 14:00:00,146.99,147.01,146.7,147.01,18000.0,145.2811,145.3009,144.9945,145.3009,18000.0
2024-01-11 14:30:00,147.14,147.23,146.8,147.23,15800.0,145.4294,145.5183,145.0933,145.5183,15800.0
2024-01-11 15:00:00,147.02,147.02,146.59,146.72,18368.0,145.3108,145.3108,144.8858,145.0143,18368.0
2024-01-11 15:30:00,146.82,147.18,146.78,147.1,72424.0,145.1131,145.4689,145.0736,145.3898,72424.0
2024-01-12 09:30:00,147.77,147.82,147.14,147.34,39876.0,146.052,146.1015,145.4294,145.627,39876.0
2024-01-12 10:00:00,147.09,147.42,147.01,147.42,15416.0,145.38,145.7061,145.3009,145.7061,15416.0
2024-01-12 10:30:00,147.48,147.56,146.94,147.06,19816.0,145.7654,145.8445,145.2317,145.3503,19816.0
2024-01-12 11:00:00,147.04,147.4,147.04,147.4,8512.0,145.3305,145.6863,145.3305,145.6863,8512.0
2024-01-12 11:30:00,147.6,147.6,147.28,147.42,5780.0,145.884,145.884,145.5677,145.7061,5780.0
2024-01-12 12:00:00,147.34,147.89,147.32,147.56,6620.0,145.627,146.1707,145.6073,145.8445,6620.0
2024-01-12 12:30:00,147.64,147.68,147.53,147.58,4968.0,145.9236,145.9631,145.8148,145.8643,4968.0
2024-01-12 13:00:00,147.6,147.71,147.54,147.62,10700.0,145.884,145.9927,145.8247,145.9038,10700.0
2024-01-12 13:30:00,147.8,147.96,147.76,147.96,12236.0,146.0817,146.2398,146.0422,146.2398,12236.0
2024-01-12 14:00:00,147.88,147.96,147.77,147.83,13304.0,146.1608,146.2398,146.052,146.1114,13304.0
2024-01-12 14:30:00,147.83,147.9,147.77,147.84,4996.0,146.1114,146.1805,146.052,146.1212,4996.0
2024-01-12 15:00:00,147.87,147.91,147.77,147.88,8792.0,146.1509,146.1904,146.052,146.1608,8792.0
2024-01-12 15:30:00,147.97,148.34,147.97,148.31,54688.0,146.2497,146.6154,146.2497,146.5858,54688.0
2024-01-16 09:30:00,147.79,147.94,147.32,147.69,27148.0,146.0718,146.2201,145.6073,145.973,27148.0
2024-01-16 10:00:00,147.73,148.11,147.36,148.07,20048.0,146.0125,146.3881,145.6468,146.3486,20048.0
2024-01-16 10:30:00,148.02,148.33,147.84,147.87,21472.0,146.2991,146.6055,146.1212,146.1509,21472.0
2024-01-16 11:00:00,147.56,148.04,147.07,147.69,32844.0,145.8445,146.3189,145.3602,145.973,32844.0
2024-01-16 11:30:00,147.64,147.64,147.12,147.19,9520.0,145.9236,145.9236,145.4096,145.4788,9520.0
2024-01-16 12:00:00,146.91,147.01,146.55,146.82,7648.0,145.202,145.3009,144.8462,145.1131,7648.0
2024-01-16 12:30:00,146.75,147.02,146.75,146.87,8532.0,145.0439,145.3108,145.0439,145.1625,8532.0
2024-01-16 13:00:00,146.8,147.12,146.76,147.07,18708.0,145.0933,145.4096,145.0538,145.3602,18708.0
2024-01-16 13:30:00,147.13,147.37,146.87,146.87,6000.0,145.4195,145.6567,145.1625,145.1625,6000.0
2024-01-16 14:00:00,146.87,146.87,146.58,146.75,11860.0,145.1625,145.1625,144.8759,145.0439,11860.0
2024-01-16 14:30:00,146.68,147.01,146.52,147.01,12324.0,144.9747,145.3009,144.8166,145.3009,12324.0
2024-01-16 15:00:00,146.9,146.93,146.82,146.91,20916.0,145.1922,145.2218,145.1131,145.202,20916.0
2024-01-16 15:30:00,146.97,147.14,146.67,147.11,51132.0,145.2613,145.4294,144.9648,145.3997,51132.0
2024-01-17 09:30:00,146.48,147.31,146.29,147.28,15040.0,144.777,145.5974,144.5893,145.5677,15040.0
2024-01-17 10:00:00,147.13,147.41,146.71,146.9,30808.0,145.4195,145.6962,145.0044,145.1922,30808.0
2024-01-17 10:30:00,147.1,147.26,147.01,147.15,9892.0,145.3898,145.548,145.3009,145.4393,9892.0
2024-01-17 11:00:00,147.13,147.35,147.06,147.3,8572.0,145.4195,145.6369,145.3503,145.5875,8572.0
2024-01-17 11:30:00,147.16,147.22,147.06,147.06,2400.0,145.4491,145.5084,145.3503,145.3503,2400.0
2024-01-17 12:00:00,146.96,146.99,146.65,146.65,4400.0,145.2515,145.2811,144.9451,144.9451,4400.0
2024-01-17 12:30:00,146.7,146.81,146.48,146.79,7448.0,144.9945,145.1032,144.777,145.0834,7448.0
2024-01-17 13:00:00,146.52,146.63,146.46,146.6,4000.0,144.8166,144.9253,144.7573,144.8956,4000.0
2024-01-17 13:30:00,146.62,146.75,146.51,146.66,6872.0,144.9154,145.0439,144.8067,144.955,6872.0
2024-01-17 14:00:00,146.75,146.77,146.52,146.57,13332.0,145.0439,145.0637,144.8166,144.866,13332.0
2024-01-17 14:30:00,146.6,146.81,146.54,146.69,33752.0,144.8956,145.1032,144.8363,144.9846,33752.0
2024-01-17 15:00:00,146.73,146.78,146.4,146.55,18340.0,145.0241,145.0736,144.698,144.8462,18340.0
2024-01-17 15:30:00,146.59,147.43,146.59,147.21,119900.0,144.8858,145.716,144.8858,145.4986,119900.0
2024-01-18 09:30:00,147.22,148.47,147.1,147.5,70364.0,145.5084,146.7439,145.3898,145.7852,70364.0
2024-01-18 10:00:00,147.48,147.48,146.63,147.14,13068.0,145.7654,145.7654,144.9253,145.4294,13068.0
2024-01-18 10:30:00,147.22,147.8,147.22,147.41,22604.0,145.5084,146.0817,145.5084,145.6962,22604.0
2024-01-18 11:00:00,147.38,147.49,147.17,147.17,12972.0,145.6666,145.7753,145.459,145.459,12972.0
2024-01-18 11:30:00,147.17,147.4,147.04,147.04,10392.0,145.459,145.6863,145.3305,145.3305,10392.0
2024-01-18 12:00:00,146.98,146.98,146.72,146.91,7288.0,145.2712,145.2712,145.0143,145.202,7288.0
2024-01-18 12:30:00,146.85,146.86,146.79,146.79,2400.0,145.1427,145.1526,145.0834,145.0834,2400.0
2024-01-18 13:00:00,146.7,146.85,146.64,146.79,16328.0,144.9945,145.1427,144.9352,145.0834,16328.0
2024-01-18 13:30:00,146.78,147.25,146.78,147.14,34036.0,145.0736,145.5381,145.0736,145.4294,34036.0
2024-01-18 14:00:00,147.13,147.84,147.13,147.73,25176.0,145.4195,146.1212,145.4195,146.0125,25176.0
2024-01-18 14:30:00,147.83,148.06,147.72,147.98,6100.0,146.1114,146.3387,146.0026,146.2596,6100.0
2024-01-18 15:00:00,147.93,148.13,147.9,148.07,14968.0,146.2102,146.4079,146.1805,146.3486,14968.0
2024-01-18 15:30:00,148.08,148.33,148.0,148.21,63592.0,146.3584,146.6055,146.2794,146.4869,63592.0
2024-01-19 09:30:00,148.57,148.83,147.9,148.63,126328.0,146.8427,147.0997,146.1805,146.902,126328.0
2024-01-19 10:00:00,148.99,149.15,148.52,148.53,24764.0,147.2579,147.416,146.7933,146.8032,24764.0
2024-01-19 10:30:00,148.75,148.86,148.72,148.77,17696.0,147.0207,147.1294,146.991,147.0404,17696.0
2024-01-19 11:00:00,148.67,149.06,148.67,148.85,12716.0,146.9416,147.3271,146.9416,147.1195,12716.0
2024-01-19 11:30:00,148.87,149.06,148.8,149.06,12716.0,147.1393,147.3271,147.0701,147.3271,12716.0
2024-01-19 12:00:00,149.21,149.21,148.85,149.13,7704.0,147.4753,147.4753,147.1195,147.3962,7704.0
2024-01-19 12:30:00,149.01,149.25,149.01,149.25,9424.0,147.2776,147.5148,147.2776,147.5148,9424.0
2024-01-19 13:00:00,149.25,149.65,149.25,149.58,19524.0,147.5148,147.9102,147.5148,147.841,19524.0
2024-01-19 13:30:00,149.63,149.9,149.55,149.84,27784.0,147.8904,148.1573,147.8114,148.098,27784.0
2024-01-19 14:00:00,149.75,150.15,149.65,149.96,27500.0,148.009,148.4044,147.9102,148.2166,27500.0
2024-01-19 14:30:00,149.79,149.88,149.56,149.88,6248.0,148.0486,148.1375,147.8212,148.1375,6248.0
2024-01-19 15:00:00,149.93,150.0,149.61,149.67,18712.0,148.1869,148.2561,147.8707,147.93,18712.0
2024-01-19 15:30:00,149.69,149.82,149.48,149.76,66904.0,147.9497,148.0782,147.7422,148.0189,66904.0
2024-01-22 09:30:00,150.59,151.0,150.15,150.18,45012.0,148.8393,149.2445,148.4044,148.434,45012.0
2024-01-22 10:00:00,150.25,150.37,150.05,150.37,6968.0,148.5032,148.6218,148.3055,148.6218,6968.0
2024-01-22 10:30:00,150.32,150.74,150.31,150.46,7048.0,148.5724,148.9875,148.5625,148.7108,7048.0
2024-01-22 11:00:00,150.35,150.49,150.34,150.38,4000.0,148.6021,148.7404,148.5922,148.6317,4000.0
2024-01-22 11:30:00,150.46,150.56,150.28,150.48,15868.0,148.7108,148.8096,148.5329,148.7305,15868.0
2024-01-22 12:00:00,150.6,150.6,150.33,150.41,9020.0,148.8491,148.8491,148.5823,148.6614,9020.0
2024-01-22 12:30:00,150.37,150.37,150.24,150.32,2400.0,148.6218,148.6218,148.4933,148.5724,2400.0
2024-01-22 13:00:00,150.4,150.4,150.09,150.23,10000.0,148.6515,148.6515,148.3451,148.4834,10000.0
2024-01-22 13:30:00,150.15,150.51,150.15,150.51,9112.0,148.4044,148.7602,148.4044,148.7602,9112.0
2024-01-22 14:00:00,150.52,150.52,150.22,150.22,4768.0,148.7701,148.7701,148.4736,148.4736,4768.0
2024-01-22 14:30:00,150.42,150.46,150.37,150.43,4896.0,148.6712,148.7108,148.6218,148.6811,4896.0
2024-01-22 15:00:00,150.41,150.49,150.36,150.47,33040.0,148.6614,148.7404,148.6119,148.7207,33040.0
2024-01-22 15:30:00,150.47,150.49,150.25,150.44,52664.0,148.7207,148.7404,148.5032,148.691,52664.0
2024-01-23 09:30:00,151.14,151.78,150.25,150.47,32452.0,149.3829,150.0154,148.5032,148.7207,32452.0
2024-01-23 10:00:00,150.16,150.48,150.13,150.43,9660.0,148.4143,148.7305,148.3846,148.6811,9660.0
2024-01-23 10:30:00,150.15,150.23,149.88,150.01,10560.0,148.4044,148.4834,148.1375,148.266,10560.0
2024-01-23 11:00:00,150.03,150.27,149.94,150.17,19388.0,148.2858,148.523,148.1968,148.4241,19388.0
2024-01-23 11:30:00,150.18,150.4,150.18,150.4,2756.0,148.434,148.6515,148.434,148.6515,2756.0
2024-01-23 12:00:00,150.44,150.61,150.31,150.61,5204.0,148.691,148.859,148.5625,148.859,5204.0
2024-01-23 12:30:00,150.51,150.75,150.5,150.68,10704.0,148.7602,148.9974,148.7503,148.9282,10704.0
2024-01-23 13:00:00,150.66,150.77,150.58,150.58,5464.0,148.9084,149.0172,148.8294,148.8294,5464.0
2024-01-23 13:30:00,150.59,151.0,150.57,150.89,16832.0,148.8393,149.2445,148.8195,149.1358,16832.0
2024-01-23 14:00:00,150.88,150.92,150.77,150.91,7168.0,149.1259,149.1654,149.0172,149.1555,7168.0
2024-01-23 14:30:00,150.84,150.99,150.77,150.93,9664.0,149.0864,149.2346,149.0172,149.1753,9664.0
2024-01-23 15:00:00,151.03,151.08,150.83,150.91,16064.0,149.2741,149.3236,149.0765,149.1555,16064.0
2024-01-23 15:30:00,150.97,151.03,150.63,150.91,67712.0,149.2148,149.2741,148.8788,149.1555,67712.0
2024-01-24 09:30:00,151.26,151.59,150.15,150.35,30380.0,149.5015,149.8276,148.4044,148.6021,30380.0
2024-01-24 10:00:00,150.27,150.78,150.0,150.41,21892.0,148.523,149.0271,148.2561,148.6614,21892.0
2024-01-24 10:30:00,150.31,150.38,150.24,150.24,3264.0,148.5625,148.6317,148.4933,148.4933,3264.0
2024-01-24 11:00:00,150.35,150.35,150.15,150.23,10596.0,148.6021,148.6021,148.4044,148.4834,10596.0
2024-01-24 11:30:00,150.25,150.39,150.0,150.37,4456.0,148.5032,148.6416,148.2561,148.6218,4456.0
2024-01-24 12:00:00,150.45,150.66,150.18,150.66,5864.0,148.7009,148.9084,148.434,148.9084,5864.0
2024-01-24 12:30:00,150.56,150.93,150.54,150.75,7872.0,148.8096,149.1753,148.7898,148.9974,7872.0
2024-01-24 13:00:00,150.7,150.7,150.4,150.51,6800.0,148.948,148.948,148.6515,148.7602,6800.0
2024-01-24 13:30:00,150.46,150.46,149.85,150.14,19200.0,148.7108,148.7108,148.1079,148.3945,19200.0
2024-01-24 14:00:00,149.94,149.94,149.41,149.74,7020.0,148.1968,148.1968,147.673,147.9991,7020.0
2024-01-24 14:30:00,149.5,149.62,149.31,149.33,5060.0,147.7619,147.8805,147.5741,147.5939,5060.0
2024-01-24 15:00:00,149.52,149.72,149.4,149.42,15732.0,147.7817,147.9794,147.6631,147.6829,15732.0
2024-01-24 15:30:00,149.46,149.63,149.28,149.42,73840.0,147.7224,147.8904,147.5445,147.6829,73840.0
2024-01-25 09:30:00,149.72,150.43,149.56,149.56,42920.0,147.9794,148.6811,147.8212,147.8212,42920.0
2024-01-25 10:00:00,149.7,149.7,148.76,148.95,38712.0,147.9596,147.9596,147.0305,147.2183,38712.0
2024-01-25 10:30:00,149.16,149.34,149.04,149.1,9156.0,147.4259,147.6038,147.3073,147.3666,9156.0
2024-01-25 11:00:00,149.21,149.31,149.19,149.19,3784.0,147.4753,147.5741,147.4555,147.4555,3784.0
2024-01-25 11:30:00,149.12,149.28,148.83,149.05,11980.0,147.3864,147.5445,147.0997,147.3172,11980.0
2024-01-25 12:00:00,149.07,149.22,148.93,149.08,21800.0,147.3369,147.4852,147.1986,147.3468,21800.0
2024-01-25 12:30:00,149.16,149.25,149.02,149.23,24212.0,147.4259,147.5148,147.2875,147.4951,24212.0
2024-01-25 13:00:00,149.22,149.45,149.17,149.19,17552.0,147.4852,147.7125,147.4358,147.4555,17552.0
2024-01-25 13:30:00,149.33,149.46,149.14,149.16,8540.0,147.5939,147.7224,147.4061,147.4259,8540.0
2024-01-25 14:00:00,149.08,149.35,149.08,149.35,3600.0,147.3468,147.6137,147.3468,147.6137,3600.0
2024-01-25 14:30:00,149.28,149.31,149.03,149.17,9612.0,147.5445,147.5741,147.2974,147.4358,9612.0
2024-01-25 15:00:00,149.21,149.54,149.21,149.54,4084.0,147.4753,147.8015,147.4753,147.8015,4084.0
2024-01-25 15:30:00,149.59,149.68,149.32,149.63,87116.0,147.8509,147.9398,147.584,147.8904,87116.0
2024-01-26 09:30:00,149.88,150.34,149.03,149.03,25636.0,148.1375,148.5922,147.2974,147.2974,25636.0
2024-01-26 10:00:00,148.89,149.57,148.75,149.57,26640.0,147.159,147.8311,147.0207,147.8311,26640.0
2024-01-26 10:30:00,149.71,149.92,149.6,149.92,2368.0,147.9695,148.1771,147.8608,148.1771,2368.0
2024-01-26 11:00:00,149.93,150.07,149.79,150.03,18036.0,148.1869,148.3253,148.0486,148.2858,18036.0
2024-01-26 11:30:00,150.01,150.02,149.65,149.9,11940.0,148.266,148.2759,147.9102,148.1573,11940.0
2024-01-26 12:00:00,149.96,149.96,149.85,149.89,1356.0,148.2166,148.2166,148.1079,148.1474,1356.0
2024-01-26 12:30:00,149.5,149.5,149.35,149.35,3960.0,147.7619,147.7619,147.6137,147.6137,3960.0
2024-01-26 13:00:00,149.41,149.45,149.26,149.29,5000.0,147.673,147.7125,147.5247,147.5544,5000.0
2024-01-26 13:30:00,149.29,149.3,149.11,149.11,8896.0,147.5544,147.5643,147.3765,147.3765,8896.0
2024-01-26 14:00:00,149.12,149.39,149.12,149.39,11928.0,147.3864,147.6532,147.3864,147.6532,11928.0
2024-01-26 14:30:00,149.34,149.58,149.32,149.58,10544.0,147.6038,147.841,147.584,147.841,10544.0
2024-01-26 15:00:00,149.59,149.69,149.51,149.51,5356.0,147.8509,147.9497,147.7718,147.7718,5356.0
2024-01-26 15:30:00,149.52,149.58,149.34,149.44,25240.0,147.7817,147.841,147.6038,147.7026,25240.0
2024-01-29 09:30:00,148.87,149.78,148.87,149.42,22776.0,147.1393,148.0387,147.1393,147.6829,22776.0
2024-01-29 10:00:00,149.59,149.59,149.24,149.24,6460.0,147.8509,147.8509,147.505,147.505,6460.0
2024-01-29 10:30:00,149.24,149.3,149.14,149.14,5572.0,147.505,147.5643,147.4061,147.4061,5572.0
2024-01-29 11:00:00,149.19,149.32,149.09,149.28,9012.0,147.4555,147.584,147.3567,147.5445,9012.0
2024-01-29 11:30:00,149.32,149.5,149.32,149.5,4576.0,147.584,147.7619,147.584,147.7619,4576.0
2024-01-29 12:00:00,149.5,149.88,149.47,149.75,22544.0,147.7619,148.1375,147.7323,148.009,22544.0
2024-01-29 12:30:00,149.76,149.76,149.58,149.66,7204.0,148.0189,148.0189,147.841,147.9201,7204.0
2024-01-29 13:00:00,149.6,149.79,149.56,149.69,13024.0,147.8608,148.0486,147.8212,147.9497,13024.0
2024-01-29 13:30:00,149.75,149.87,149.68,149.72,22736.0,148.009,148.1276,147.9398,147.9794,22736.0
2024-01-29 14:00:00,149.7,150.26,149.7,150.16,29544.0,147.9596,148.5131,147.9596,148.4143,29544.0
2024-01-29 14:30:00,150.18,150.5,150.18,150.48,32796.0,148.434,148.7503,148.434,148.7305,32796.0
2024-01-29 15:00:00,150.5,151.15,150.5,150.81,217956.0,148.7503,149.3928,148.7503,149.0567,217956.0
2024-01-29 15:30:00,150.75,150.75,150.32,150.53,151772.0,148.9974,148.9974,148.5724,148.78,151772.0
2024-01-30 09:30:00,149.7,150.54,149.7,149.83,33100.0,147.9596,148.7898,147.9596,148.0881,33100.0
2024-01-30 10:00:00,149.98,150.29,149.78,149.88,22872.0,148.2364,148.5428,148.0387,148.1375,22872.0
2024-01-30 10:30:00,150.0,150.61,150.0,150.24,8168.0,148.2561,148.859,148.2561,148.4933,8168.0
2024-01-30 11:00:00,150.49,151.03,150.49,150.9,20756.0,148.7404,149.2741,148.7404,149.1457,20756.0
2024-01-30 11:30:00,150.93,151.16,150.88,151.13,15204.0,149.1753,149.4026,149.1259,149.373,15204.0
2024-01-30 12:00:00,151.09,151.46,151.09,151.39,18208.0,149.3334,149.6991,149.3334,149.63,18208.0
2024-01-30 12:30:00,151.36,151.61,151.15,151.56,21496.0,149.6003,149.8474,149.3928,149.798,21496.0
2024-01-30 13:00:00,151.47,151.54,151.39,151.5,13584.0,149.709,149.7782,149.63,149.7387,13584.0
2024-01-30 13:30:00,151.51,151.99,151.38,151.88,55096.0,149.7486,150.223,149.6201,150.1143,55096.0
2024-01-30 14:00:00,151.96,151.96,151.68,151.85,10832.0,150.1933,150.1933,149.9166,150.0846,10832.0
2024-01-30 14:30:00,151.84,152.07,151.68,152.06,54272.0,150.0747,150.3021,149.9166,150.2922,54272.0
2024-01-30 15:00:00,151.97,151.99,151.6,151.72,30168.0,150.2032,150.223,149.8375,149.9561,30168.0
2024-01-30 15:30:00,151.72,152.27,151.66,152.16,123440.0,149.9561,150.4997,149.8968,150.391,123440.0
2024-01-31 09:30:00,152.25,152.92,151.22,151.22,34044.0,150.48,151.1422,149.4619,149.4619,34044.0
2024-01-31 10:00:00,151.47,151.93,151.35,151.73,38736.0,149.709,150.1637,149.5904,149.966,38736.0
2024-01-31 10:30:00,151.72,151.72,151.2,151.34,10408.0,149.9561,149.9561,149.4422,149.5805,10408.0
2024-01-31 11:00:00,151.31,151.79,151.17,151.79,30128.0,149.5509,150.0253,149.4125,150.0253,30128.0
2024-01-31 11:30:00,151.79,151.82,151.55,151.66,27088.0,150.0253,150.055,149.7881,149.8968,27088.0
2024-01-31 12:00:00,151.77,152.39,151.77,152.39,24160.0,150.0055,150.6183,150.0055,150.6183,24160.0
2024-01-31 12:30:00,152.36,152.42,151.97,152.24,44736.0,150.5887,150.648,150.2032,150.4701,44736.0
2024-01-31 13:00:00,152.19,152.36,152.16,152.29,11964.0,150.4207,150.5887,150.391,150.5195,11964.0
2024-01-31 13:30:00,152.37,152.39,152.09,152.31,17684.0,150.5986,150.6183,150.3218,150.5393,17684.0
2024-01-31 14:00:00,152.33,152.38,151.69,151.69,41524.0,150.559,150.6085,149.9265,149.9265,41524.0
2024-01-31 14:30:00,151.81,152.5,151.53,151.78,21712.0,150.0451,150.7271,149.7683,150.0154,21712.0
2024-01-31 15:00:00,151.61,151.61,150.62,150.72,34112.0,149.8474,149.8474,148.8689,148.9678,34112.0
2024-01-31 15:30:00,150.65,151.4,150.48,151.14,174152.0,148.8986,149.6398,148.7305,149.3829,174152.0
2024-02-01 09:30:00,151.69,152.42,151.19,151.19,52584.0,149.9265,150.648,149.4323,149.4323,52584.0
2024-02-01 10:00:00,151.38,152.34,150.96,152.33,27948.0,149.6201,150.5689,149.205,150.559,27948.0
2024-02-01 10:30:00,152.35,152.98,152.35,152.44,38880.0,150.5788,151.2015,150.5788,150.6678,38880.0
2024-02-01 11:00:00,152.41,152.52,152.15,152.49,15732.0,150.6381,150.7468,150.3811,150.7172,15732.0
2024-02-01 11:30:00,152.51,152.99,152.51,152.92,18052.0,150.7369,151.2114,150.7369,151.1422,18052.0
2024-02-01 12:00:00,153.06,153.75,152.97,153.14,22968.0,151.2805,151.9625,151.1916,151.3596,22968.0
2024-02-01 12:30:00,153.17,153.7,153.01,153.44,15440.0,151.3893,151.9131,151.2311,151.6561,15440.0
2024-02-01 13:00:00,153.58,153.64,153.26,153.55,26944.0,151.7945,151.8538,151.4782,151.7649,26944.0
2024-02-01 13:30:00,153.66,153.73,153.36,153.6,14140.0,151.8736,151.9428,151.5771,151.8143,14140.0
2024-02-01 14:00:00,153.64,153.85,153.61,153.85,20032.0,151.8538,152.0614,151.8242,152.0614,20032.0
2024-02-01 14:30:00,153.91,154.23,153.86,154.07,14512.0,152.1207,152.4369,152.0712,152.2788,14512.0
2024-02-01 15:00:00,154.2,154.6,154.15,154.37,39820.0,152.4073,152.8026,152.3579,152.5753,39820.0
2024-02-01 15:30:00,154.37,154.58,154.04,154.38,156364.0,152.5753,152.7829,152.2492,152.5852,156364.0
2024-02-02 09:30:00,154.08,154.39,153.04,153.97,66240.0,152.2887,152.5951,151.2608,152.18,66240.0
2024-02-02 10:00:00,153.5,153.88,153.02,153.43,15912.0,151.7154,152.091,151.241,151.6462,15912.0
2024-02-02 10:30:00,153.32,153.68,152.99,153.66,14460.0,151.5375,151.8933,151.2114,151.8736,14460.0
2024-02-02 11:00:00,153.75,153.99,153.32,153.99,21684.0,151.9625,152.1997,151.5375,152.1997,21684.0
2024-02-02 11:30:00,154.12,154.63,154.1,154.35,8000.0,152.3282,152.8323,152.3085,152.5555,8000.0
2024-02-02 12:00:00,154.5,154.51,153.99,154.07,20744.0,152.7038,152.7137,152.1997,152.2788,20744.0
2024-02-02 12:30:00,153.58,153.62,153.48,153.48,6092.0,151.7945,151.834,151.6957,151.6957,6092.0
2024-02-02 13:00:00,153.71,154.33,153.64,154.21,22872.0,151.923,152.5358,151.8538,152.4172,22872.0
2024-02-02 13:30:00,154.19,154.34,153.99,154.28,13660.0,152.3974,152.5457,152.1997,152.4864,13660.0
2024-02-02 14:00:00,154.34,154.88,154.33,154.6,24768.0,152.5457,153.0794,152.5358,152.8026,24768.0
2024-02-02 14:30:00,154.72,155.54,154.72,155.43,36900.0,152.9212,153.7317,152.9212,153.623,36900.0
2024-02-02 15:00:00,155.24,155.66,155.2,155.48,52404.0,153.4352,153.8503,153.3957,153.6724,52404.0
2024-02-02 15:30:00,155.52,155.6,154.75,154.82,75568.0,153.7119,153.791,152.9509,153.0201,75568.0
2024-02-05 09:30:00,154.22,154.27,153.28,153.62,34376.0,152.4271,152.4765,151.498,151.834,34376.0
2024-02-05 10:00:00,153.09,153.37,152.79,153.1,12748.0,151.3102,151.5869,151.0137,151.3201,12748.0
2024-02-05 10:30:00,153.18,153.24,152.92,153.04,11740.0,151.3992,151.4585,151.1422,151.2608,11740.0
2024-02-05 11:00:00,152.97,153.37,152.97,153.33,8892.0,151.1916,151.5869,151.1916,151.5474,8892.0
2024-02-05 11:30:00,153.37,153.46,153.07,153.33,5984.0,151.5869,151.6759,151.2904,151.5474,5984.0
2024-02-05 12:00:00,153.2,153.71,153.2,153.71,7668.0,151.4189,151.923,151.4189,151.923,7668.0
2024-02-05 12:30:00,153.69,153.76,153.31,153.49,16880.0,151.9032,151.9724,151.5276,151.7055,16880.0
2024-02-05 13:00:00,153.45,153.91,153.35,153.37,11956.0,151.666,152.1207,151.5672,151.5869,11956.0
2024-02-05 13:30:00,153.47,153.51,153.33,153.37,9580.0,151.6858,151.7253,151.5474,151.5869,9580.0
2024-02-05 14:00:00,153.3,153.37,153.06,153.21,26336.0,151.5178,151.5869,151.2805,151.4288,26336.0
2024-02-05 14:30:00,153.31,153.63,153.25,153.63,21636.0,151.5276,151.8439,151.4683,151.8439,21636.0
2024-02-05 15:00:00,153.6,154.24,153.37,154.23,42056.0,151.8143,152.4468,151.5869,152.4369,42056.0
2024-02-05 15:30:00,154.1,154.17,153.69,153.87,68444.0,152.3085,152.3776,151.9032,152.0811,68444.0
2024-02-06 09:30:00,154.5,154.86,154.14,154.4,36672.0,152.7038,153.0596,152.348,152.605,36672.0
2024-02-06 10:00:00,154.4,154.86,154.16,154.47,53100.0,152.605,153.0596,152.3678,152.6742,53100.0
2024-02-06 10:30:00,154.42,154.83,154.42,154.8,13600.0,152.6247,153.03,152.6247,153.0003,13600.0
2024-02-06 11:00:00,154.88,154.98,154.64,154.74,16752.0,153.0794,153.1782,152.8422,152.941,16752.0
2024-02-06 11:30:00,154.57,154.57,154.38,154.42,2816.0,152.773,152.773,152.5852,152.6247,2816.0
2024-02-06 12:00:00,154.38,154.43,154.12,154.21,17320.0,152.5852,152.6346,152.3282,152.4172,17320.0
2024-02-06 12:30:00,154.34,154.42,153.99,154.19,19056.0,152.5457,152.6247,152.1997,152.3974,19056.0
2024-02-06 13:00:00,154.15,154.33,154.15,154.27,4804.0,152.3579,152.5358,152.3579,152.4765,4804.0
2024-02-06 13:30:00,154.42,154.42,154.23,154.23,2400.0,152.6247,152.6247,152.4369,152.4369,2400.0
2024-02-06 14:00:00,154.16,154.16,153.62,153.86,12400.0,152.3678,152.3678,151.834,152.0712,12400.0
2024-02-06 14:30:00,153.89,153.99,153.88,153.97,6004.0,152.1009,152.1997,152.091,152.18,6004.0
2024-02-06 15:00:00,154.06,154.22,154.0,154.16,14748.0,152.2689,152.4271,152.2096,152.3678,14748.0
2024-02-06 15:30:00,154.1,154.44,153.94,154.43,96096.0,152.3085,152.6445,152.1503,152.6346,96096.0
2024-02-07 09:30:00,155.53,155.53,155.15,155.47,38024.0,153.7218,153.7218,153.3462,153.6625,38024.0
2024-02-07 10:00:00,155.5,156.5,155.48,156.49,40744.0,153.6922,154.6806,153.6724,154.6707,40744.0
2024-02-07 10:30:00,156.38,156.54,156.29,156.32,12756.0,154.5619,154.7201,154.473,154.5026,12756.0
2024-02-07 11:00:00,156.21,156.44,156.12,156.23,13004.0,154.3939,154.6213,154.305,154.4137,13004.0
2024-02-07 11:30:00,156.3,156.4,156.25,156.29,8000.0,154.4829,154.5817,154.4335,154.473,8000.0
2024-02-07 12:00:00,156.37,156.5,156.23,156.23,9348.0,154.5521,154.6806,154.4137,154.4137,9348.0
2024-02-07 12:30:00,156.29,156.29,156.07,156.09,7216.0,154.473,154.473,154.2556,154.2753,7216.0
2024-02-07 13:00:00,156.08,156.14,155.89,155.91,11168.0,154.2654,154.3247,154.0776,154.0974,11168.0
2024-02-07 13:30:00,155.91,155.93,155.68,155.68,6000.0,154.0974,154.1172,153.8701,153.8701,6000.0
2024-02-07 14:00:00,155.73,156.07,155.73,155.93,8884.0,153.9195,154.2556,153.9195,154.1172,8884.0
2024-02-07 14:30:00,155.92,156.23,155.92,156.03,13972.0,154.1073,154.4137,154.1073,154.216,13972.0
2024-02-07 15:00:00,156.1,156.1,155.81,155.87,22956.0,154.2852,154.2852,153.9986,154.0579,22956.0
2024-02-07 15:30:00,155.82,155.82,155.38,155.41,61988.0,154.0085,154.0085,153.5736,153.6032,61988.0
2024-02-08 09:30:00,155.13,155.49,154.98,155.07,16452.0,153.3265,153.6823,153.1782,153.2672,16452.0
2024-02-08 10:00:00,154.88,154.88,154.37,154.62,10480.0,153.0794,153.0794,152.5753,152.8224,10480.0
2024-02-08 10:30:00,154.71,154.71,154.41,154.69,10048.0,152.9114,152.9114,152.6149,152.8916,10048.0
2024-02-08 11:00:00,154.85,154.91,154.66,154.8,9292.0,153.0497,153.109,152.8619,153.0003,9292.0
2024-02-08 11:30:00,154.68,154.88,154.55,154.57,35520.0,152.8817,153.0794,152.7532,152.773,35520.0
2024-02-08 12:00:00,154.56,154.72,154.48,154.72,8520.0,152.7631,152.9212,152.684,152.9212,8520.0
2024-02-08 12:30:00,154.61,154.68,154.58,154.6,7284.0,152.8125,152.8817,152.7829,152.8026,7284.0
2024-02-08 13:00:00,154.64,154.71,154.56,154.6,15080.0,152.8422,152.9114,152.7631,152.8026,15080.0
2024-02-08 13:30:00,154.66,154.7,154.46,154.62,15988.0,152.8619,152.9015,152.6643,152.8224,15988.0
2024-02-08 14:00:00,154.6,154.7,154.5,154.51,21892.0,152.8026,152.9015,152.7038,152.7137,21892.0
2024-02-08 14:30:00,154.52,154.62,154.46,154.51,7840.0,152.7236,152.8224,152.6643,152.7137,7840.0
2024-02-08 15:00:00,154.47,154.48,154.33,154.45,28560.0,152.6742,152.684,152.5358,152.6544,28560.0
2024-02-08 15:30:00,154.27,154.35,153.99,154.29,103212.0,152.4765,152.5555,152.1997,152.4962,103212.0
2024-02-09 09:30:00,154.73,154.73,153.52,154.0,29472.0,152.9311,152.9311,151.7352,152.2096,29472.0
2024-02-09 10:00:00,154.0,154.54,154.0,154.17,24428.0,152.2096,152.7433,152.2096,152.3776,24428.0
2024-02-09 10:30:00,154.25,154.5,154.14,154.18,9512.0,152.4567,152.7038,152.348,152.3875,9512.0
2024-02-09 11:00:00,154.25,154.45,154.23,154.43,4860.0,152.4567,152.6544,152.4369,152.6346,4860.0
2024-02-09 11:30:00,154.44,154.46,154.32,154.45,5104.0,152.6445,152.6643,152.5259,152.6544,5104.0
2024-02-09 12:00:00,154.46,154.71,154.46,154.71,7184.0,152.6643,152.9114,152.6643,152.9114,7184.0
2024-02-09 12:30:00,154.64,154.66,154.43,154.5,25300.0,152.8422,152.8619,152.6346,152.7038,25300.0
2024-02-09 13:00:00,154.56,154.85,154.5,154.75,13564.0,152.7631,153.0497,152.7038,152.9509,13564.0
2024-02-09 13:30:00,154.7,154.76,154.58,154.65,13132.0,152.9015,152.9608,152.7829,152.8521,13132.0
2024-02-09 14:00:00,154.78,154.95,154.77,154.95,12340.0,152.9806,153.1486,152.9707,153.1486,12340.0
2024-02-09 14:30:00,154.97,155.08,154.94,155.02,14348.0,153.1683,153.2771,153.1387,153.2178,14348.0
2024-02-09 15:00:00,154.94,155.09,154.94,154.99,17832.0,153.1387,153.2869,153.1387,153.1881,17832.0
2024-02-09 15:30:00,154.98,154.99,154.46,154.5,93232.0,153.1782,153.1881,152.6643,152.7038,93232.0
2024-02-12 09:30:00,154.25,154.31,152.98,152.98,17592.0,152.4567,152.516,151.2015,151.2015,17592.0
2024-02-12 10:00:00,152.99,153.63,152.98,153.48,15992.0,151.2114,151.8439,151.2015,151.6957,15992.0
2024-02-12 10:30:00,153.24,153.49,153.1,153.47,12176.0,151.4585,151.7055,151.3201,151.6858,12176.0
2024-02-12 11:00:00,153.42,153.56,153.29,153.53,18872.0,151.6364,151.7747,151.5079,151.7451,18872.0
2024-02-12 11:30:00,153.63,153.65,153.48,153.6,3820.0,151.8439,151.8637,151.6957,151.8143,3820.0
2024-02-12 12:00:00,153.41,153.6,153.41,153.49,5184.0,151.6265,151.8143,151.6265,151.7055,5184.0
2024-02-12 12:30:00,153.33,153.51,153.28,153.51,30588.0,151.5474,151.7253,151.498,151.7253,30588.0
2024-02-12 13:00:00,153.4,153.5,153.22,153.24,30212.0,151.6166,151.7154,151.4387,151.4585,30212.0
2024-02-12 13:30:00,153.24,153.85,153.21,153.85,15928.0,151.4585,152.0614,151.4288,152.0614,15928.0
2024-02-12 14:00:00,153.75,153.86,153.5,153.62,9360.0,151.9625,152.0712,151.7154,151.834,9360.0
2024-02-12 14:30:00,153.7,153.76,153.58,153.75,3600.0,151.9131,151.9724,151.7945,151.9625,3600.0
2024-02-12 15:00:00,153.76,153.79,153.72,153.72,4676.0,151.9724,152.0021,151.9329,151.9329,4676.0
2024-02-12 15:30:00,153.74,153.81,153.3,153.42,67052.0,151.9526,152.0218,151.5178,151.6364,67052.0
2024-02-13 09:30:00,152.75,152.76,151.45,151.45,42276.0,150.9742,150.984,149.6893,149.6893,42276.0
2024-02-13 10:00:00,151.63,152.27,151.41,152.01,33932.0,149.8672,150.4997,149.6497,150.2428,33932.0
2024-02-13 10:30:00,151.98,152.58,151.98,152.42,19804.0,150.2131,150.8061,150.2131,150.648,19804.0
2024-02-13 11:00:00,152.43,152.77,152.4,152.77,61564.0,150.6579,150.9939,150.6282,150.9939,61564.0
2024-02-13 11:30:00,152.78,152.96,152.6,152.72,18536.0,151.0038,151.1817,150.8259,150.9445,18536.0
2024-02-13 12:00:00,152.67,152.96,152.67,152.84,5756.0,150.8951,151.1817,150.8951,151.0631,5756.0
2024-02-13 12:30:00,152.91,152.91,152.46,152.46,6556.0,151.1323,151.1323,150.6875,150.6875,6556.0
2024-02-13 13:00:00,152.45,152.45,151.99,152.21,12416.0,150.6776,150.6776,150.223,150.4404,12416.0
2024-02-13 13:30:00,152.21,152.21,151.74,151.74,17316.0,150.4404,150.4404,149.9759,149.9759,17316.0
2024-02-13 14:00:00,151.57,151.63,151.39,151.61,37024.0,149.8079,149.8672,149.63,149.8474,37024.0
2024-02-13 14:30:00,151.6,151.72,150.85,150.85,24260.0,149.8375,149.9561,149.0962,149.0962,24260.0
2024-02-13 15:00:00,150.91,151.05,150.7,151.05,16112.0,149.1555,149.2939,148.948,149.2939,16112.0
2024-02-13 15:30:00,151.02,151.71,150.92,151.71,146516.0,149.2643,149.9462,149.1654,149.9462,146516.0
2024-02-14 09:30:00,151.62,152.01,150.94,151.76,27816.0,150.1875,150.5738,149.5139,150.3262,27816.0
2024-02-14 10:00:00,151.79,152.3,151.73,152.29,19180.0,150.3559,150.8611,150.2965,150.8512,19180.0
2024-02-14 10:30:00,152.36,152.52,151.97,151.97,8796.0,150.9205,151.079,150.5342,150.5342,8796.0
2024-02-14 11:00:00,151.83,152.03,151.77,151.97,13480.0,150.3955,150.5936,150.3361,150.5342,13480.0
2024-02-14 11:30:00,151.95,152.05,151.74,151.9,9200.0,150.5144,150.6134,150.3064,150.4648,9200.0
2024-02-14 12:00:00,151.88,152.2,151.76,152.2,10720.0,150.445,150.762,150.3262,150.762,10720.0
2024-02-14 12:30:00,152.21,152.43,152.21,152.35,7696.0,150.7719,150.9898,150.7719,150.9106,7696.0
2024-02-14 13:00:00,152.43,152.43,152.17,152.3,20140.0,150.9898,150.9898,150.7323,150.8611,20140.0
2024-02-14 13:30:00,152.35,152.52,152.14,152.18,45640.0,150.9106,151.079,150.7026,150.7422,45640.0
2024-02-14 14:00:00,152.21,152.33,151.74,152.33,13184.0,150.7719,150.8908,150.3064,150.8908,13184.0
2024-02-14 14:30:00,152.25,152.42,152.07,152.21,11832.0,150.8115,150.9799,150.6332,150.7719,11832.0
2024-02-14 15:00:00,152.23,152.85,152.19,152.78,17800.0,150.7917,151.4059,150.7521,151.3365,17800.0
2024-02-14 15:30:00,152.79,153.3,152.69,153.11,93752.0,151.3464,151.8516,151.2474,151.6634,93752.0
2024-02-15 09:30:00,154.02,154.52,153.37,153.87,71064.0,152.5648,153.0601,151.921,152.4162,71064.0
2024-02-15 10:00:00,153.93,154.08,153.46,153.7,18112.0,152.4757,152.6243,152.0101,152.2478,18112.0
2024-02-15 10:30:00,153.7,154.3,153.47,154.18,22420.0,152.2478,152.8422,152.02,152.7233,22420.0
2024-02-15 11:00:00,154.1,154.1,153.73,153.85,16148.0,152.6441,152.6441,152.2776,152.3964,16148.0
2024-02-15 11:30:00,153.89,154.16,153.82,154.1,29084.0,152.436,152.7035,152.3667,152.6441,29084.0
2024-02-15 12:00:00,154.1,154.37,154.04,154.37,13720.0,152.6441,152.9115,152.5846,152.9115,13720.0
2024-02-15 12:30:00,154.34,154.45,154.05,154.45,17448.0,152.8818,152.9908,152.5945,152.9908,17448.0
2024-02-15 13:00:00,154.53,154.88,154.53,154.88,15608.0,153.07,153.4167,153.07,153.4167,15608.0
2024-02-15 13:30:00,154.84,155.04,154.72,155.04,28808.0,153.3771,153.5752,153.2582,153.5752,28808.0
2024-02-15 14:00:00,155.05,155.27,154.97,155.22,15396.0,153.5851,153.803,153.5058,153.7535,15396.0
2024-02-15 14:30:00,155.2,155.48,155.18,155.28,19976.0,153.7337,154.011,153.7139,153.8129,19976.0
2024-02-15 15:00:00,155.25,155.31,154.94,155.03,34180.0,153.7832,153.8426,153.4761,153.5653,34180.0
2024-02-15 15:30:00,155.04,155.3,155.01,155.26,85636.0,153.5752,153.8327,153.5455,153.7931,85636.0
2024-02-16 09:30:00,155.22,155.45,154.93,155.04,86888.0,153.7535,153.9813,153.4662,153.5752,86888.0
2024-02-16 10:00:00,154.99,155.19,154.8,154.89,45000.0,153.5257,153.7238,153.3374,153.4266,45000.0
2024-02-16 10:30:00,154.99,155.24,154.82,155.04,31840.0,153.5257,153.7733,153.3573,153.5752,31840.0
2024-02-16 11:00:00,155.08,155.15,154.84,154.91,14144.0,153.6148,153.6841,153.3771,153.4464,14144.0
2024-02-16 11:30:00,154.93,155.26,154.93,155.22,15440.0,153.4662,153.7931,153.4662,153.7535,15440.0
2024-02-16 12:00:00,155.26,155.26,154.85,155.14,21064.0,153.7931,153.7931,153.387,153.6742,21064.0
2024-02-16 12:30:00,155.33,155.33,154.93,155.15,20788.0,153.8624,153.8624,153.4662,153.6841,20788.0
2024-02-16 13:00:00,155.13,155.22,154.89,155.04,9200.0,153.6643,153.7535,153.4266,153.5752,9200.0
2024-02-16 13:30:00,154.97,155.08,154.93,154.99,11152.0,153.5058,153.6148,153.4662,153.5257,11152.0
2024-02-16 14:00:00,155.04,155.2,154.98,155.07,5824.0,153.5752,153.7337,153.5157,153.6049,5824.0
2024-02-16 14:30:00,154.97,155.0,154.01,154.02,14428.0,153.5058,153.5356,152.5549,152.5648,14428.0
2024-02-16 15:00:00,154.07,154.1,153.85,153.96,9956.0,152.6143,152.6441,152.3964,152.5054,9956.0
2024-02-16 15:30:00,153.94,153.94,153.19,153.66,64932.0,152.4856,152.4856,151.7427,152.2082,64932.0
2024-02-20 09:30:00,153.67,154.79,153.67,153.79,38788.0,152.2181,153.3275,152.2181,152.337,38788.0
2024-02-20 10:00:00,153.74,154.15,153.5,154.13,6020.0,152.2875,152.6936,152.0497,152.6738,6020.0
2024-02-20 10:30:00,154.29,154.29,153.88,154.03,6708.0,152.8323,152.8323,152.4261,152.5747,6708.0
2024-02-20 11:00:00,154.07,154.09,153.74,153.99,10924.0,152.6143,152.6342,152.2875,152.5351,10924.0
2024-02-20 11:30:00,153.79,153.96,153.46,153.46,8436.0,152.337,152.5054,152.0101,152.0101,8436.0
2024-02-20 12:00:00,153.47,153.48,153.16,153.22,7064.0,152.02,152.0299,151.7129,151.7724,7064.0
2024-02-20 12:30:00,153.19,153.31,152.97,153.14,57112.0,151.7427,151.8615,151.5247,151.6931,57112.0
2024-02-20 13:00:00,153.13,153.15,152.89,153.01,18844.0,151.6832,151.703,151.4455,151.5644,18844.0
2024-02-20 13:30:00,152.9,153.12,152.77,153.07,31732.0,151.4554,151.6733,151.3266,151.6238,31732.0
2024-02-20 14:00:00,153.03,153.1,152.83,153.1,28508.0,151.5842,151.6535,151.3861,151.6535,28508.0
2024-02-20 14:30:00,153.12,153.18,152.91,153.18,25032.0,151.6733,151.7328,151.4653,151.7328,25032.0
2024-02-20 15:00:00,153.18,153.37,153.03,153.37,17672.0,151.7328,151.921,151.5842,151.921,17672.0
2024-02-20 15:30:00,153.46,153.77,153.03,153.76,96748.0,152.0101,152.3172,151.5842,152.3073,96748.0
2024-02-21 09:30:00,154.31,154.31,153.48,153.73,41384.0,152.8521,152.8521,152.0299,152.2776,41384.0
2024-02-21 10:00:00,154.34,154.35,154.09,154.19,8404.0,152.8818,152.8917,152.6342,152.7332,8404.0
2024-02-21 10:30:00,154.02,154.31,153.93,154.16,6320.0,152.5648,152.8521,152.4757,152.7035,6320.0
2024-02-21 11:00:00,154.11,154.25,153.97,154.16,7216.0,152.654,152.7926,152.5153,152.7035,7216.0
2024-02-21 11:30:00,154.01,154.19,153.91,154.06,10460.0,152.5549,152.7332,152.4559,152.6044,10460.0
2024-02-21 12:00:00,154.2,154.29,154.07,154.29,8332.0,152.7431,152.8323,152.6143,152.8323,8332.0
2024-02-21 12:30:00,154.16,154.7,154.16,154.7,12508.0,152.7035,153.2384,152.7035,153.2384,12508.0
2024-02-21 13:00:00,154.64,154.64,154.34,154.39,11940.0,153.179,153.179,152.8818,152.9313,11940.0
2024-02-21 13:30:00,154.27,154.34,154.08,154.19,4800.0,152.8125,152.8818,152.6243,152.7332,4800.0
2024-02-21 14:00:00,154.1,154.27,153.62,153.78,13600.0,152.6441,152.8125,152.1686,152.3271,13600.0
2024-02-21 14:30:00,153.74,153.75,153.48,153.73,12312.0,152.2875,152.2974,152.0299,152.2776,12312.0
2024-02-21 15:00:00,153.81,153.81,153.45,153.64,11740.0,152.3568,152.3568,152.0002,152.1884,11740.0
2024-02-21 15:30:00,153.65,154.78,153.65,154.66,37132.0,152.1983,153.3176,152.1983,153.1988,37132.0
2024-02-22 09:30:00,155.68,156.89,155.68,156.55,34512.0,154.2091,155.4077,154.2091,155.0709,34512.0
2024-02-22 10:00:00,156.41,156.64,156.31,156.64,23088.0,154.9322,155.1601,154.8332,155.1601,23088.0
2024-02-22 10:30:00,156.87,156.87,156.35,156.43,8224.0,155.3879,155.3879,154.8728,154.952,8224.0
2024-02-22 11:00:00,156.32,156.77,156.32,156.64,10284.0,154.8431,155.2888,154.8431,155.1601,10284.0
2024-02-22 11:30:00,156.63,156.63,156.2,156.26,12440.0,155.1502,155.1502,154.7242,154.7837,12440.0
2024-02-22 12:00:00,156.32,156.33,156.03,156.3,9140.0,154.8431,154.853,154.5558,154.8233,9140.0
2024-02-22 12:30:00,156.08,156.29,155.94,156.29,8060.0,154.6054,154.8134,154.4667,154.8134,8060.0
2024-02-22 13:00:00,156.18,156.65,156.08,156.65,6288.0,154.7044,155.17,154.6054,155.17,6288.0
2024-02-22 13:30:00,156.96,156.96,156.76,156.76,5688.0,155.477,155.477,155.2789,155.2789,5688.0
2024-02-22 14:00:00,156.96,157.15,156.71,157.15,5408.0,155.477,155.6652,155.2294,155.6652,5408.0
2024-02-22 14:30:00,157.01,157.04,156.68,156.69,12972.0,155.5266,155.5563,155.1997,155.2096,12972.0
2024-02-22 15:00:00,156.62,157.12,156.62,156.98,19540.0,155.1403,155.6355,155.1403,155.4969,19540.0
2024-02-22 15:30:00,156.98,157.04,156.73,156.73,65500.0,155.4969,155.5563,155.2492,155.2492,65500.0
2024-02-23 09:30:00,156.99,158.55,156.99,158.04,22128.0,155.5068,157.052,155.5068,156.5468,22128.0
2024-02-23 10:00:00,157.94,158.21,157.85,157.95,9240.0,156.4478,156.7152,156.3586,156.4577,9240.0
2024-02-23 10:30:00,157.97,158.13,157.69,157.87,6796.0,156.4775,156.636,156.2001,156.3784,6796.0
2024-02-23 11:00:00,157.89,157.98,157.62,157.97,12972.0,156.3983,156.4874,156.1308,156.4775,12972.0
2024-02-23 11:30:00,157.89,157.95,157.75,157.79,10420.0,156.3983,156.4577,156.2596,156.2992,10420.0
2024-02-23 12:00:00,157.83,158.13,157.79,157.97,10500.0,156.3388,156.636,156.2992,156.4775,10500.0
2024-02-23 12:30:00,158.06,158.18,157.95,158.11,11184.0,156.5666,156.6855,156.4577,156.6162,11184.0
2024-02-23 13:00:00,158.11,158.17,157.95,157.98,12096.0,156.6162,156.6756,156.4577,156.4874,12096.0
2024-02-23 13:30:00,157.88,158.14,157.88,158.03,19360.0,156.3883,156.6459,156.3883,156.5369,19360.0
2024-02-23 14:00:00,158.06,158.06,157.74,157.75,8216.0,156.5666,156.5666,156.2497,156.2596,8216.0
2024-02-23 14:30:00,157.79,158.16,157.75,158.05,5604.0,156.2992,156.6657,156.2596,156.5567,5604.0
2024-02-23 15:00:00,158.09,158.26,157.98,158.16,12696.0,156.5964,156.7648,156.4874,156.6657,12696.0
2024-02-23 15:30:00,158.15,158.58,158.15,158.28,50924.0,156.6558,157.0817,156.6558,156.7846,50924.0
2024-02-26 09:30:00,158.05,158.54,157.82,158.26,39936.0,156.5567,157.0421,156.3289,156.7648,39936.0
2024-02-26 10:00:00,158.4,158.4,158.02,158.13,8620.0,156.9034,156.9034,156.527,156.636,8620.0
2024-02-26 10:30:00,158.1,158.38,157.99,158.21,32760.0,156.6063,156.8836,156.4973,156.7152,32760.0
2024-02-26 11:00:00,158.23,158.58,158.14,158.45,44812.0,156.735,157.0817,156.6459,156.953,44812.0
2024-02-26 11:30:00,158.44,158.59,158.3,158.49,49820.0,156.9431,157.0916,156.8044,156.9926,49820.0
2024-02-26 12:00:00,158.5,158.5,158.17,158.38,51784.0,157.0025,157.0025,156.6756,156.8836,51784.0
2024-02-26 12:30:00,158.41,158.53,158.39,158.44,10820.0,156.9133,157.0322,156.8935,156.9431,10820.0
2024-02-26 13:00:00,158.43,158.6,158.23,158.23,10244.0,156.9332,157.1015,156.735,156.735,10244.0
2024-02-26 13:30:00,158.26,158.51,158.22,158.35,23660.0,156.7648,157.0124,156.7251,156.8539,23660.0
2024-02-26 14:00:00,158.41,158.52,158.35,158.5,15124.0,156.9133,157.0223,156.8539,157.0025,15124.0
2024-02-26 14:30:00,158.5,158.72,158.45,158.54,15636.0,157.0025,157.2204,156.953,157.0421,15636.0
2024-02-26 15:00:00,158.62,158.83,158.56,158.83,24948.0,157.1214,157.3294,157.0619,157.3294,24948.0
2024-02-26 15:30:00,158.85,159.09,158.48,158.48,62224.0,157.3492,157.5869,156.9827,156.9827,62224.0
2024-02-27 09:30:00,157.97,157.97,156.63,157.08,38436.0,156.4775,156.4775,155.1502,155.5959,38436.0
2024-02-27 10:00:00,157.12,157.44,157.04,157.44,11932.0,155.6355,155.9525,155.5563,155.9525,11932.0
2024-02-27 10:30:00,157.39,157.58,157.1,157.58,8000.0,155.903,156.0912,155.6157,156.0912,8000.0
2024-02-27 11:00:00,157.46,157.46,157.13,157.13,5920.0,155.9723,155.9723,155.6454,155.6454,5920.0
2024-02-27 11:30:00,157.17,157.3,157.17,157.28,11652.0,155.6851,155.8138,155.6851,155.794,11652.0
2024-02-27 12:00:00,157.29,157.38,157.2,157.28,6000.0,155.8039,155.8931,155.7148,155.794,6000.0
2024-02-27 12:30:00,157.29,157.43,157.21,157.22,19020.0,155.8039,155.9426,155.7247,155.7346,19020.0
2024-02-27 13:00:00,157.03,157.1,156.93,157.04,7200.0,155.5464,155.6157,155.4473,155.5563,7200.0
2024-02-27 13:30:00,157.05,157.18,157.02,157.12,9888.0,155.5662,155.695,155.5365,155.6355,9888.0
2024-02-27 14:00:00,157.19,157.26,157.14,157.2,11956.0,155.7049,155.7742,155.6553,155.7148,11956.0
2024-02-27 14:30:00,157.22,157.42,157.14,157.38,11632.0,155.7346,155.9327,155.6553,155.8931,11632.0
2024-02-27 15:00:00,157.45,157.47,156.93,156.93,77656.0,155.9624,155.9822,155.4473,155.4473,77656.0
2024-02-27 15:30:00,156.99,157.24,156.85,157.06,59100.0,155.5068,155.7544,155.3681,155.5761,59100.0
2024-02-28 09:30:00,157.37,157.62,156.94,157.16,28468.0,155.8832,156.1308,155.4572,155.6752,28468.0
2024-02-28 10:00:00,157.28,157.66,157.28,157.66,11736.0,155.794,156.1704,155.794,156.1704,11736.0
2024-02-28 10:30:00,157.76,158.09,157.76,157.89,10240.0,156.2695,156.5964,156.2695,156.3983,10240.0
2024-02-28 11:00:00,157.82,157.82,157.72,157.82,6900.0,156.3289,156.3289,156.2299,156.3289,6900.0
2024-02-28 11:30:00,157.86,158.09,157.62,157.99,5000.0,156.3685,156.5964,156.1308,156.4973,5000.0
2024-02-28 12:00:00,157.96,158.04,157.66,157.76,6160.0,156.4676,156.5468,156.1704,156.2695,6160.0
2024-02-28 12:30:00,157.6,157.68,157.34,157.42,21260.0,156.111,156.1902,155.8535,155.9327,21260.0
2024-02-28 13:00:00,157.43,157.74,157.33,157.66,7656.0,155.9426,156.2497,155.8435,156.1704,7656.0
2024-02-28 13:30:00,157.8,157.83,157.73,157.78,2800.0,156.3091,156.3388,156.2398,156.2893,2800.0
2024-02-28 14:00:00,157.83,157.83,157.23,157.28,5884.0,156.3388,156.3388,155.7445,155.794,5884.0
2024-02-28 14:30:00,157.25,157.42,157.13,157.29,8596.0,155.7643,155.9327,155.6454,155.8039,8596.0
2024-02-28 15:00:00,157.26,157.39,157.26,157.35,2880.0,155.7742,155.903,155.7742,155.8634,2880.0
2024-02-28 15:30:00,157.33,157.69,157.25,157.6,46864.0,155.8435,156.2001,155.7643,156.111,46864.0
2024-02-29 09:30:00,158.25,158.25,157.32,157.56,23012.0,156.7549,156.7549,155.8336,156.0714,23012.0
2024-02-29 10:00:00,157.66,157.69,157.07,157.11,15428.0,156.1704,156.2001,155.586,155.6256,15428.0
2024-02-29 10:30:00,156.97,157.26,156.87,157.21,19632.0,155.4869,155.7742,155.3879,155.7247,19632.0
2024-02-29 11:00:00,157.11,157.59,157.11,157.46,8724.0,155.6256,156.1011,155.6256,155.9723,8724.0
2024-02-29 11:30:00,157.25,157.25,156.81,157.04,8456.0,155.7643,155.7643,155.3285,155.5563,8456.0
2024-02-29 12:00:00,157.05,157.16,156.93,157.15,11600.0,155.5662,155.6752,155.4473,155.6652,11600.0
2024-02-29 12:30:00,157.09,157.48,157.09,157.43,14736.0,155.6058,155.9921,155.6058,155.9426,14736.0
2024-02-29 13:00:00,157.45,157.5,157.2,157.37,12272.0,155.9624,156.0119,155.7148,155.8832,12272.0
2024-02-29 13:30:00,157.29,157.29,157.0,157.24,22332.0,155.8039,155.8039,155.5167,155.7544,22332.0
2024-02-29 14:00:00,157.14,157.17,156.98,157.02,7684.0,155.6553,155.6851,155.4969,155.5365,7684.0
2024-02-29 14:30:00,156.99,157.0,156.86,156.96,17392.0,155.5068,155.5167,155.378,155.477,17392.0
2024-02-29 15:00:00,157.01,157.22,156.98,157.17,14752.0,155.5266,155.7346,155.4969,155.6851,14752.0
2024-02-29 15:30:00,157.18,157.72,157.04,157.25,104772.0,155.695,156.2299,155.5563,155.7643,104772.0
2024-03-01 09:30:00,155.04,157.02,154.98,156.85,106320.0,153.5752,155.5365,153.5157,155.3681,106320.0
2024-03-01 10:00:00,156.79,157.38,156.6,157.29,24700.0,155.3086,155.8931,155.1204,155.8039,24700.0
2024-03-01 10:30:00,157.04,157.29,156.78,157.29,17420.0,155.5563,155.8039,155.2987,155.8039,17420.0
2024-03-01 11:00:00,157.34,157.46,156.92,156.92,7940.0,155.8535,155.9723,155.4374,155.4374,7940.0
2024-03-01 11:30:00,156.82,157.44,156.67,157.22,13176.0,155.3384,155.9525,155.1898,155.7346,13176.0
2024-03-01 12:00:00,157.22,157.63,157.19,157.63,7588.0,155.7346,156.1407,155.7049,156.1407,7588.0
2024-03-01 12:30:00,157.63,157.63,157.17,157.31,19032.0,156.1407,156.1407,155.6851,155.8237,19032.0
2024-03-01 13:00:00,157.28,157.5,157.2,157.5,3200.0,155.794,156.0119,155.7148,156.0119,3200.0
2024-03-01 13:30:00,157.25,157.45,157.21,157.27,11684.0,155.7643,155.9624,155.7247,155.7841,11684.0
2024-03-01 14:00:00,157.27,157.66,157.26,157.39,26976.0,155.7841,156.1704,155.7742,155.903,26976.0
2024-03-01 14:30:00,157.47,157.57,157.19,157.45,48004.0,155.9822,156.0813,155.7049,155.9624,48004.0
2024-03-01 15:00:00,157.41,157.41,157.13,157.29,39492.0,155.9228,155.9228,155.6454,155.8039,39492.0
2024-03-01 15:30:00,157.41,157.47,157.08,157.09,69828.0,155.9228,155.9822,155.5959,155.6058,69828.0
2024-03-04 09:30:00,157.37,157.68,156.86,157.63,29936.0,155.8832,156.1902,155.378,156.1407,29936.0
2024-03-04 10:00:00,157.77,157.96,156.98,157.22,6652.0,156.2794,156.4676,155.4969,155.7346,6652.0
2024-03-04 10:30:00,157.29,157.29,156.93,157.25,12744.0,155.8039,155.8039,155.4473,155.7643,12744.0
2024-03-04 11:00:00,157.37,157.63,157.11,157.63,13464.0,155.8832,156.1407,155.6256,156.1407,13464.0
2024-03-04 11:30:00,157.63,157.69,157.58,157.59,2000.0,156.1407,156.2001,156.0912,156.1011,2000.0
2024-03-04 12:00:00,157.62,157.75,157.51,157.71,7908.0,156.1308,156.2596,156.0218,156.22,7908.0
2024-03-04 12:30:00,157.76,157.92,157.66,157.66,17356.0,156.2695,156.428,156.1704,156.1704,17356.0
2024-03-04 13:00:00,157.59,157.71,157.41,157.56,5600.0,156.1011,156.22,155.9228,156.0714,5600.0
2024-03-04 13:30:00,157.37,157.62,157.37,157.62,12164.0,155.8832,156.1308,155.8832,156.1308,12164.0
2024-03-04 14:00:00,157.54,157.67,157.39,157.5,8840.0,156.0516,156.1803,155.903,156.0119,8840.0
2024-03-04 14:30:00,157.39,157.52,157.27,157.38,16420.0,155.903,156.0318,155.7841,155.8931,16420.0
2024-03-04 15:00:00,157.29,157.35,157.06,157.16,8816.0,155.8039,155.8634,155.5761,155.6752,8816.0
2024-03-04 15:30:00,157.07,157.42,156.95,157.37,58180.0,155.586,155.9327,155.4671,155.8832,58180.0
2024-03-05 09:30:00,156.78,157.17,155.48,155.81,21796.0,155.2987,155.6851,154.011,154.3379,21796.0
2024-03-05 10:00:00,155.52,155.62,155.35,155.47,6896.0,154.0506,154.1497,153.8823,154.0011,6896.0
2024-03-05 10:30:00,155.67,156.18,155.67,155.87,8852.0,154.1992,154.7044,154.1992,154.3973,8852.0
2024-03-05 11:00:00,155.92,156.04,155.76,155.85,9368.0,154.4469,154.5657,154.2884,154.3775,9368.0
2024-03-05 11:30:00,155.82,156.04,155.66,155.76,5516.0,154.3478,154.5657,154.1893,154.2884,5516.0
2024-03-05 12:00:00,155.71,155.71,155.59,155.7,5220.0,154.2389,154.2389,154.12,154.2289,5220.0
2024-03-05 12:30:00,155.51,155.57,155.29,155.57,24804.0,154.0407,154.1002,153.8228,154.1002,24804.0
2024-03-05 13:00:00,155.57,155.69,155.48,155.69,22420.0,154.1002,154.219,154.011,154.219,22420.0
2024-03-05 13:30:00,155.73,155.81,155.6,155.75,24408.0,154.2587,154.3379,154.1299,154.2785,24408.0
2024-03-05 14:00:00,155.73,155.9,155.71,155.81,10068.0,154.2587,154.4271,154.2389,154.3379,10068.0
2024-03-05 14:30:00,155.81,155.95,155.62,155.76,30480.0,154.3379,154.4766,154.1497,154.2884,30480.0
2024-03-05 15:00:00,155.71,155.91,155.46,155.71,85744.0,154.2389,154.437,153.9912,154.2389,85744.0
2024-03-05 15:30:00,155.67,156.45,155.6,156.37,118872.0,154.1992,154.9719,154.1299,154.8926,118872.0
2024-03-06 09:30:00,156.78,157.17,156.27,157.17,34708.0,155.2987,155.6851,154.7936,155.6851,34708.0
2024-03-06 10:00:00,157.09,157.09,156.55,156.68,23848.0,155.6058,155.6058,155.0709,155.1997,23848.0
2024-03-06 10:30:00,156.63,156.81,156.52,156.81,20060.0,155.1502,155.3285,155.0412,155.3285,20060.0
2024-03-06 11:00:00,156.82,157.04,156.74,157.04,13572.0,155.3384,155.5563,155.2591,155.5563,13572.0
2024-03-06 11:30:00,157.04,157.43,156.98,157.42,51684.0,155.5563,155.9426,155.4969,155.9327,51684.0
2024-03-06 12:00:00,157.48,157.67,157.31,157.42,17760.0,155.9921,156.1803,155.8237,155.9327,17760.0
2024-03-06 12:30:00,157.44,157.58,157.27,157.34,9084.0,155.9525,156.0912,155.7841,155.8535,9084.0
2024-03-06 13:00:00,157.35,157.35,157.12,157.33,12260.0,155.8634,155.8634,155.6355,155.8435,12260.0
2024-03-06 13:30:00,157.32,157.32,156.59,156.81,21268.0,155.8336,155.8336,155.1105,155.3285,21268.0
2024-03-06 14:00:00,156.75,156.75,156.39,156.72,8572.0,155.269,155.269,154.9124,155.2393,8572.0
2024-03-06 14:30:00,156.54,156.57,156.24,156.3,10108.0,155.061,155.0907,154.7638,154.8233,10108.0
2024-03-06 15:00:00,156.25,156.38,156.01,156.25,30064.0,154.7737,154.9025,154.536,154.7737,30064.0
2024-03-06 15:30:00,156.28,156.45,156.1,156.44,109652.0,154.8035,154.9719,154.6252,154.962,109652.0
2024-03-07 09:30:00,157.56,157.93,156.81,157.03,20688.0,156.0714,156.4379,155.3285,155.5464,20688.0
2024-03-07 10:00:00,156.89,157.25,156.89,157.25,23116.0,155.4077,155.7643,155.4077,155.7643,23116.0
2024-03-07 10:30:00,157.37,157.68,157.37,157.6,8800.0,155.8832,156.1902,155.8832,156.111,8800.0
2024-03-07 11:00:00,157.64,157.71,157.3,157.49,40220.0,156.1506,156.22,155.8138,156.002,40220.0
2024-03-07 11:30:00,157.4,157.69,157.4,157.69,11180.0,155.9129,156.2001,155.9129,156.2001,11180.0
2024-03-07 12:00:00,157.69,157.71,157.54,157.54,16244.0,156.2001,156.22,156.0516,156.0516,16244.0
2024-03-07 12:30:00,157.54,157.59,157.43,157.55,12720.0,156.0516,156.1011,155.9426,156.0615,12720.0
2024-03-07 13:00:00,157.45,157.67,157.39,157.62,17756.0,155.9624,156.1803,155.903,156.1308,17756.0
2024-03-07 13:30:00,157.57,158.01,157.57,157.96,40100.0,156.0813,156.5171,156.0813,156.4676,40100.0
2024-03-07 14:00:00,157.94,157.94,157.37,157.56,9984.0,156.4478,156.4478,155.8832,156.0714,9984.0
2024-03-07 14:30:00,157.42,157.47,157.28,157.28,4076.0,155.9327,155.9822,155.794,155.794,4076.0
2024-03-07 15:00:00,157.3,157.38,157.24,157.31,5292.0,155.8138,155.8931,155.7544,155.8237,5292.0
2024-03-07 15:30:00,157.35,157.38,157.0,157.0,47008.0,155.8634,155.8931,155.5167,155.5167,47008.0
2024-03-08 09:30:00,156.91,156.91,156.17,156.51,23308.0,155.4275,155.4275,154.6945,155.0313,23308.0
2024-03-08 10:00:00,156.75,156.79,156.33,156.36,17952.0,155.269,155.3086,154.853,154.8827,17952.0
2024-03-08 10:30:00,156.47,157.02,156.45,157.02,8844.0,154.9917,155.5365,154.9719,155.5365,8844.0
2024-03-08 11:00:00,157.01,157.12,156.72,157.12,6796.0,155.5266,155.6355,155.2393,155.6355,6796.0
2024-03-08 11:30:00,157.13,157.5,156.72,156.99,12776.0,155.6454,156.0119,155.2393,155.5068,12776.0
2024-03-08 12:00:00,157.19,157.43,157.07,157.07,11216.0,155.7049,155.9426,155.586,155.586,11216.0
2024-03-08 12:30:00,157.07,157.07,156.43,156.44,7400.0,155.586,155.586,154.952,154.962,7400.0
2024-03-08 13:00:00,156.5,156.61,156.39,156.44,14540.0,155.0214,155.1303,154.9124,154.962,14540.0
2024-03-08 13:30:00,156.44,156.44,155.93,156.02,43840.0,154.962,154.962,154.4568,154.5459,43840.0
2024-03-08 14:00:00,156.14,156.72,156.13,156.59,13008.0,154.6648,155.2393,154.6549,155.1105,13008.0
2024-03-08 14:30:00,156.62,156.85,156.54,156.71,11768.0,155.1403,155.3681,155.061,155.2294,11768.0
2024-03-08 15:00:00,156.63,156.63,156.27,156.27,12780.0,155.1502,155.1502,154.7936,154.7936,12780.0
2024-03-08 15:30:00,156.36,156.59,156.23,156.37,64708.0,154.8827,155.1105,154.7539,154.8926,64708.0
2024-03-11 09:30:00,156.85,156.94,154.63,154.63,27500.0,155.3681,155.4572,153.1691,153.1691,27500.0
2024-03-11 10:00:00,154.56,154.74,154.34,154.5,17876.0,153.0997,153.278,152.8818,153.0403,17876.0
2024-03-11 10:30:00,154.58,154.63,154.44,154.63,8908.0,153.1195,153.1691,152.9809,153.1691,8908.0
2024-03-11 11:00:00,154.74,154.74,154.16,154.27,7896.0,153.278,153.278,152.7035,152.8125,7896.0
2024-03-11 11:30:00,154.25,155.1,154.24,155.07,5040.0,152.7926,153.6346,152.7827,153.6049,5040.0
2024-03-11 12:00:00,155.07,155.07,154.88,154.9,5200.0,153.6049,153.6049,153.4167,153.4365,5200.0
2024-03-11 12:30:00,154.94,155.13,154.94,155.03,6332.0,153.4761,153.6643,153.4761,153.5653,6332.0
2024-03-11 13:00:00,155.08,155.1,154.75,155.1,2400.0,153.6148,153.6346,153.2879,153.6346,2400.0
2024-03-11 13:30:00,155.37,155.37,155.08,155.27,8000.0,153.9021,153.9021,153.6148,153.803,8000.0
2024-03-11 14:00:00,155.27,155.79,155.18,155.77,21764.0,153.803,154.3181,153.7139,154.2983,21764.0
2024-03-11 14:30:00,155.83,155.93,155.66,155.85,15040.0,154.3577,154.4568,154.1893,154.3775,15040.0
2024-03-11 15:00:00,155.84,156.06,155.83,155.97,7200.0,154.3676,154.5855,154.3577,154.4964,7200.0
2024-03-11 15:30:00,156.04,156.34,155.92,156.1,36308.0,154.5657,154.8629,154.4469,154.6252,36308.0
2024-03-12 09:30:00,155.6,156.22,155.22,156.22,33972.0,154.1299,154.744,153.7535,154.744,33972.0
2024-03-12 10:00:00,156.33,156.33,155.86,156.16,17300.0,154.853,154.853,154.3874,154.6846,17300.0
2024-03-12 10:30:00,156.31,156.65,156.29,156.55,7288.0,154.8332,155.17,154.8134,155.0709,7288.0
2024-03-12 11:00:00,156.47,156.67,156.42,156.44,4572.0,154.9917,155.1898,154.9421,154.962,4572.0
2024-03-12 11:30:00,156.68,156.68,156.46,156.62,7852.0,155.1997,155.1997,154.9818,155.1403,7852.0
2024-03-12 12:00:00,156.57,156.57,156.16,156.16,5776.0,155.0907,155.0907,154.6846,154.6846,5776.0
2024-03-12 12:30:00,156.23,156.31,156.07,156.24,6472.0,154.7539,154.8332,154.5955,154.7638,6472.0
2024-03-12 13:00:00,156.15,156.46,156.14,156.46,4972.0,154.6747,154.9818,154.6648,154.9818,4972.0
2024-03-12 13:30:00,156.4,156.81,156.4,156.81,4000.0,154.9223,155.3285,154.9223,155.3285,4000.0
2024-03-12 14:00:00,156.73,156.88,156.73,156.82,4400.0,155.2492,155.3978,155.2492,155.3384,4400.0
2024-03-12 14:30:00,156.88,156.99,156.71,156.99,11188.0,155.3978,155.5068,155.2294,155.5068,11188.0
2024-03-12 15:00:00,156.76,156.99,156.63,156.75,38880.0,155.2789,155.5068,155.1502,155.269,38880.0
2024-03-12 15:30:00,156.81,156.91,156.45,156.62,70812.0,155.3285,155.4275,154.9719,155.1403,70812.0
2024-03-13 09:30:00,156.57,156.57,155.25,155.67,39476.0,155.0907,155.0907,153.7832,154.1992,39476.0
2024-03-13 10:00:00,155.61,155.61,155.19,155.55,24892.0,154.1398,154.1398,153.7238,154.0804,24892.0
2024-03-13 10:30:00,155.47,155.75,155.38,155.75,18132.0,154.0011,154.2785,153.912,154.2785,18132.0
2024-03-13 11:00:00,155.73,155.87,155.41,155.41,18748.0,154.2587,154.3973,153.9417,153.9417,18748.0
2024-03-13 11:30:00,155.34,155.34,155.11,155.11,19944.0,153.8723,153.8723,153.6445,153.6445,19944.0
2024-03-13 12:00:00,155.14,155.19,154.83,155.04,34260.0,153.6742,153.7238,153.3672,153.5752,34260.0
2024-03-13 12:30:00,155.1,155.83,155.1,155.58,22840.0,153.6346,154.3577,153.6346,154.1101,22840.0
2024-03-13 13:00:00,155.57,155.75,155.42,155.5,28952.0,154.1002,154.2785,153.9516,154.0308,28952.0
2024-03-13 13:30:00,155.51,155.87,155.4,155.84,23168.0,154.0407,154.3973,153.9318,154.3676,23168.0
2024-03-13 14:00:00,155.87,155.9,155.62,155.69,25332.0,154.3973,154.4271,154.1497,154.219,25332.0
2024-03-13 14:30:00,155.7,155.79,155.59,155.62,10756.0,154.2289,154.3181,154.12,154.1497,10756.0
2024-03-13 15:00:00,155.64,155.71,155.11,155.22,14144.0,154.1695,154.2389,153.6445,153.7535,14144.0
2024-03-13 15:30:00,155.29,155.83,155.24,155.82,59100.0,153.8228,154.3577,153.7733,154.3478,59100.0
2024-03-14 09:30:00,156.6,156.6,155.65,155.65,12988.0,155.1204,155.1204,154.1794,154.1794,12988.0
2024-03-14 10:00:00,155.8,155.89,155.51,155.76,5988.0,154.328,154.4172,154.0407,154.2884,5988.0
2024-03-14 10:30:00,155.84,156.11,155.77,155.84,10596.0,154.3676,154.6351,154.2983,154.3676,10596.0
2024-03-14 11:00:00,156.17,156.46,156.11,156.45,29704.0,154.6945,154.9818,154.6351,154.9719,29704.0
2024-03-14 11:30:00,156.44,156.88,156.29,156.88,8136.0,154.962,155.3978,154.8134,155.3978,8136.0
2024-03-14 12:00:00,157.07,157.38,156.97,157.38,14520.0,155.586,155.8931,155.4869,155.8931,14520.0
2024-03-14 12:30:00,157.38,157.48,157.25,157.38,13780.0,155.8931,155.9921,155.7643,155.8931,13780.0
2024-03-14 13:00:00,157.38,157.46,157.2,157.32,21260.0,155.8931,155.9723,155.7148,155.8336,21260.0
2024-03-14 13:30:00,157.21,157.5,157.08,157.5,13288.0,155.7247,156.0119,155.5959,156.0119,13288.0
2024-03-14 14:00:00,157.5,157.84,157.32,157.33,12656.0,156.0119,156.3487,155.8336,155.8435,12656.0
2024-03-14 14:30:00,157.23,157.49,157.07,157.16,13900.0,155.7445,156.002,155.586,155.6752,13900.0
2024-03-14 15:00:00,157.07,157.08,156.76,157.01,35288.0,155.586,155.5959,155.2789,155.5266,35288.0
2024-03-14 15:30:00,156.96,157.62,156.65,157.62,74464.0,155.477,156.1308,155.17,156.1308,74464.0
2024-03-15 09:30:00,157.66,157.66,156.6,156.6,511984.0,156.1704,156.1704,155.1204,155.1204,511984.0
2024-03-15 10:00:00,156.68,156.74,155.85,156.46,9444.0,155.1997,155.2591,154.3775,154.9818,9444.0
2024-03-15 10:30:00,156.22,156.81,156.22,156.57,12536.0,154.744,155.3285,154.744,155.0907,12536.0
2024-03-15 11:00:00,156.61,156.85,156.18,156.57,22160.0,155.1303,155.3681,154.7044,155.0907,22160.0
2024-03-15 11:30:00,156.38,156.38,156.15,156.15,2000.0,154.9025,154.9025,154.6747,154.6747,2000.0
2024-03-15 12:00:00,156.19,156.27,156.02,156.02,7668.0,154.7143,154.7936,154.5459,154.5459,7668.0
2024-03-15 12:30:00,156.18,156.18,155.96,155.96,2000.0,154.7044,154.7044,154.4865,154.4865,2000.0
2024-03-15 13:00:00,155.97,156.31,155.97,156.25,6784.0,154.4964,154.8332,154.4964,154.7737,6784.0
2024-03-15 13:30:00,156.31,156.38,156.23,156.38,2000.0,154.8332,154.9025,154.7539,154.9025,2000.0
2024-03-15 14:00:00,156.61,156.66,156.37,156.37,10220.0,155.1303,155.1799,154.8926,154.8926,10220.0
2024-03-15 14:30:00,156.5,156.91,156.42,156.66,8080.0,155.0214,155.4275,154.9421,155.1799,8080.0
2024-03-15 15:00:00,156.66,156.84,156.54,156.72,26084.0,155.1799,155.3582,155.061,155.2393,26084.0
2024-03-15 15:30:00,156.69,156.87,156.41,156.79,91596.0,155.2096,155.3879,154.9322,155.3086,91596.0
2024-03-18 09:30:00,157.8,158.32,157.65,157.76,34052.0,156.3091,156.8242,156.1605,156.2695,34052.0
2024-03-18 10:00:00,157.92,158.11,157.72,157.98,16960.0,156.428,156.6162,156.2299,156.4874,16960.0
2024-03-18 10:30:00,157.84,157.86,157.52,157.52,11444.0,156.3487,156.3685,156.0318,156.0318,11444.0
2024-03-18 11:00:00,157.6,157.64,157.45,157.49,16064.0,156.111,156.1506,155.9624,156.002,16064.0
2024-03-18 11:30:00,157.48,157.56,157.17,157.31,28292.0,155.9921,156.0714,155.6851,155.8237,28292.0
2024-03-18 12:00:00,157.12,157.5,157.12,157.5,17300.0,155.6355,156.0119,155.6355,156.0119,17300.0
2024-03-18 12:30:00,157.45,157.5,157.25,157.47,24716.0,155.9624,156.0119,155.7643,155.9822,24716.0
2024-03-18 13:00:00,157.5,157.56,157.39,157.5,17408.0,156.0119,156.0714,155.903,156.0119,17408.0
2024-03-18 13:30:00,157.54,157.54,156.79,156.99,18328.0,156.0516,156.0516,155.3086,155.5068,18328.0
2024-03-18 14:00:00,157.11,157.22,156.98,157.22,8528.0,155.6256,155.7346,155.4969,155.7346,8528.0
2024-03-18 14:30:00,157.21,157.36,157.03,157.08,11572.0,155.7247,155.8733,155.5464,155.5959,11572.0
2024-03-18 15:00:00,157.08,157.2,156.85,156.85,31368.0,155.5959,155.7148,155.3681,155.3681,31368.0
2024-03-18 15:30:00,156.88,156.96,156.11,156.24,69944.0,155.3978,155.477,154.6351,154.7638,69944.0
2024-03-19 09:30:00,156.52,156.75,155.91,156.64,29264.0,155.0412,155.269,154.437,155.1601,29264.0
2024-03-19 10:00:00,156.49,156.62,156.13,156.5,22824.0,155.0115,155.1403,154.6549,155.0214,22824.0
2024-03-19 10:30:00,156.58,156.58,156.32,156.37,13444.0,155.1006,155.1006,154.8431,154.8926,13444.0
2024-03-19 11:00:00,156.38,156.47,155.97,156.09,31996.0,154.9025,154.9917,154.4964,154.6153,31996.0
2024-03-19 11:30:00,156.09,156.46,155.89,156.29,48972.0,154.6153,154.9818,154.4172,154.8134,48972.0
2024-03-19 12:00:00,156.3,156.43,156.07,156.37,21872.0,154.8233,154.952,154.5955,154.8926,21872.0
2024-03-19 12:30:00,156.5,156.82,156.5,156.63,17944.0,155.0214,155.3384,155.0214,155.1502,17944.0
2024-03-19 13:00:00,156.71,156.88,156.64,156.74,15100.0,155.2294,155.3978,155.1601,155.2591,15100.0
2024-03-19 13:30:00,156.81,156.82,156.74,156.78,5776.0,155.3285,155.3384,155.2591,155.2987,5776.0
2024-03-19 14:00:00,156.7,156.82,156.66,156.74,6472.0,155.2195,155.3384,155.1799,155.2591,6472.0
2024-03-19 14:30:00,156.8,156.99,156.69,156.84,23832.0,155.3186,155.5068,155.2096,155.3582,23832.0
2024-03-19 15:00:00,156.77,156.83,156.52,156.54,14692.0,155.2888,155.3483,155.0412,155.061,14692.0
2024-03-19 15:30:00,156.56,157.06,156.51,156.9,107176.0,155.0808,155.5761,155.0313,155.4176,107176.0
2024-03-20 09:30:00,156.83,157.17,156.83,157.06,10044.0,155.3483,155.6851,155.3483,155.5761,10044.0
2024-03-20 10:00:00,156.99,157.63,156.95,157.56,13448.0,155.5068,156.1407,155.4671,156.0714,13448.0
2024-03-20 10:30:00,157.62,157.62,157.3,157.62,6440.0,156.1308,156.1308,155.8138,156.1308,6440.0
2024-03-20 11:00:00,157.61,158.05,157.42,158.04,8348.0,156.1209,156.5567,155.9327,156.5468,8348.0
2024-03-20 11:30:00,158.04,158.07,157.73,157.92,26656.0,156.5468,156.5766,156.2398,156.428,26656.0
2024-03-20 12:00:00,157.92,157.96,157.47,157.54,15208.0,156.428,156.4676,155.9822,156.0516,15208.0
2024-03-20 12:30:00,157.54,158.14,157.43,157.99,12236.0,156.0516,156.6459,155.9426,156.4973,12236.0
2024-03-20 13:00:00,157.99,158.06,157.84,158.04,12228.0,156.4973,156.5666,156.3487,156.5468,12228.0
2024-03-20 13:30:00,158.02,158.03,157.41,157.41,29168.0,156.527,156.5369,155.9228,155.9228,29168.0
2024-03-20 14:00:00,157.54,158.3,157.54,157.73,14076.0,156.0516,156.8044,156.0516,156.2398,14076.0
2024-03-20 14:30:00,158.0,158.72,157.75,158.34,13856.0,156.5072,157.2204,156.2596,156.844,13856.0
2024-03-20 15:00:00,158.59,159.12,158.59,159.1,20132.0,157.0916,157.6166,157.0916,157.5968,20132.0
2024-03-20 15:30:00,159.06,159.06,158.6,158.73,51944.0,157.5572,157.5572,157.1015,157.2303,51944.0
2024-03-21 09:30:00,159.59,159.61,159.11,159.61,35220.0,158.0822,158.102,157.6067,158.102,35220.0
2024-03-21 10:00:00,159.82,160.26,159.65,160.19,17936.0,158.31,158.7459,158.1416,158.6765,17936.0
2024-03-21 10:30:00,160.26,161.14,160.07,161.14,28636.0,158.7459,159.6175,158.5577,159.6175,28636.0
2024-03-21 11:00:00,161.11,161.11,160.61,160.71,20356.0,159.5878,159.5878,159.0926,159.1916,20356.0
2024-03-21 11:30:00,160.78,161.06,160.67,160.92,13980.0,159.261,159.5383,159.152,159.3996,13980.0
2024-03-21 12:00:00,160.86,160.96,160.67,160.92,26024.0,159.3402,159.4392,159.152,159.3996,26024.0
2024-03-21 12:30:00,160.88,161.13,160.84,161.08,17688.0,159.36,159.6076,159.3204,159.5581,17688.0
2024-03-21 13:00:00,161.04,161.06,160.84,160.97,13864.0,159.5185,159.5383,159.3204,159.4492,13864.0
2024-03-21 13:30:00,160.95,161.23,160.83,161.15,14124.0,159.4293,159.7067,159.3105,159.6275,14124.0
2024-03-21 14:00:00,161.2,161.24,161.02,161.1,16908.0,159.677,159.7166,159.4987,159.5779,16908.0
2024-03-21 14:30:00,161.04,161.04,160.62,160.65,14632.0,159.5185,159.5185,159.1025,159.1322,14632.0
2024-03-21 15:00:00,160.6,160.66,160.25,160.34,15752.0,159.0827,159.1421,158.736,158.8251,15752.0
2024-03-21 15:30:00,160.3,160.65,160.23,160.46,63872.0,158.7855,159.1322,158.7161,158.944,63872.0
2024-03-22 09:30:00,161.12,161.12,160.22,160.39,80604.0,159.5977,159.5977,158.7062,158.8746,80604.0
2024-03-22 10:00:00,160.31,160.38,159.99,160.17,22276.0,158.7954,158.8647,158.4784,158.6567,22276.0
2024-03-22 10:30:00,160.29,160.29,159.66,159.66,36404.0,158.7756,158.7756,158.1515,158.1515,36404.0
2024-03-22 11:00:00,159.75,160.13,159.67,159.72,26868.0,158.2407,158.6171,158.1614,158.211,26868.0
2024-03-22 11:30:00,159.87,159.95,159.63,159.71,10248.0,158.3595,158.4388,158.1218,158.2011,10248.0
2024-03-22 12:00:00,159.75,159.75,159.46,159.52,7576.0,158.2407,158.2407,157.9534,158.0129,7576.0
2024-03-22 12:30:00,159.57,159.57,159.28,159.38,16072.0,158.0624,158.0624,157.7751,157.8742,16072.0
2024-03-22 13:00:00,159.39,159.39,159.24,159.34,16036.0,157.8841,157.8841,157.7355,157.8346,16036.0
2024-03-22 13:30:00,159.39,159.62,159.24,159.62,18256.0,157.8841,158.1119,157.7355,158.1119,18256.0
2024-03-22 14:00:00,159.52,159.56,159.26,159.43,16200.0,158.0129,158.0525,157.7553,157.9237,16200.0
2024-03-22 14:30:00,159.3,159.64,159.19,159.51,18864.0,157.7949,158.1317,157.686,158.0029,18864.0
2024-03-22 15:00:00,159.49,159.75,159.29,159.7,22272.0,157.9831,158.2407,157.785,158.1912,22272.0
2024-03-22 15:30:00,159.72,160.17,159.56,159.85,68188.0,158.211,158.6567,158.0525,158.3397,68188.0
2024-03-25 09:30:00,159.94,161.12,159.36,159.54,41372.0,158.4289,159.5977,157.8544,158.0327,41372.0
2024-03-25 10:00:00,159.61,159.62,159.25,159.38,17228.0,158.102,158.1119,157.7454,157.8742,17228.0
2024-03-25 10:30:00,159.31,159.47,159.15,159.24,20260.0,157.8048,157.9633,157.6464,157.7355,20260.0
2024-03-25 11:00:00,159.24,159.47,159.19,159.35,25708.0,157.7355,157.9633,157.686,157.8445,25708.0
2024-03-25 11:30:00,159.35,159.96,159.32,159.76,27032.0,157.8445,158.4487,157.8147,158.2506,27032.0
2024-03-25 12:00:00,159.77,159.96,159.75,159.76,20676.0,158.2605,158.4487,158.2407,158.2506,20676.0
2024-03-25 12:30:00,159.81,159.84,159.44,159.5,29456.0,158.3001,158.3298,157.9336,157.993,29456.0
2024-03-25 13:00:00,159.57,159.65,159.5,159.62,7200.0,158.0624,158.1416,157.993,158.1119,7200.0
2024-03-25 13:30:00,159.64,159.7,159.5,159.54,15572.0,158.1317,158.1912,157.993,158.0327,15572.0
2024-03-25 14:00:00,159.58,159.71,159.49,159.69,11840.0,158.0723,158.2011,157.9831,158.1812,11840.0
2024-03-25 14:30:00,159.7,160.06,159.7,159.93,19388.0,158.1912,158.5478,158.1912,158.419,19388.0
2024-03-25 15:00:00,159.78,159.78,159.62,159.64,13960.0,158.2704,158.2704,158.1119,158.1317,13960.0
2024-03-25 15:30:00,159.63,159.83,158.82,158.92,89040.0,158.1218,158.3199,157.3195,157.4185,89040.0
2024-03-26 09:30:00,158.93,159.79,158.83,159.35,41180.0,157.4284,158.2803,157.3294,157.8445,41180.0
2024-03-26 10:00:00,159.04,159.19,158.63,158.88,23416.0,157.5374,157.686,157.1313,157.3789,23416.0
2024-03-26 10:30:00,158.85,159.15,158.49,159.01,32380.0,157.3492,157.6464,156.9926,157.5077,32380.0
2024-03-26 11:00:00,158.93,159.04,158.81,158.87,11968.0,157.4284,157.5374,157.3096,157.369,11968.0
2024-03-26 11:30:00,159.04,159.04,158.41,158.7,16476.0,157.5374,157.5374,156.9133,157.2006,16476.0
2024-03-26 12:00:00,158.69,158.83,158.2,158.2,8200.0,157.1907,157.3294,156.7053,156.7053,8200.0
2024-03-26 12:30:00,158.33,158.34,158.1,158.27,10400.0,156.8341,156.844,156.6063,156.7747,10400.0
2024-03-26 13:00:00,158.4,158.53,158.35,158.45,12132.0,156.9034,157.0322,156.8539,156.953,12132.0
2024-03-26 13:30:00,158.46,158.59,158.19,158.53,17604.0,156.9629,157.0916,156.6954,157.0322,17604.0
2024-03-26 14:00:00,158.44,158.91,158.44,158.91,16188.0,156.9431,157.4086,156.9431,157.4086,16188.0
2024-03-26 14:30:00,158.81,158.84,158.54,158.77,11844.0,157.3096,157.3393,157.0421,157.2699,11844.0
2024-03-26 15:00:00,158.79,158.95,158.7,158.75,16896.0,157.2898,157.4482,157.2006,157.2501,16896.0
2024-03-26 15:30:00,158.68,158.75,158.23,158.3,93836.0,157.1808,157.2501,156.735,156.8044,93836.0
2024-03-27 09:30:00,164.63,174.5,164.63,174.26,403028.0,163.0746,172.8513,163.0746,172.6136,403028.0
2024-03-27 10:00:00,174.35,176.21,173.64,174.57,198240.0,172.7027,174.5452,171.9994,172.9207,198240.0
2024-03-27 10:30:00,174.74,174.76,172.04,173.25,159636.0,173.0891,173.1089,170.4146,171.6131,159636.0
2024-03-27 11:00:00,173.02,173.98,173.0,173.69,71000.0,171.3853,172.3362,171.3655,172.049,71000.0
2024-03-27 11:30:00,173.59,173.66,171.75,172.51,60432.0,171.9499,172.0193,170.1273,170.8801,60432.0
2024-03-27 12:00:00,172.42,172.55,172.21,172.5,31932.0,170.791,170.9197,170.583,170.8702,31932.0
2024-03-27 12:30:00,172.57,172.98,171.3,171.51,46744.0,170.9396,171.3457,169.6816,169.8896,46744.0
2024-03-27 13:00:00,171.6,171.69,170.72,170.97,56704.0,169.9787,170.0679,169.107,169.3547,56704.0
2024-03-27 13:30:00,171.23,171.46,170.64,170.72,23112.0,169.6122,169.84,169.0278,169.107,23112.0
2024-03-27 14:00:00,170.73,170.73,169.56,170.42,78856.0,169.1169,169.1169,167.958,168.8099,78856.0
2024-03-27 14:30:00,170.44,170.96,170.12,170.52,30288.0,168.8297,169.3448,168.5127,168.9089,30288.0
2024-03-27 15:00:00,170.28,170.49,169.24,169.89,100464.0,168.6712,168.8792,167.641,168.2849,100464.0
2024-03-27 15:30:00,169.89,171.42,169.62,171.41,299320.0,168.2849,169.8004,168.0174,169.7905,299320.0
2024-03-28 09:30:00,172.07,172.32,170.63,172.15,111340.0,170.4443,170.6919,169.0179,170.5235,111340.0
2024-03-28 10:00:00,172.22,172.22,170.1,170.36,37648.0,170.5929,170.5929,168.4929,168.7504,37648.0
2024-03-28 10:30:00,170.45,171.36,170.44,171.02,28928.0,168.8396,169.741,168.8297,169.4042,28928.0
2024-03-28 11:00:00,171.02,171.02,170.64,170.92,20052.0,169.4042,169.4042,169.0278,169.3051,20052.0
2024-03-28 11:30:00,171.09,171.89,171.08,171.89,16936.0,169.4735,170.266,169.4636,170.266,16936.0
2024-03-28 12:00:00,171.87,171.92,171.44,171.44,41804.0,170.2462,170.2957,169.8202,169.8202,41804.0
2024-03-28 12:30:00,171.31,171.33,171.06,171.16,14340.0,169.6915,169.7113,169.4438,169.5429,14340.0
2024-03-28 13:00:00,171.08,171.4,171.02,171.32,35356.0,169.4636,169.7806,169.4042,169.7014,35356.0
2024-03-28 13:30:00,171.26,171.26,170.51,170.93,48344.0,169.6419,169.6419,168.899,169.3151,48344.0
2024-03-28 14:00:00,170.96,171.15,170.74,170.74,36340.0,169.3448,169.533,169.1268,169.1268,36340.0
2024-03-28 14:30:00,170.56,170.88,170.32,170.88,37328.0,168.9485,169.2655,168.7108,169.2655,37328.0
2024-03-28 15:00:00,170.96,171.48,170.91,171.43,36468.0,169.3448,169.8599,169.2952,169.8103,36468.0
2024-03-28 15:30:00,171.36,171.92,171.29,171.72,155516.0,169.741,170.2957,169.6717,170.0976,155516.0
2024-04-01 09:30:00,171.41,171.64,170.22,170.44,67932.0,169.7905,170.0183,168.6118,168.8297,67932.0
2024-04-01 10:00:00,170.33,170.76,169.78,169.84,84880.0,168.7207,169.1467,168.1759,168.2354,84880.0
2024-04-01 10:30:00,170.07,170.07,169.21,169.31,72124.0,168.4632,168.4632,167.6113,167.7104,72124.0
2024-04-01 11:00:00,169.39,169.61,169.14,169.49,74256.0,167.7896,168.0075,167.542,167.8887,74256.0
2024-04-01 11:30:00,169.45,169.45,168.92,169.21,31216.0,167.849,167.849,167.324,167.6113,31216.0
2024-04-01 12:00:00,169.21,169.51,169.21,169.36,12856.0,167.6113,167.9085,167.6113,167.7599,12856.0
2024-04-01 12:30:00,169.38,170.29,169.38,170.29,27984.0,167.7797,168.6811,167.7797,168.6811,27984.0
2024-04-01 13:00:00,170.2,170.2,169.56,169.69,22580.0,168.592,168.592,167.958,168.0868,22580.0
2024-04-01 13:30:00,169.59,169.82,169.49,169.71,55688.0,167.9877,168.2155,167.8887,168.1066,55688.0
2024-04-01 14:00:00,169.64,169.87,169.56,169.56,9596.0,168.0372,168.2651,167.958,167.958,9596.0
2024-04-01 14:30:00,169.6,169.93,169.56,169.9,17216.0,167.9976,168.3245,167.958,168.2948,17216.0
2024-04-01 15:00:00,169.91,170.55,169.71,170.43,37152.0,168.3047,168.9386,168.1066,168.8198,37152.0
2024-04-01 15:30:00,170.48,170.56,169.94,170.07,112560.0,168.8693,168.9485,168.3344,168.4632,112560.0
2024-04-02 09:30:00,169.98,170.41,169.32,170.22,38568.0,168.374,168.8,167.7203,168.6118,38568.0
2024-04-02 10:00:00,169.85,170.27,169.32,169.53,92288.0,168.2453,168.6613,167.7203,167.9283,92288.0
2024-04-02 10:30:00,169.59,169.82,169.32,169.35,30080.0,167.9877,168.2155,167.7203,167.75,30080.0
2024-04-02 11:00:00,169.52,169.6,169.28,169.47,41464.0,167.9184,167.9976,167.6806,167.8688,41464.0
2024-04-02 11:30:00,169.49,169.49,169.05,169.18,18620.0,167.8887,167.8887,167.4528,167.5816,18620.0
2024-04-02 12:00:00,169.14,169.52,169.14,169.43,43576.0,167.542,167.9184,167.542,167.8292,43576.0
2024-04-02 12:30:00,169.47,169.65,169.28,169.47,53848.0,167.8688,168.0471,167.6806,167.8688,53848.0
2024-04-02 13:00:00,169.5,169.5,169.18,169.18,7620.0,167.8986,167.8986,167.5816,167.5816,7620.0
2024-04-02 13:30:00,169.02,169.22,168.97,169.06,25096.0,167.4231,167.6212,167.3736,167.4627,25096.0
2024-04-02 14:00:00,169.04,169.31,169.01,169.21,62708.0,167.4429,167.7104,167.4132,167.6113,62708.0
2024-04-02 14:30:00,169.21,169.24,169.09,169.12,19244.0,167.6113,167.641,167.4924,167.5222,19244.0
2024-04-02 15:00:00,169.16,169.25,168.99,169.16,83052.0,167.5618,167.6509,167.3934,167.5618,83052.0
2024-04-02 15:30:00,169.16,169.3,168.88,168.94,167972.0,167.5618,167.7005,167.2844,167.3439,167972.0
2024-04-03 09:30:00,169.5,169.54,168.41,169.12,40720.0,167.8986,167.9382,166.8189,167.5222,40720.0
2024-04-03 10:00:00,169.21,169.38,168.89,169.21,30912.0,167.6113,167.7797,167.2943,167.6113,30912.0
2024-04-03 10:30:00,169.27,169.65,169.12,169.62,48716.0,167.6707,168.0471,167.5222,168.0174,48716.0
2024-04-03 11:00:00,169.62,169.62,169.18,169.54,67432.0,168.0174,168.0174,167.5816,167.9382,67432.0
2024-04-03 11:30:00,169.66,169.85,169.53,169.56,43432.0,168.0571,168.2453,167.9283,167.958,43432.0
2024-04-03 12:00:00,169.47,169.77,169.44,169.73,22556.0,167.8688,168.166,167.8391,168.1264,22556.0
2024-04-03 12:30:00,169.76,169.81,169.34,169.48,101460.0,168.1561,168.2056,167.7401,167.8788,101460.0
2024-04-03 13:00:00,169.5,169.95,169.4,169.95,67860.0,167.8986,168.3443,167.7995,168.3443,67860.0
2024-04-03 13:30:00,169.9,170.21,169.83,169.92,16400.0,168.2948,168.6019,168.2254,168.3146,16400.0
2024-04-03 14:00:00,169.94,170.12,169.5,169.61,29312.0,168.3344,168.5127,167.8986,168.0075,29312.0
2024-04-03 14:30:00,169.59,169.73,169.56,169.65,10236.0,167.9877,168.1264,167.958,168.0471,10236.0
2024-04-03 15:00:00,169.62,169.75,169.15,169.48,41968.0,168.0174,168.1462,167.5519,167.8788,41968.0
2024-04-03 15:30:00,169.44,169.85,169.44,169.82,73888.0,167.8391,168.2453,167.8391,168.2155,73888.0
2024-04-04 09:30:00,171.94,172.37,170.6,170.6,34604.0,170.3155,170.7414,168.9882,168.9882,34604.0
2024-04-04 10:00:00,170.67,171.01,170.18,170.27,19928.0,169.0575,169.3943,168.5721,168.6613,19928.0
2024-04-04 10:30:00,170.35,170.4,169.85,169.85,21888.0,168.7405,168.7901,168.2453,168.2453,21888.0
2024-04-04 11:00:00,169.85,169.88,169.59,169.74,8884.0,168.2453,168.275,167.9877,168.1363,8884.0
2024-04-04 11:30:00,169.66,169.75,169.44,169.75,12712.0,168.0571,168.1462,167.8391,168.1462,12712.0
2024-04-04 12:00:00,169.87,169.88,169.06,169.2,20440.0,168.2651,168.275,167.4627,167.6014,20440.0
2024-04-04 12:30:00,169.16,169.19,168.88,168.89,5752.0,167.5618,167.5915,167.2844,167.2943,5752.0
2024-04-04 13:00:00,168.91,168.96,168.91,168.96,2392.0,167.3141,167.3637,167.3141,167.3637,2392.0
2024-04-04 13:30:00,168.91,168.92,168.2,168.22,19604.0,167.3141,167.324,166.6108,166.6307,19604.0
2024-04-04 14:00:00,168.12,168.12,167.1,167.13,29280.0,166.5316,166.5316,165.5212,165.551,29280.0
2024-04-04 14:30:00,167.1,167.1,166.14,166.21,42772.0,165.5212,165.5212,164.5703,164.6396,42772.0
2024-04-04 15:00:00,166.16,166.53,165.96,166.25,60152.0,164.5901,164.9566,164.392,164.6793,60152.0
2024-04-04 15:30:00,166.17,166.43,165.83,166.0,111320.0,164.6,164.8576,164.2632,164.4316,111320.0
2024-04-05 09:30:00,167.02,167.24,166.52,166.95,71468.0,165.442,165.6599,164.9467,165.3727,71468.0
2024-04-05 10:00:00,167.12,167.23,166.81,167.11,25168.0,165.5411,165.65,165.234,165.5311,25168.0
2024-04-05 10:30:00,167.09,167.33,166.88,167.08,21116.0,165.5113,165.7491,165.3033,165.5014,21116.0
2024-04-05 11:00:00,167.18,167.6,167.1,167.55,17636.0,165.6005,166.0165,165.5212,165.967,17636.0
2024-04-05 11:30:00,167.56,167.96,167.37,167.82,33548.0,165.9769,166.3731,165.7887,166.2344,33548.0
2024-04-05 12:00:00,167.88,168.13,167.85,167.91,20276.0,166.2939,166.5415,166.2642,166.3236,20276.0
2024-04-05 12:30:00,167.87,168.13,167.75,168.13,40140.0,166.284,166.5415,166.1651,166.5415,40140.0
2024-04-05 13:00:00,168.02,168.35,167.87,168.29,19948.0,166.4325,166.7594,166.284,166.7,19948.0
2024-04-05 13:30:00,168.44,168.67,168.13,168.16,34308.0,166.8486,167.0764,166.5415,166.5712,34308.0
2024-04-05 14:00:00,168.22,168.63,168.12,168.35,32264.0,166.6307,167.0368,166.5316,166.7594,32264.0
2024-04-05 14:30:00,168.45,168.62,168.16,168.19,11940.0,166.8585,167.0269,166.5712,166.6009,11940.0
2024-04-05 15:00:00,168.16,168.43,168.15,168.41,11164.0,166.5712,166.8387,166.5613,166.8189,11164.0
2024-04-05 15:30:00,168.32,168.74,168.26,168.41,95564.0,166.7297,167.1457,166.6703,166.8189,95564.0
2024-04-08 09:30:00,168.42,168.42,167.5,168.05,32256.0,166.8288,166.8288,165.9175,166.4623,32256.0
2024-04-08 10:00:00,168.05,169.24,167.79,169.04,58856.0,166.4623,167.641,166.2047,167.4429,58856.0
2024-04-08 10:30:00,169.35,169.35,168.8,169.2,21804.0,167.75,167.75,167.2052,167.6014,21804.0
2024-04-08 11:00:00,169.08,169.42,168.98,169.42,16000.0,167.4825,167.8193,167.3835,167.8193,16000.0
2024-04-08 11:30:00,169.42,169.42,169.12,169.18,25448.0,167.8193,167.8193,167.5222,167.5816,25448.0
2024-04-08 12:00:00,169.35,169.46,169.18,169.33,10116.0,167.75,167.8589,167.5816,167.7302,10116.0
2024-04-08 12:30:00,169.35,169.54,169.34,169.53,21924.0,167.75,167.9382,167.7401,167.9283,21924.0
2024-04-08 13:00:00,169.5,169.64,169.38,169.54,18692.0,167.8986,168.0372,167.7797,167.9382,18692.0
2024-04-08 13:30:00,169.5,169.78,169.5,169.76,14400.0,167.8986,168.1759,167.8986,168.1561,14400.0
2024-04-08 14:00:00,169.74,169.82,169.59,169.68,19312.0,168.1363,168.2155,167.9877,168.0769,19312.0
2024-04-08 14:30:00,169.63,169.67,169.35,169.43,16768.0,168.0273,168.067,167.75,167.8292,16768.0
2024-04-08 15:00:00,169.47,169.73,169.47,169.64,29348.0,167.8688,168.1264,167.8688,168.0372,29348.0
2024-04-08 15:30:00,169.67,169.78,169.14,169.28,57344.0,168.067,168.1759,167.542,167.6806,57344.0
2024-04-09 09:30:00,169.4,170.54,169.0,169.0,35620.0,167.7995,168.9287,167.4033,167.4033,35620.0
2024-04-09 10:00:00,169.16,169.44,169.0,169.31,13548.0,167.5618,167.8391,167.4033,167.7104,13548.0
2024-04-09 10:30:00,169.31,169.31,168.03,168.32,10400.0,167.7104,167.7104,166.4425,166.7297,10400.0
2024-04-09 11:00:00,168.38,168.9,168.38,168.5,27880.0,166.7891,167.3042,166.7891,166.908,27880.0
2024-04-09 11:30:00,168.42,168.76,168.36,168.76,2400.0,166.8288,167.1656,166.7693,167.1656,2400.0
2024-04-09 12:00:00,168.74,168.74,168.4,168.41,9600.0,167.1457,167.1457,166.809,166.8189,9600.0
2024-04-09 12:30:00,168.66,168.87,168.56,168.56,11348.0,167.0665,167.2745,166.9674,166.9674,11348.0
2024-04-09 13:00:00,168.56,168.84,168.55,168.68,10276.0,166.9674,167.2448,166.9575,167.0863,10276.0
2024-04-09 13:30:00,168.68,168.84,168.41,168.41,9200.0,167.0863,167.2448,166.8189,166.8189,9200.0
2024-04-09 14:00:00,168.38,168.7,168.35,168.48,10692.0,166.7891,167.1061,166.7594,166.8882,10692.0
2024-04-09 14:30:00,168.58,168.67,168.42,168.49,25796.0,166.9873,167.0764,166.8288,166.8981,25796.0
2024-04-09 15:00:00,168.68,169.44,168.41,169.35,41684.0,167.0863,167.8391,166.8189,167.75,41684.0
2024-04-09 15:30:00,169.61,169.7,169.0,169.5,71284.0,168.0075,168.0967,167.4033,167.8986,71284.0
2024-04-10 09:30:00,167.08,168.34,166.75,167.41,39516.0,165.5014,166.7495,165.1745,165.8283,39516.0
2024-04-10 10:00:00,167.51,168.14,167.38,167.94,33256.0,165.9274,166.5514,165.7986,166.3533,33256.0
2024-04-10 10:30:00,167.86,168.39,167.73,168.21,63432.0,166.2741,166.7991,166.1453,166.6208,63432.0
2024-04-10 11:00:00,168.31,168.47,167.66,167.88,25328.0,166.7198,166.8783,166.0759,166.2939,25328.0
2024-04-10 11:30:00,167.81,167.94,167.51,167.94,12472.0,166.2245,166.3533,165.9274,166.3533,12472.0
2024-04-10 12:00:00,167.6,167.64,167.39,167.46,7252.0,166.0165,166.0561,165.8085,165.8778,7252.0
2024-04-10 12:30:00,167.46,167.88,167.26,167.83,7204.0,165.8778,166.2939,165.6797,166.2443,7204.0
2024-04-10 13:00:00,167.89,168.22,167.18,168.04,29740.0,166.3038,166.6307,165.6005,166.4524,29740.0
2024-04-10 13:30:00,167.89,167.89,167.42,167.58,8348.0,166.3038,166.3038,165.8382,165.9967,8348.0
2024-04-10 14:00:00,167.96,168.18,167.59,167.59,6400.0,166.3731,166.591,166.0066,166.0066,6400.0
2024-04-10 14:30:00,167.67,167.96,167.46,167.46,8920.0,166.0859,166.3731,165.8778,165.8778,8920.0
2024-04-10 15:00:00,167.6,168.3,167.53,167.91,17348.0,166.0165,166.7099,165.9472,166.3236,17348.0
2024-04-10 15:30:00,167.71,167.93,167.47,167.64,31848.0,166.1255,166.3434,165.8877,166.0561,31848.0
2024-04-11 09:30:00,167.96,167.96,166.77,167.42,29948.0,166.3731,166.3731,165.1944,165.8382,29948.0
2024-04-11 10:00:00,167.17,167.38,166.89,167.21,14036.0,165.5906,165.7986,165.3132,165.6302,14036.0
2024-04-11 10:30:00,167.14,167.24,166.99,167.03,7656.0,165.5609,165.6599,165.4123,165.4519,7656.0
2024-04-11 11:00:00,167.19,167.41,167.01,167.29,7392.0,165.6104,165.8283,165.4321,165.7094,7392.0
2024-04-11 11:30:00,167.16,167.54,167.08,167.54,8564.0,165.5807,165.9571,165.5014,165.9571,8564.0
2024-04-11 12:00:00,167.55,167.59,167.22,167.22,11624.0,165.967,166.0066,165.6401,165.6401,11624.0
2024-04-11 12:30:00,167.28,167.38,167.07,167.35,11804.0,165.6995,165.7986,165.4915,165.7689,11804.0
2024-04-11 13:00:00,167.21,167.99,167.18,167.97,33024.0,165.6302,166.4028,165.6005,166.383,33024.0
2024-04-11 13:30:00,167.96,168.3,167.78,168.18,20432.0,166.3731,166.7099,166.1948,166.591,20432.0
2024-04-11 14:00:00,168.33,168.69,168.18,168.54,14760.0,166.7396,167.0962,166.591,166.9476,14760.0
2024-04-11 14:30:00,168.46,168.69,168.46,168.49,8104.0,166.8684,167.0962,166.8684,166.8981,8104.0
2024-04-11 15:00:00,168.68,168.81,168.39,168.52,12636.0,167.0863,167.2151,166.7991,166.9278,12636.0
2024-04-11 15:30:00,168.46,168.46,167.72,167.74,101784.0,166.8684,166.8684,166.1354,166.1552,101784.0
2024-04-12 09:30:00,166.43,167.54,166.43,167.2,29320.0,164.8576,165.9571,164.8576,165.6203,29320.0
2024-04-12 10:00:00,167.06,167.35,166.75,167.32,16664.0,165.4816,165.7689,165.1745,165.7392,16664.0
2024-04-12 10:30:00,167.34,167.34,167.08,167.09,8928.0,165.759,165.759,165.5014,165.5113,8928.0
2024-04-12 11:00:00,167.16,167.38,167.16,167.34,5200.0,165.5807,165.7986,165.5807,165.759,5200.0
2024-04-12 11:30:00,167.49,167.5,167.44,167.5,2800.0,165.9076,165.9175,165.858,165.9175,2800.0
2024-04-12 12:00:00,167.39,167.69,167.39,167.45,6988.0,165.8085,166.1057,165.8085,165.8679,6988.0
2024-04-12 12:30:00,167.3,167.47,167.09,167.1,15256.0,165.7193,165.8877,165.5113,165.5212,15256.0
2024-04-12 13:00:00,167.08,167.33,166.78,166.78,7424.0,165.5014,165.7491,165.2043,165.2043,7424.0
2024-04-12 13:30:00,166.68,167.29,166.59,167.29,12840.0,165.1052,165.7094,165.0161,165.7094,12840.0
2024-04-12 14:00:00,167.09,167.42,167.01,167.12,15408.0,165.5113,165.8382,165.4321,165.5411,15408.0
2024-04-12 14:30:00,167.03,167.43,166.94,167.11,14688.0,165.4519,165.8481,165.3628,165.5311,14688.0
2024-04-12 15:00:00,167.11,167.3,166.8,166.81,28004.0,165.5311,165.7193,165.2241,165.234,28004.0
2024-04-12 15:30:00,166.78,167.17,166.52,167.1,119872.0,165.2043,165.5906,164.9467,165.5212,119872.0
2024-04-15 09:30:00,169.67,169.69,168.09,168.48,30964.0,168.067,168.0868,166.5019,166.8882,30964.0
2024-04-15 10:00:00,168.53,168.62,167.58,167.67,17468.0,166.9377,167.0269,165.9967,166.0859,17468.0
2024-04-15 10:30:00,167.38,167.73,167.35,167.5,10148.0,165.7986,166.1453,165.7689,165.9175,10148.0
2024-04-15 11:00:00,167.36,167.65,167.3,167.46,11756.0,165.7788,166.066,165.7193,165.8778,11756.0
2024-04-15 11:30:00,167.67,168.13,167.55,168.11,14236.0,166.0859,166.5415,165.967,166.5217,14236.0
2024-04-15 12:00:00,168.24,168.36,167.8,167.95,15996.0,166.6505,166.7693,166.2146,166.3632,15996.0
2024-04-15 12:30:00,167.82,167.82,167.46,167.58,6864.0,166.2344,166.2344,165.8778,165.9967,6864.0
2024-04-15 13:00:00,167.48,167.7,166.83,166.83,9924.0,165.8976,166.1156,165.2538,165.2538,9924.0
2024-04-15 13:30:00,166.52,166.66,166.22,166.5,17604.0,164.9467,165.0854,164.6496,164.9269,17604.0
2024-04-15 14:00:00,166.63,166.63,165.74,165.92,21656.0,165.0557,165.0557,164.1741,164.3524,21656.0
2024-04-15 14:30:00,165.78,166.07,165.51,165.92,50920.0,164.2137,164.501,163.9463,164.3524,50920.0
2024-04-15 15:00:00,165.92,165.97,165.54,165.78,31572.0,164.3524,164.4019,163.976,164.2137,31572.0
2024-04-15 15:30:00,165.84,166.33,165.84,166.12,77788.0,164.2731,164.7585,164.2731,164.5505,77788.0
2024-04-16 09:30:00,167.25,167.25,166.13,166.92,25524.0,165.6698,165.6698,164.5604,165.3429,25524.0
2024-04-16 10:00:00,166.81,166.97,166.5,166.5,11476.0,165.234,165.3925,164.9269,164.9269,11476.0
2024-04-16 10:30:00,166.65,166.65,166.17,166.35,20412.0,165.0755,165.0755,164.6,164.7783,20412.0
2024-04-16 11:00:00,166.57,166.98,166.41,166.93,17924.0,164.9962,165.4024,164.8378,165.3528,17924.0
2024-04-16 11:30:00,166.84,167.31,166.8,167.26,11752.0,165.2637,165.7293,165.2241,165.6797,11752.0
2024-04-16 12:00:00,167.19,167.49,167.15,167.39,6588.0,165.6104,165.9076,165.5708,165.8085,6588.0
2024-04-16 12:30:00,167.28,167.4,167.11,167.29,8024.0,165.6995,165.8184,165.5311,165.7094,8024.0
2024-04-16 13:00:00,167.21,167.21,166.64,166.99,29280.0,165.6302,165.6302,165.0656,165.4123,29280.0
2024-04-16 13:30:00,166.53,166.82,166.28,166.68,23368.0,164.9566,165.2439,164.709,165.1052,23368.0
2024-04-16 14:00:00,166.69,167.49,166.52,166.67,14104.0,165.1151,165.9076,164.9467,165.0953,14104.0
2024-04-16 14:30:00,166.85,167.36,166.82,167.36,8888.0,165.2736,165.7788,165.2439,165.7788,8888.0
2024-04-16 15:00:00,167.38,167.49,167.24,167.4,13916.0,165.7986,165.9076,165.6599,165.8184,13916.0
2024-04-16 15:30:00,167.39,167.41,166.57,166.57,92652.0,165.8085,165.8283,164.9962,164.9962,92652.0
2024-04-17 09:30:00,167.97,169.06,167.17,168.1,61384.0,166.383,167.4627,165.5906,166.5118,61384.0
2024-04-17 10:00:00,168.06,168.4,167.33,167.78,30484.0,166.4722,166.809,165.7491,166.1948,30484.0
2024-04-17 10:30:00,167.86,168.0,167.23,167.48,18000.0,166.2741,166.4127,165.65,165.8976,18000.0
2024-04-17 11:00:00,167.58,167.84,167.05,167.14,17740.0,165.9967,166.2542,165.4717,165.5609,17740.0
2024-04-17 11:30:00,167.05,167.17,166.82,167.03,11804.0,165.4717,165.5906,165.2439,165.4519,11804.0
2024-04-17 12:00:00,167.03,167.08,166.72,166.86,16872.0,165.4519,165.5014,165.1448,165.2835,16872.0
2024-04-17 12:30:00,166.72,166.72,166.45,166.52,11760.0,165.1448,165.1448,164.8774,164.9467,11760.0
2024-04-17 13:00:00,166.58,167.06,166.39,167.06,10276.0,165.0062,165.4816,164.8179,165.4816,10276.0
2024-04-17 13:30:00,166.98,167.14,166.22,167.14,27788.0,165.4024,165.5609,164.6496,165.5609,27788.0
2024-04-17 14:00:00,167.21,167.21,166.92,167.06,5600.0,165.6302,165.6302,165.3429,165.4816,5600.0
2024-04-17 14:30:00,166.89,167.67,166.76,166.91,14760.0,165.3132,166.0859,165.1845,165.333,14760.0
2024-04-17 15:00:00,166.84,166.92,166.43,166.81,14356.0,165.2637,165.3429,164.8576,165.234,14356.0
2024-04-17 15:30:00,166.91,167.46,166.83,167.13,64512.0,165.333,165.8778,165.2538,165.551,64512.0
2024-04-18 09:30:00,166.99,167.94,166.55,166.55,26344.0,165.4123,166.3533,164.9764,164.9764,26344.0
2024-04-18 10:00:00,166.56,166.84,166.32,166.63,11652.0,164.9863,165.2637,164.7486,165.0557,11652.0
2024-04-18 10:30:00,166.78,167.42,166.66,167.25,7284.0,165.2043,165.8382,165.0854,165.6698,7284.0
2024-04-18 11:00:00,167.25,167.3,166.74,166.75,7904.0,165.6698,165.7193,165.1646,165.1745,7904.0
2024-04-18 11:30:00,166.72,166.88,166.63,166.88,3052.0,165.1448,165.3033,165.0557,165.3033,3052.0
2024-04-18 12:00:00,166.95,167.0,166.77,166.77,9216.0,165.3727,165.4222,165.1944,165.1944,9216.0
2024-04-18 12:30:00,166.58,166.88,166.2,166.2,5600.0,165.0062,165.3033,164.6297,164.6297,5600.0
2024-04-18 13:00:00,166.24,166.24,165.91,166.09,11896.0,164.6694,164.6694,164.3425,164.5208,11896.0
2024-04-18 13:30:00,166.03,166.16,165.85,166.16,5768.0,164.4613,164.5901,164.283,164.5901,5768.0
2024-04-18 14:00:00,166.03,166.2,165.92,165.96,17412.0,164.4613,164.6297,164.3524,164.392,17412.0
2024-04-18 14:30:00,165.77,165.99,165.63,165.82,11820.0,164.2038,164.4217,164.0651,164.2533,11820.0
2024-04-18 15:00:00,165.58,165.99,165.58,165.84,13224.0,164.0156,164.4217,164.0156,164.2731,13224.0
2024-04-18 15:30:00,166.0,166.08,165.43,165.77,101712.0,164.4316,164.5109,163.867,164.2038,101712.0
2024-04-19 09:30:00,166.5,167.31,166.26,166.54,115120.0,164.9269,165.7293,164.6892,164.9665,115120.0
2024-04-19 10:00:00,166.38,166.44,165.62,166.2,16544.0,164.808,164.8675,164.0552,164.6297,16544.0
2024-04-19 10:30:00,166.32,166.36,165.78,165.93,22068.0,164.7486,164.7882,164.2137,164.3623,22068.0
2024-04-19 11:00:00,165.99,166.07,165.73,166.0,25684.0,164.4217,164.501,164.1642,164.4316,25684.0
2024-04-19 11:30:00,165.96,166.22,165.89,165.91,13672.0,164.392,164.6496,164.3227,164.3425,13672.0
2024-04-19 12:00:00,166.02,166.15,165.48,165.48,14960.0,164.4514,164.5802,163.9165,163.9165,14960.0
2024-04-19 12:30:00,165.42,165.72,165.3,165.61,17392.0,163.8571,164.1543,163.7382,164.0453,17392.0
2024-04-19 13:00:00,165.81,165.92,165.51,165.76,18472.0,164.2434,164.3524,163.9463,164.1939,18472.0
2024-04-19 13:30:00,165.56,165.99,165.4,165.8,30092.0,163.9958,164.4217,163.8373,164.2335,30092.0
2024-04-19 14:00:00,165.49,165.83,165.48,165.53,15672.0,163.9265,164.2632,163.9165,163.9661,15672.0
2024-04-19 14:30:00,165.52,165.52,165.0,165.15,38928.0,163.9562,163.9562,163.4411,163.5897,38928.0
2024-04-19 15:00:00,165.11,165.34,164.79,165.34,72856.0,163.55,163.7779,163.2331,163.7779,72856.0
2024-04-19 15:30:00,165.27,165.7,164.75,165.33,137692.0,163.7085,164.1345,163.1934,163.768,137692.0
2024-04-22 09:30:00,166.67,166.9,165.85,166.81,18572.0,165.0953,165.3231,164.283,165.234,18572.0
2024-04-22 10:00:00,166.93,167.28,166.63,167.12,32724.0,165.3528,165.6995,165.0557,165.5411,32724.0
2024-04-22 10:30:00,166.93,166.99,166.22,166.33,8160.0,165.3528,165.4123,164.6496,164.7585,8160.0
2024-04-22 11:00:00,166.22,166.84,166.19,166.75,15488.0,164.6496,165.2637,164.6198,165.1745,15488.0
2024-04-22 11:30:00,166.74,166.83,166.4,166.64,17308.0,165.1646,165.2538,164.8279,165.0656,17308.0
2024-04-22 12:00:00,166.64,166.81,166.51,166.51,24152.0,165.0656,165.234,164.9368,164.9368,24152.0
2024-04-22 12:30:00,166.47,166.61,166.38,166.5,12000.0,164.8972,165.0359,164.808,164.9269,12000.0
2024-04-22 13:00:00,166.57,167.07,166.57,167.07,15232.0,164.9962,165.4915,164.9962,165.4915,15232.0
2024-04-22 13:30:00,167.1,167.42,167.04,167.34,26236.0,165.5212,165.8382,165.4618,165.759,26236.0
2024-04-22 14:00:00,167.38,167.38,167.14,167.21,121896.0,165.7986,165.7986,165.5609,165.6302,121896.0
2024-04-22 14:30:00,167.26,167.33,166.5,166.71,48624.0,165.6797,165.7491,164.9269,165.1349,48624.0
2024-04-22 15:00:00,166.59,166.84,166.33,166.36,61364.0,165.0161,165.2637,164.7585,164.7882,61364.0
2024-04-22 15:30:00,166.38,166.52,165.96,166.25,161568.0,164.808,164.9467,164.392,164.6793,161568.0
2024-04-23 09:30:00,166.57,167.0,166.29,166.29,39672.0,164.9962,165.4222,164.7189,164.7189,39672.0
2024-04-23 10:00:00,166.49,167.0,166.38,166.89,61516.0,164.917,165.4222,164.808,165.3132,61516.0
2024-04-23 10:30:00,166.96,167.38,166.93,167.06,59780.0,165.3826,165.7986,165.3528,165.4816,59780.0
2024-04-23 11:00:00,167.14,167.14,166.8,166.81,14464.0,165.5609,165.5609,165.2241,165.234,14464.0
2024-04-23 11:30:00,166.84,166.84,166.48,166.6,30136.0,165.2637,165.2637,164.9071,165.026,30136.0
2024-04-23 12:00:00,166.66,167.31,166.54,167.31,12732.0,165.0854,165.7293,164.9665,165.7293,12732.0
2024-04-23 12:30:00,167.2,167.29,166.71,166.71,94788.0,165.6203,165.7094,165.1349,165.1349,94788.0
2024-04-23 13:00:00,166.92,167.14,166.89,166.94,9864.0,165.3429,165.5609,165.3132,165.3628,9864.0
2024-04-23 13:30:00,167.03,167.14,166.89,166.93,119136.0,165.4519,165.5609,165.3132,165.3528,119136.0
2024-04-23 14:00:00,166.98,167.04,166.71,166.98,36344.0,165.4024,165.4618,165.1349,165.4024,36344.0
2024-04-23 14:30:00,166.88,166.92,166.53,166.53,29604.0,165.3033,165.3429,164.9566,164.9566,29604.0
2024-04-23 15:00:00,166.6,166.82,166.3,166.65,52840.0,165.026,165.2439,164.7288,165.0755,52840.0
2024-04-23 15:30:00,166.64,166.97,166.39,166.46,240332.0,165.0656,165.3925,164.8179,164.8873,240332.0
2024-04-24 09:30:00,165.93,166.72,165.44,166.36,100728.0,164.3623,165.1448,163.8769,164.7882,100728.0
2024-04-24 10:00:00,166.46,166.55,166.01,166.01,43660.0,164.8873,164.9764,164.4415,164.4415,43660.0
2024-04-24 10:30:00,166.14,166.33,165.68,165.95,30268.0,164.5703,164.7585,164.1147,164.3821,30268.0
2024-04-24 11:00:00,165.92,166.19,165.72,165.74,52712.0,164.3524,164.6198,164.1543,164.1741,52712.0
2024-04-24 11:30:00,165.78,165.94,165.65,165.69,36920.0,164.2137,164.3722,164.0849,164.1246,36920.0
2024-04-24 12:00:00,165.75,166.01,165.58,165.95,29676.0,164.184,164.4415,164.0156,164.3821,29676.0
2024-04-24 12:30:00,165.83,165.88,165.34,165.88,36092.0,164.2632,164.3128,163.7779,164.3128,36092.0
2024-04-24 13:00:00,165.77,165.98,165.69,165.79,29096.0,164.2038,164.4118,164.1246,164.2236,29096.0
2024-04-24 13:30:00,165.79,166.32,165.78,166.27,232920.0,164.2236,164.7486,164.2137,164.6991,232920.0
2024-04-24 14:00:00,166.28,166.29,165.61,165.62,40380.0,164.709,164.7189,164.0453,164.0552,40380.0
2024-04-24 14:30:00,165.6,165.65,165.45,165.51,52476.0,164.0354,164.0849,163.8868,163.9463,52476.0
2024-04-24 15:00:00,165.45,165.51,165.2,165.28,109296.0,163.8868,163.9463,163.6392,163.7184,109296.0
2024-04-24 15:30:00,165.34,166.4,165.25,166.04,301716.0,163.7779,164.8279,163.6887,164.4713,301716.0
2024-04-25 09:30:00,166.22,166.93,165.09,165.48,35264.0,164.6496,165.3528,163.5302,163.9165,35264.0
2024-04-25 10:00:00,165.53,165.58,164.8,164.82,17368.0,163.9661,164.0156,163.243,163.2628,17368.0
2024-04-25 10:30:00,164.81,164.88,164.63,164.77,19548.0,163.2529,163.3222,163.0746,163.2133,19548.0
2024-04-25 11:00:00,164.7,165.82,164.69,165.79,6804.0,163.1439,164.2533,163.134,164.2236,6804.0
2024-04-25 11:30:00,165.82,166.01,165.77,166.01,8916.0,164.2533,164.4415,164.2038,164.4415,8916.0
2024-04-25 12:00:00,166.1,166.46,166.05,166.42,6140.0,164.5307,164.8873,164.4812,164.8477,6140.0
2024-04-25 12:30:00,166.37,166.48,166.15,166.27,32340.0,164.7981,164.9071,164.5802,164.6991,32340.0
2024-04-25 13:00:00,166.45,166.45,166.16,166.27,19868.0,164.8774,164.8774,164.5901,164.6991,19868.0
2024-04-25 13:30:00,166.32,166.72,166.32,166.53,35492.0,164.7486,165.1448,164.7486,164.9566,35492.0
2024-04-25 14:00:00,166.48,166.58,166.34,166.34,12156.0,164.9071,165.0062,164.7684,164.7684,12156.0
2024-04-25 14:30:00,166.35,166.62,166.13,166.29,30240.0,164.7783,165.0458,164.5604,164.7189,30240.0
2024-04-25 15:00:00,166.35,166.65,166.35,166.48,18640.0,164.7783,165.0755,164.7783,164.9071,18640.0
2024-04-25 15:30:00,166.42,166.42,166.13,166.25,60240.0,164.8477,164.8477,164.5604,164.6793,60240.0
2024-04-26 09:30:00,165.28,166.59,165.28,166.13,28828.0,163.7184,165.0161,163.7184,164.5604,28828.0
2024-04-26 10:00:00,166.42,166.6,166.05,166.49,25148.0,164.8477,165.026,164.4812,164.917,25148.0
2024-04-26 10:30:00,166.54,166.81,166.46,166.81,6572.0,164.9665,165.234,164.8873,165.234,6572.0
2024-04-26 11:00:00,166.86,167.03,166.57,166.64,26768.0,165.2835,165.4519,164.9962,165.0656,26768.0
2024-04-26 11:30:00,166.68,166.9,166.56,166.58,17732.0,165.1052,165.3231,164.9863,165.0062,17732.0
2024-04-26 12:00:00,166.71,166.73,166.57,166.64,6012.0,165.1349,165.1547,164.9962,165.0656,6012.0
2024-04-26 12:30:00,166.6,166.61,166.46,166.6,5444.0,165.026,165.0359,164.8873,165.026,5444.0
2024-04-26 13:00:00,166.79,166.97,166.67,166.91,14652.0,165.2142,165.3925,165.0953,165.333,14652.0
2024-04-26 13:30:00,166.92,167.21,166.92,167.18,11320.0,165.3429,165.6302,165.3429,165.6005,11320.0
2024-04-26 14:00:00,167.13,167.18,167.03,167.09,15372.0,165.551,165.6005,165.4519,165.5113,15372.0
2024-04-26 14:30:00,167.05,167.05,166.79,166.98,21612.0,165.4717,165.4717,165.2142,165.4024,21612.0
2024-04-26 15:00:00,167.01,167.26,167.01,167.22,14116.0,165.4321,165.6797,165.4321,165.6401,14116.0
2024-04-26 15:30:00,167.21,167.24,166.43,166.56,65612.0,165.6302,165.6599,164.8576,164.9863,65612.0
2024-04-29 09:30:00,165.84,166.22,165.54,165.81,41788.0,164.2731,164.6496,163.976,164.2434,41788.0
2024-04-29 10:00:00,166.08,166.31,165.85,166.1,14860.0,164.5109,164.7387,164.283,164.5307,14860.0
2024-04-29 10:30:00,166.26,166.26,165.71,166.0,21540.0,164.6892,164.6892,164.1444,164.4316,21540.0
2024-04-29 11:00:00,166.1,166.42,165.98,166.25,28324.0,164.5307,164.8477,164.4118,164.6793,28324.0
2024-04-29 11:30:00,166.23,166.33,166.09,166.33,5348.0,164.6595,164.7585,164.5208,164.7585,5348.0
2024-04-29 12:00:00,166.29,166.69,166.19,166.57,30652.0,164.7189,165.1151,164.6198,164.9962,30652.0
2024-04-29 12:30:00,166.59,166.72,166.53,166.66,9872.0,165.0161,165.1448,164.9566,165.0854,9872.0
2024-04-29 13:00:00,166.57,166.57,166.16,166.3,10736.0,164.9962,164.9962,164.5901,164.7288,10736.0
2024-04-29 13:30:00,166.27,166.41,166.16,166.28,9364.0,164.6991,164.8378,164.5901,164.709,9364.0
2024-04-29 14:00:00,166.22,166.29,166.05,166.14,14568.0,164.6496,164.7189,164.4812,164.5703,14568.0
2024-04-29 14:30:00,166.02,166.04,165.72,165.89,10680.0,164.4514,164.4713,164.1543,164.3227,10680.0
2024-04-29 15:00:00,165.87,165.87,165.42,165.73,18320.0,164.3029,164.3029,163.8571,164.1642,18320.0
2024-04-29 15:30:00,165.8,166.48,165.66,166.47,112332.0,164.2335,164.9071,164.0948,164.8972,112332.0
2024-04-30 09:30:00,166.68,167.49,165.76,167.48,38600.0,165.1052,165.9076,164.1939,165.8976,38600.0
2024-04-30 10:00:00,167.28,167.81,167.08,167.08,16332.0,165.6995,166.2245,165.5014,165.5014,16332.0
2024-04-30 10:30:00,166.79,166.83,166.49,166.49,10780.0,165.2142,165.2538,164.917,164.917,10780.0
2024-04-30 11:00:00,166.61,166.79,166.08,166.25,32096.0,165.0359,165.2142,164.5109,164.6793,32096.0
2024-04-30 11:30:00,166.1,166.1,165.79,165.79,6000.0,164.5307,164.5307,164.2236,164.2236,6000.0
2024-04-30 12:00:00,165.57,165.98,165.57,165.97,8940.0,164.0057,164.4118,164.0057,164.4019,8940.0
2024-04-30 12:30:00,165.81,165.81,165.33,165.71,22396.0,164.2434,164.2434,163.768,164.1444,22396.0
2024-04-30 13:00:00,165.56,165.62,165.36,165.46,6668.0,163.9958,164.0552,163.7977,163.8967,6668.0
2024-04-30 13:30:00,165.43,165.72,165.43,165.69,7660.0,163.867,164.1543,163.867,164.1246,7660.0
2024-04-30 14:00:00,165.78,165.82,165.41,165.41,26040.0,164.2137,164.2533,163.8472,163.8472,26040.0
2024-04-30 14:30:00,165.43,165.54,164.98,165.01,21292.0,163.867,163.976,163.4213,163.451,21292.0
2024-04-30 15:00:00,165.07,165.21,164.9,165.04,11376.0,163.5104,163.6491,163.342,163.4807,11376.0
2024-04-30 15:30:00,164.99,165.25,164.17,164.5,149080.0,163.4312,163.6887,162.6189,162.9458,149080.0
2024-05-01 09:30:00,164.38,165.8,164.17,164.34,23764.0,162.8269,164.2335,162.6189,162.7873,23764.0
2024-05-01 10:00:00,164.4,165.24,164.21,165.1,15420.0,162.8467,163.6788,162.6585,163.5401,15420.0
2024-05-01 10:30:00,165.0,165.39,164.68,165.39,22572.0,163.4411,163.8274,163.1241,163.8274,22572.0
2024-05-01 11:00:00,165.33,165.79,165.17,165.54,15736.0,163.768,164.2236,163.6095,163.976,15736.0
2024-05-01 11:30:00,165.59,165.93,165.41,165.75,11540.0,164.0255,164.3623,163.8472,164.184,11540.0
2024-05-01 12:00:00,165.94,166.24,165.91,165.97,13280.0,164.3722,164.6694,164.3425,164.4019,13280.0
2024-05-01 12:30:00,165.89,165.89,165.63,165.78,12832.0,164.3227,164.3227,164.0651,164.2137,12832.0
2024-05-01 13:00:00,165.78,165.93,165.63,165.92,17344.0,164.2137,164.3623,164.0651,164.3524,17344.0
2024-05-01 13:30:00,165.9,166.12,165.74,165.79,12592.0,164.3326,164.5505,164.1741,164.2236,12592.0
2024-05-01 14:00:00,165.87,166.32,165.64,165.95,10680.0,164.3029,164.7486,164.075,164.3821,10680.0
2024-05-01 14:30:00,165.95,167.46,165.4,167.43,60900.0,164.3821,165.8778,163.8373,165.8481,60900.0
2024-05-01 15:00:00,167.62,167.62,166.95,167.22,14332.0,166.0363,166.0363,165.3727,165.6401,14332.0
2024-05-01 15:30:00,167.17,167.17,165.9,165.9,64212.0,165.5906,165.5906,164.3326,164.3326,64212.0
2024-05-02 09:30:00,165.96,166.08,162.84,163.39,58144.0,164.392,164.5109,161.3015,161.8463,58144.0
2024-05-02 10:00:00,163.38,163.49,162.16,162.95,51828.0,161.8364,161.9453,160.6279,161.4104,51828.0
2024-05-02 10:30:00,163.02,164.21,162.85,164.14,60680.0,161.4798,162.6585,161.3114,162.5892,60680.0
2024-05-02 11:00:00,164.14,164.71,163.99,164.6,23624.0,162.5892,163.1538,162.4406,163.0449,23624.0
2024-05-02 11:30:00,164.81,165.39,164.81,165.39,10920.0,163.2529,163.8274,163.2529,163.8274,10920.0
2024-05-02 12:00:00,165.38,165.7,165.33,165.4,31816.0,163.8175,164.1345,163.768,163.8373,31816.0
2024-05-02 12:30:00,165.41,165.51,165.13,165.31,22836.0,163.8472,163.9463,163.5699,163.7482,22836.0
2024-05-02 13:00:00,165.38,165.67,165.38,165.49,7044.0,163.8175,164.1047,163.8175,163.9265,7044.0
2024-05-02 13:30:00,165.59,165.63,165.32,165.54,12400.0,164.0255,164.0651,163.7581,163.976,12400.0
2024-05-02 14:00:00,165.59,165.79,165.42,165.63,25752.0,164.0255,164.2236,163.8571,164.0651,25752.0
2024-05-02 14:30:00,165.77,166.02,165.74,166.02,10100.0,164.2038,164.4514,164.1741,164.4514,10100.0
2024-05-02 15:00:00,165.96,166.15,165.79,165.95,19404.0,164.392,164.5802,164.2236,164.3821,19404.0
2024-05-02 15:30:00,165.83,165.92,165.41,165.59,67156.0,164.2632,164.3524,163.8472,164.0255,67156.0
2024-05-03 09:30:00,167.18,167.18,166.45,167.1,31960.0,165.6005,165.6005,164.8774,165.5212,31960.0
2024-05-03 10:00:00,167.12,168.25,166.66,168.25,27200.0,165.5411,166.6604,165.0854,166.6604,27200.0
2024-05-03 10:30:00,167.96,168.1,167.55,167.61,13284.0,166.3731,166.5118,165.967,166.0264,13284.0
2024-05-03 11:00:00,167.65,168.09,167.57,167.88,17932.0,166.066,166.5019,165.9868,166.2939,17932.0
2024-05-03 11:30:00,167.89,168.6,167.89,168.26,16984.0,166.3038,167.0071,166.3038,166.6703,16984.0
2024-05-03 12:00:00,168.22,168.22,167.99,168.0,14156.0,166.6307,166.6307,166.4028,166.4127,14156.0
2024-05-03 12:30:00,168.03,168.22,167.63,167.69,30444.0,166.4425,166.6307,166.0462,166.1057,30444.0
2024-05-03 13:00:00,167.64,168.05,167.64,167.98,12404.0,166.0561,166.4623,166.0561,166.3929,12404.0
2024-05-03 13:30:00,167.98,168.23,167.84,168.08,20916.0,166.3929,166.6406,166.2542,166.492,20916.0
2024-05-03 14:00:00,168.14,168.35,167.87,168.35,25272.0,166.5514,166.7594,166.284,166.7594,25272.0
2024-05-03 14:30:00,168.29,168.44,168.22,168.22,5760.0,166.7,166.8486,166.6307,166.6307,5760.0
2024-05-03 15:00:00,168.34,168.6,168.34,168.52,13144.0,166.7495,167.0071,166.7495,166.9278,13144.0
2024-05-03 15:30:00,168.51,168.96,168.35,168.59,44900.0,166.9179,167.3637,166.7594,166.9972,44900.0
2024-05-06 09:30:00,169.24,170.14,169.24,169.99,38392.0,167.641,168.5325,167.641,168.3839,38392.0
2024-05-06 10:00:00,170.13,170.63,170.13,170.63,27536.0,168.5226,169.0179,168.5226,169.0179,27536.0
2024-05-06 10:30:00,170.46,170.61,170.03,170.28,23900.0,168.8495,168.9981,168.4236,168.6712,23900.0
2024-05-06 11:00:00,170.37,170.51,170.27,170.31,20884.0,168.7603,168.899,168.6613,168.7009,20884.0
2024-05-06 11:30:00,170.24,170.44,169.98,169.99,10836.0,168.6316,168.8297,168.374,168.3839,10836.0
2024-05-06 12:00:00,169.99,170.08,169.89,170.02,26652.0,168.3839,168.4731,168.2849,168.4137,26652.0
2024-05-06 12:30:00,170.16,170.38,170.1,170.38,15756.0,168.5523,168.7702,168.4929,168.7702,15756.0
2024-05-06 13:00:00,170.4,170.71,170.37,170.7,24292.0,168.7901,169.0971,168.7603,169.0872,24292.0
2024-05-06 13:30:00,170.69,171.17,170.69,171.11,42156.0,169.0773,169.5528,169.0773,169.4934,42156.0
2024-05-06 14:00:00,170.88,171.25,170.83,170.94,22988.0,169.2655,169.632,169.216,169.325,22988.0
2024-05-06 14:30:00,170.98,170.99,170.68,170.83,17244.0,169.3646,169.3745,169.0674,169.216,17244.0
2024-05-06 15:00:00,170.93,171.17,170.84,171.1,31544.0,169.3151,169.5528,169.2259,169.4834,31544.0
2024-05-06 15:30:00,171.02,171.61,171.02,171.48,81168.0,169.4042,169.9886,169.4042,169.8599,81168.0
2024-05-07 09:30:00,172.9,173.15,172.28,173.0,64936.0,171.2664,171.5141,170.6523,171.3655,64936.0
2024-05-07 10:00:00,173.0,173.68,172.83,173.45,19328.0,171.3655,172.0391,171.1971,171.8112,19328.0
2024-05-07 10:30:00,173.45,173.63,173.04,173.46,40796.0,171.8112,171.9895,171.4051,171.8211,40796.0
2024-05-07 11:00:00,173.48,173.66,173.2,173.63,35116.0,171.841,172.0193,171.5636,171.9895,35116.0
2024-05-07 11:30:00,173.74,174.02,173.74,173.9,28976.0,172.0985,172.3759,172.0985,172.257,28976.0
2024-05-07 12:00:00,173.88,173.88,173.19,173.61,13640.0,172.2372,172.2372,171.5537,171.9697,13640.0
2024-05-07 12:30:00,173.53,173.79,173.53,173.71,27680.0,171.8905,172.148,171.8905,172.0688,27680.0
2024-05-07 13:00:00,173.71,173.8,173.47,173.8,20408.0,172.0688,172.1579,171.8311,172.1579,20408.0
2024-05-07 13:30:00,173.74,173.75,173.35,173.4,27336.0,172.0985,172.1084,171.7122,171.7617,27336.0
2024-05-07 14:00:00,173.56,173.64,173.13,173.2,38104.0,171.9202,171.9994,171.4943,171.5636,38104.0
2024-05-07 14:30:00,173.2,173.43,173.1,173.1,61796.0,171.5636,171.7914,171.4646,171.4646,61796.0
2024-05-07 15:00:00,173.1,173.29,172.9,173.02,24308.0,171.4646,171.6528,171.2664,171.3853,24308.0
2024-05-07 15:30:00,173.1,173.57,173.05,173.14,55096.0,171.4646,171.9301,171.415,171.5042,55096.0
2024-05-08 09:30:00,173.28,173.28,172.23,173.2,36320.0,171.6429,171.6429,170.6028,171.5636,36320.0
2024-05-08 10:00:00,173.28,173.43,172.85,173.0,15872.0,171.6429,171.7914,171.2169,171.3655,15872.0
2024-05-08 10:30:00,172.91,173.34,172.84,173.27,26460.0,171.2763,171.7023,171.207,171.6329,26460.0
2024-05-08 11:00:00,173.25,173.6,173.13,173.33,21268.0,171.6131,171.9598,171.4943,171.6924,21268.0
2024-05-08 11:30:00,173.32,173.32,172.84,172.95,13280.0,171.6825,171.6825,171.207,171.316,13280.0
2024-05-08 12:00:00,173.01,173.2,172.78,172.79,14296.0,171.3754,171.5636,171.1476,171.1575,14296.0
2024-05-08 12:30:00,172.79,172.91,172.66,172.74,11060.0,171.1575,171.2763,171.0287,171.108,11060.0
2024-05-08 13:00:00,172.75,172.81,172.41,172.58,25728.0,171.1179,171.1773,170.7811,170.9495,25728.0
2024-05-08 13:30:00,172.5,172.79,172.5,172.74,14028.0,170.8702,171.1575,170.8702,171.108,14028.0
2024-05-08 14:00:00,172.79,172.91,172.68,172.85,11640.0,171.1575,171.2763,171.0485,171.2169,11640.0
2024-05-08 14:30:00,172.86,172.86,172.62,172.79,12668.0,171.2268,171.2268,170.9891,171.1575,12668.0
2024-05-08 15:00:00,172.74,173.04,172.72,172.74,12536.0,171.108,171.4051,171.0881,171.108,12536.0
2024-05-08 15:30:00,172.65,173.01,172.6,172.63,51984.0,171.0188,171.3754,170.9693,170.999,51984.0
2024-05-09 09:30:00,172.64,173.66,172.64,173.41,18416.0,171.0089,172.0193,171.0089,171.7716,18416.0
2024-05-09 10:00:00,173.46,173.46,172.81,173.0,15104.0,171.8211,171.8211,171.1773,171.3655,15104.0
2024-05-09 10:30:00,173.34,173.57,173.25,173.57,18440.0,171.7023,171.9301,171.6131,171.9301,18440.0
2024-05-09 11:00:00,173.77,174.04,173.37,173.94,27304.0,172.1282,172.3957,171.732,172.2966,27304.0
2024-05-09 11:30:00,173.94,173.94,173.54,173.62,7556.0,172.2966,172.2966,171.9004,171.9796,7556.0
2024-05-09 12:00:00,173.7,173.91,173.69,173.69,8400.0,172.0589,172.2669,172.049,172.049,8400.0
2024-05-09 12:30:00,173.67,173.85,173.67,173.85,6824.0,172.0292,172.2075,172.0292,172.2075,6824.0
2024-05-09 13:00:00,173.79,173.98,173.66,173.74,16000.0,172.148,172.3362,172.0193,172.0985,16000.0
2024-05-09 13:30:00,173.84,173.94,173.64,173.64,5200.0,172.1976,172.2966,171.9994,171.9994,5200.0
2024-05-09 14:00:00,173.62,173.85,173.5,173.85,25052.0,171.9796,172.2075,171.8608,172.2075,25052.0
2024-05-09 14:30:00,173.65,174.04,173.65,174.04,7728.0,172.0094,172.3957,172.0094,172.3957,7728.0
2024-05-09 15:00:00,173.98,174.09,173.8,174.09,12188.0,172.3362,172.4452,172.1579,172.4452,12188.0
2024-05-09 15:30:00,174.01,174.32,173.85,174.04,52124.0,172.366,172.673,172.2075,172.3957,52124.0
2024-05-10 09:30:00,174.62,175.38,174.34,174.91,32468.0,172.9702,173.723,172.6928,173.2575,32468.0
2024-05-10 10:00:00,174.91,174.96,174.51,174.6,22764.0,173.2575,173.307,172.8612,172.9504,22764.0
2024-05-10 10:30:00,174.57,174.97,174.45,174.75,23440.0,172.9207,173.3169,172.8018,173.099,23440.0
2024-05-10 11:00:00,174.76,174.9,174.53,174.77,11700.0,173.1089,173.2475,172.881,173.1188,11700.0
2024-05-10 11:30:00,174.69,175.15,174.69,175.15,22748.0,173.0395,173.4952,173.0395,173.4952,22748.0
2024-05-10 12:00:00,175.23,175.67,175.17,175.58,39308.0,173.5744,174.0103,173.515,173.9211,39308.0
2024-05-10 12:30:00,175.58,175.58,175.35,175.46,3644.0,173.9211,173.9211,173.6933,173.8023,3644.0
2024-05-10 13:00:00,175.42,175.47,175.24,175.28,7960.0,173.7626,173.8122,173.5843,173.624,7960.0
2024-05-10 13:30:00,175.28,175.28,175.14,175.15,5356.0,173.624,173.624,173.4853,173.4952,5356.0
2024-05-10 14:00:00,175.22,175.57,175.19,175.31,15476.0,173.5645,173.9112,173.5348,173.6537,15476.0
2024-05-10 14:30:00,175.3,175.3,175.1,175.29,7356.0,173.6438,173.6438,173.4457,173.6339,7356.0
2024-05-10 15:00:00,175.23,175.41,175.2,175.2,9420.0,173.5744,173.7527,173.5447,173.5447,9420.0
2024-05-10 15:30:00,175.22,175.26,174.92,175.07,23448.0,173.5645,173.6041,173.2674,173.4159,23448.0
2024-05-13 09:30:00,175.75,175.76,174.48,174.72,60392.0,174.0895,174.0994,172.8315,173.0692,60392.0
2024-05-13 10:00:00,174.52,174.53,173.72,173.72,23204.0,172.8711,172.881,172.0787,172.0787,23204.0
2024-05-13 10:30:00,173.73,173.86,173.47,173.71,15804.0,172.0886,172.2174,171.8311,172.0688,15804.0
2024-05-13 11:00:00,173.6,173.83,173.6,173.83,11836.0,171.9598,172.1877,171.9598,172.1877,11836.0
2024-05-13 11:30:00,173.76,173.8,173.59,173.59,6660.0,172.1183,172.1579,171.9499,171.9499,6660.0
2024-05-13 12:00:00,173.59,173.69,173.34,173.41,9672.0,171.9499,172.049,171.7023,171.7716,9672.0
2024-05-13 12:30:00,173.54,173.62,173.54,173.62,5548.0,171.9004,171.9796,171.9004,171.9796,5548.0
2024-05-13 13:00:00,173.53,173.53,172.9,172.94,18548.0,171.8905,171.8905,171.2664,171.3061,18548.0
2024-05-13 13:30:00,173.09,173.27,173.09,173.26,9896.0,171.4546,171.6329,171.4546,171.623,9896.0
2024-05-13 14:00:00,173.23,173.23,172.68,172.9,19620.0,171.5933,171.5933,171.0485,171.2664,19620.0
2024-05-13 14:30:00,172.9,172.99,172.64,172.64,18128.0,171.2664,171.3556,171.0089,171.0089,18128.0
2024-05-13 15:00:00,172.66,172.85,172.54,172.6,15660.0,171.0287,171.2169,170.9098,170.9693,15660.0
2024-05-13 15:30:00,172.64,172.96,172.48,172.58,61896.0,171.0089,171.3259,170.8504,170.9495,61896.0
2024-05-14 09:30:00,172.27,172.71,171.62,171.94,71456.0,170.9774,171.4141,170.3323,170.6499,71456.0
2024-05-14 10:00:00,171.69,171.89,171.17,171.89,68668.0,170.4017,170.6002,169.8856,170.6002,68668.0
2024-05-14 10:30:00,171.91,171.96,171.12,171.52,34968.0,170.6201,170.6697,169.836,170.233,34968.0
2024-05-14 11:00:00,171.39,171.9,171.25,171.68,49200.0,170.104,170.6102,169.965,170.3918,49200.0
2024-05-14 11:30:00,171.68,171.73,171.25,171.29,24932.0,170.3918,170.4414,169.965,170.0047,24932.0
2024-05-14 12:00:00,171.29,171.64,171.25,171.58,19908.0,170.0047,170.3521,169.965,170.2926,19908.0
2024-05-14 12:30:00,171.58,171.58,171.32,171.45,12944.0,170.2926,170.2926,170.0345,170.1635,12944.0
2024-05-14 13:00:00,171.35,171.7,171.35,171.61,6548.0,170.0643,170.4117,170.0643,170.3223,6548.0
2024-05-14 13:30:00,171.53,171.72,171.52,171.62,12900.0,170.2429,170.4315,170.233,170.3323,12900.0
2024-05-14 14:00:00,171.62,171.8,171.62,171.8,8000.0,170.3323,170.5109,170.3323,170.5109,8000.0
2024-05-14 14:30:00,171.75,172.05,171.67,171.93,12044.0,170.4613,170.759,170.3819,170.6399,12044.0
2024-05-14 15:00:00,172.01,172.19,171.88,172.01,14628.0,170.7193,170.898,170.5903,170.7193,14628.0
2024-05-14 15:30:00,172.07,172.29,171.85,171.86,64380.0,170.7789,170.9972,170.5605,170.5705,64380.0
2024-05-15 09:30:00,172.45,173.57,172.45,173.11,48148.0,171.156,172.2676,171.156,171.8111,48148.0
2024-05-15 10:00:00,173.11,173.19,172.97,173.19,23636.0,171.8111,171.8905,171.6721,171.8905,23636.0
2024-05-15 10:30:00,173.25,173.53,173.23,173.3,26508.0,171.95,172.2279,171.9302,171.9996,26508.0
2024-05-15 11:00:00,173.36,173.55,172.93,173.04,26308.0,172.0592,172.2478,171.6324,171.7416,26308.0
2024-05-15 11:30:00,173.03,173.18,172.98,173.15,20172.0,171.7317,171.8805,171.682,171.8508,20172.0
2024-05-15 12:00:00,173.09,173.11,172.96,173.08,16336.0,171.7912,171.8111,171.6622,171.7813,16336.0
2024-05-15 12:30:00,173.11,173.18,172.86,173.12,20820.0,171.8111,171.8805,171.5629,171.821,20820.0
2024-05-15 13:00:00,173.12,173.25,172.97,173.05,15424.0,171.821,171.95,171.6721,171.7515,15424.0
2024-05-15 13:30:00,173.09,173.28,172.98,173.21,20140.0,171.7912,171.9798,171.682,171.9103,20140.0
2024-05-15 14:00:00,173.25,173.43,173.17,173.18,12308.0,171.95,172.1287,171.8706,171.8805,12308.0
2024-05-15 14:30:00,173.34,173.39,173.26,173.32,13336.0,172.0393,172.089,171.9599,172.0195,13336.0
2024-05-15 15:00:00,173.28,173.44,172.9,172.9,15728.0,171.9798,172.1386,171.6026,171.6026,15728.0
2024-05-15 15:30:00,172.88,173.18,172.53,173.18,52384.0,171.5828,171.8805,171.2354,171.8805,52384.0
2024-05-16 09:30:00,173.13,173.69,172.6,173.2,22740.0,171.8309,172.3867,171.3049,171.9004,22740.0
2024-05-16 10:00:00,173.2,173.2,172.63,172.76,13884.0,171.9004,171.9004,171.3347,171.4637,13884.0
2024-05-16 10:30:00,172.97,173.45,172.97,173.37,10644.0,171.6721,172.1485,171.6721,172.0691,10644.0
2024-05-16 11:00:00,173.32,173.52,173.18,173.51,6068.0,172.0195,172.218,171.8805,172.2081,6068.0
2024-05-16 11:30:00,173.44,173.63,173.14,173.23,9384.0,172.1386,172.3272,171.8408,171.9302,9384.0
2024-05-16 12:00:00,173.0,173.04,172.79,172.88,4528.0,171.7019,171.7416,171.4935,171.5828,4528.0
2024-05-16 12:30:00,172.67,172.97,172.67,172.89,9108.0,171.3744,171.6721,171.3744,171.5927,9108.0
2024-05-16 13:00:00,172.89,172.89,172.6,172.76,3200.0,171.5927,171.5927,171.3049,171.4637,3200.0
2024-05-16 13:30:00,172.68,172.81,172.65,172.78,5764.0,171.3843,171.5133,171.3545,171.4835,5764.0
2024-05-16 14:00:00,172.76,172.85,172.5,172.84,7704.0,171.4637,171.553,171.2056,171.5431,7704.0
2024-05-16 14:30:00,172.87,173.07,172.87,173.06,5436.0,171.5729,171.7714,171.5729,171.7614,5436.0
2024-05-16 15:00:00,173.21,173.26,173.2,173.22,8068.0,171.9103,171.9599,171.9004,171.9202,8068.0
2024-05-16 15:30:00,173.12,173.35,172.85,172.85,54900.0,171.821,172.0493,171.553,171.553,54900.0
2024-05-17 09:30:00,171.92,172.92,171.92,172.28,98476.0,170.63,171.6225,170.63,170.9873,98476.0
2024-05-17 10:00:00,171.9,172.36,171.9,172.22,8608.0,170.6102,171.0667,170.6102,170.9278,8608.0
2024-05-17 10:30:00,172.16,172.26,172.03,172.26,5600.0,170.8682,170.9675,170.7392,170.9675,5600.0
2024-05-17 11:00:00,172.37,172.37,171.39,171.39,11400.0,171.0766,171.0766,170.104,170.104,11400.0
2024-05-17 11:30:00,171.39,171.8,171.22,171.66,10000.0,170.104,170.5109,169.9353,170.372,10000.0
2024-05-17 12:00:00,171.6,171.8,171.44,171.61,8064.0,170.3124,170.5109,170.1536,170.3223,8064.0
2024-05-17 12:30:00,171.52,171.75,171.43,171.71,9220.0,170.233,170.4613,170.1437,170.4216,9220.0
2024-05-17 13:00:00,171.53,171.6,171.5,171.6,6428.0,170.2429,170.3124,170.2132,170.3124,6428.0
2024-05-17 13:30:00,171.6,171.81,171.48,171.81,4848.0,170.3124,170.5208,170.1933,170.5208,4848.0
2024-05-17 14:00:00,171.85,171.98,171.79,171.98,5296.0,170.5605,170.6896,170.501,170.6896,5296.0
2024-05-17 14:30:00,171.99,172.16,171.87,172.16,7692.0,170.6995,170.8682,170.5804,170.8682,7692.0
2024-05-17 15:00:00,172.06,172.37,172.06,172.37,9712.0,170.769,171.0766,170.769,171.0766,9712.0
2024-05-17 15:30:00,172.41,173.07,172.41,173.06,42272.0,171.1163,171.7714,171.1163,171.7614,42272.0
2024-05-20 09:30:00,173.0,173.0,172.07,172.56,38352.0,171.7019,171.7019,170.7789,171.2652,38352.0
2024-05-20 10:00:00,172.56,173.17,172.5,173.17,24524.0,171.2652,171.8706,171.2056,171.8706,24524.0
2024-05-20 10:30:00,173.17,173.38,173.01,173.29,9936.0,171.8706,172.079,171.7118,171.9897,9936.0
2024-05-20 11:00:00,173.37,173.73,173.27,173.63,14580.0,172.0691,172.4264,171.9699,172.3272,14580.0
2024-05-20 11:30:00,173.56,173.72,173.55,173.62,7280.0,172.2577,172.4165,172.2478,172.3172,7280.0
2024-05-20 12:00:00,173.75,173.75,173.54,173.54,3240.0,172.4463,172.4463,172.2378,172.2378,3240.0
2024-05-20 12:30:00,173.62,173.97,173.56,173.97,5252.0,172.3172,172.6646,172.2577,172.6646,5252.0
2024-05-20 13:00:00,174.1,174.34,174.09,174.34,16304.0,172.7936,173.0318,172.7837,173.0318,16304.0
2024-05-20 13:30:00,174.33,174.34,174.01,174.14,19000.0,173.0219,173.0318,172.7043,172.8333,19000.0
2024-05-20 14:00:00,174.22,174.22,173.95,174.1,8600.0,172.9127,172.9127,172.6448,172.7936,8600.0
2024-05-20 14:30:00,174.13,174.15,173.97,174.15,9220.0,172.8234,172.8433,172.6646,172.8433,9220.0
2024-05-20 15:00:00,174.16,174.47,174.16,174.28,5684.0,172.8532,173.1609,172.8532,172.9723,5684.0
2024-05-20 15:30:00,174.23,174.51,173.97,174.51,38044.0,172.9227,173.2006,172.6646,173.2006,38044.0
2024-05-21 09:30:00,174.88,174.88,173.16,173.16,50956.0,173.5678,173.5678,171.8607,171.8607,50956.0
2024-05-21 10:00:00,173.48,174.12,173.41,174.08,13140.0,172.1783,172.8135,172.1088,172.7738,13140.0
2024-05-21 10:30:00,174.0,174.27,173.81,173.91,6000.0,172.6944,172.9624,172.5058,172.6051,6000.0
2024-05-21 11:00:00,173.8,174.31,173.61,174.31,22720.0,172.4959,173.0021,172.3073,173.0021,22720.0
2024-05-21 11:30:00,174.21,174.57,174.17,174.26,15620.0,172.9028,173.2601,172.8631,172.9524,15620.0
2024-05-21 12:00:00,174.12,174.56,174.12,174.56,13616.0,172.8135,173.2502,172.8135,173.2502,13616.0
2024-05-21 12:30:00,174.54,174.54,174.07,174.1,29480.0,173.2303,173.2303,172.7639,172.7936,29480.0
2024-05-21 13:00:00,174.14,174.68,174.14,174.68,6816.0,172.8333,173.3693,172.8333,173.3693,6816.0
2024-05-21 13:30:00,174.63,174.79,174.51,174.78,45052.0,173.3197,173.4785,173.2006,173.4685,45052.0
2024-05-21 14:00:00,174.73,174.73,174.35,174.35,10820.0,173.4189,173.4189,173.0418,173.0418,10820.0
2024-05-21 14:30:00,174.52,174.6,174.29,174.41,31952.0,173.2105,173.2899,172.9822,173.1013,31952.0
2024-05-21 15:00:00,174.41,174.45,174.12,174.42,24848.0,173.1013,173.141,172.8135,173.1112,24848.0
2024-05-21 15:30:00,174.5,174.97,174.33,174.97,34136.0,173.1906,173.6571,173.0219,173.6571,34136.0
2024-05-22 09:30:00,174.87,175.69,174.75,175.35,32224.0,173.5579,174.3717,173.4388,174.0343,32224.0
2024-05-22 10:00:00,175.35,175.51,175.2,175.23,21752.0,174.0343,174.1931,173.8854,173.9152,21752.0
2024-05-22 10:30:00,175.23,175.23,174.72,175.1,15600.0,173.9152,173.9152,173.409,173.7861,15600.0
2024-05-22 11:00:00,175.12,175.35,175.11,175.27,10148.0,173.806,174.0343,173.7961,173.9549,10148.0
2024-05-22 11:30:00,175.4,175.47,175.1,175.1,8800.0,174.0839,174.1534,173.7861,173.7861,8800.0
2024-05-22 12:00:00,175.14,175.34,175.11,175.33,4856.0,173.8258,174.0243,173.7961,174.0144,4856.0
2024-05-22 12:30:00,175.33,175.33,175.16,175.19,7580.0,174.0144,174.0144,173.8457,173.8755,7580.0
2024-05-22 13:00:00,175.1,175.15,174.84,174.89,7200.0,173.7861,173.8358,173.5281,173.5777,7200.0
2024-05-22 13:30:00,174.96,174.97,174.37,174.5,16156.0,173.6472,173.6571,173.0616,173.1906,16156.0
2024-05-22 14:00:00,174.5,174.5,174.12,174.28,19028.0,173.1906,173.1906,172.8135,172.9723,19028.0
2024-05-22 14:30:00,174.2,174.55,174.1,174.54,18020.0,172.8929,173.2403,172.7936,173.2303,18020.0
2024-05-22 15:00:00,174.67,174.77,174.6,174.6,8804.0,173.3594,173.4586,173.2899,173.2899,8804.0
2024-05-22 15:30:00,174.92,175.45,174.83,175.45,20688.0,173.6075,174.1335,173.5182,174.1335,20688.0
2024-05-23 09:30:00,176.05,176.44,175.21,175.26,31972.0,174.729,175.1161,173.8953,173.9449,31972.0
2024-05-23 10:00:00,175.26,175.69,175.07,175.67,18180.0,173.9449,174.3717,173.7564,174.3519,18180.0
2024-05-23 10:30:00,175.63,175.66,175.45,175.63,10396.0,174.3122,174.3419,174.1335,174.3122,10396.0
2024-05-23 11:00:00,175.79,176.02,175.41,175.57,80960.0,174.471,174.6992,174.0938,174.2526,80960.0
2024-05-23 11:30:00,175.64,175.88,175.64,175.68,49464.0,174.3221,174.5603,174.3221,174.3618,49464.0
2024-05-23 12:00:00,175.68,175.74,175.58,175.74,4000.0,174.3618,174.4213,174.2625,174.4213,4000.0
2024-05-23 12:30:00,175.81,175.81,175.46,175.46,8988.0,174.4908,174.4908,174.1434,174.1434,8988.0
2024-05-23 13:00:00,175.45,175.54,175.2,175.34,10992.0,174.1335,174.2228,173.8854,174.0243,10992.0
2024-05-23 13:30:00,175.28,175.28,174.19,174.4,18596.0,173.9648,173.9648,172.883,173.0914,18596.0
2024-05-23 14:00:00,174.35,174.4,173.85,174.1,27700.0,173.0418,173.0914,172.5455,172.7936,27700.0
2024-05-23 14:30:00,174.01,174.03,173.43,173.43,27788.0,172.7043,172.7242,172.1287,172.1287,27788.0
2024-05-23 15:00:00,173.43,173.54,173.29,173.45,45748.0,172.1287,172.2378,171.9897,172.1485,45748.0
2024-05-23 15:30:00,173.5,174.1,173.39,173.97,98912.0,172.1981,172.7936,172.089,172.6646,98912.0
2024-05-24 09:30:00,173.06,174.07,170.28,170.37,118236.0,171.7614,172.7639,169.0023,169.0916,118236.0
2024-05-24 10:00:00,170.49,171.69,170.38,171.63,58600.0,169.2107,170.4017,169.1016,170.3422,58600.0
2024-05-24 10:30:00,171.73,172.02,171.35,171.91,17184.0,170.4414,170.7293,170.0643,170.6201,17184.0
2024-05-24 11:00:00,172.22,172.54,172.15,172.24,13844.0,170.9278,171.2453,170.8583,170.9476,13844.0
2024-05-24 11:30:00,172.28,172.41,171.61,171.61,47848.0,170.9873,171.1163,170.3223,170.3223,47848.0
2024-05-24 12:00:00,171.61,171.89,171.03,171.16,17800.0,170.3223,170.6002,169.7467,169.8757,17800.0
2024-05-24 12:30:00,171.11,171.32,170.67,171.1,38112.0,169.8261,170.0345,169.3894,169.8162,38112.0
2024-05-24 13:00:00,171.13,171.13,171.03,171.04,8700.0,169.8459,169.8459,169.7467,169.7566,8700.0
2024-05-24 13:30:00,171.04,171.04,170.32,170.65,27876.0,169.7566,169.7566,169.042,169.3695,27876.0
2024-05-24 14:00:00,170.59,171.28,170.58,171.25,25700.0,169.31,169.9948,169.3001,169.965,25700.0
2024-05-24 14:30:00,171.28,171.31,171.09,171.09,18332.0,169.9948,170.0246,169.8062,169.8062,18332.0
2024-05-24 15:00:00,170.99,171.38,170.86,171.28,26580.0,169.707,170.0941,169.578,169.9948,26580.0
2024-05-24 15:30:00,171.32,171.4,170.56,170.59,135220.0,170.0345,170.1139,169.2802,169.31,135220.0
2024-05-28 09:30:00,170.01,170.46,168.83,168.92,108380.0,168.7343,169.181,167.5632,167.6525,108380.0
2024-05-28 10:00:00,168.92,168.92,168.01,168.13,64748.0,167.6525,167.6525,166.7493,166.8684,64748.0
2024-05-28 10:30:00,168.24,168.4,167.71,167.75,87392.0,166.9776,167.1364,166.4516,166.4913,87392.0
2024-05-28 11:00:00,167.75,167.89,167.16,167.43,68148.0,166.4913,166.6302,165.9057,166.1737,68148.0
2024-05-28 11:30:00,167.38,167.4,167.12,167.29,21628.0,166.1241,166.1439,165.866,166.0347,21628.0
2024-05-28 12:00:00,167.29,167.33,166.9,167.27,23064.0,166.0347,166.0744,165.6477,166.0149,23064.0
2024-05-28 12:30:00,167.51,167.69,167.07,167.07,23868.0,166.2531,166.4317,165.8164,165.8164,23868.0
2024-05-28 13:00:00,167.07,167.39,167.07,167.39,20980.0,165.8164,166.134,165.8164,166.134,20980.0
2024-05-28 13:30:00,167.46,167.64,167.33,167.46,12400.0,166.2035,166.3821,166.0744,166.2035,12400.0
2024-05-28 14:00:00,167.51,167.62,167.37,167.5,17920.0,166.2531,166.3623,166.1141,166.2432,17920.0
2024-05-28 14:30:00,167.27,167.51,166.77,167.51,23048.0,166.0149,166.2531,165.5186,166.2531,23048.0
2024-05-28 15:00:00,167.47,167.62,167.3,167.5,46012.0,166.2134,166.3623,166.0447,166.2432,46012.0
2024-05-28 15:30:00,167.32,167.55,167.09,167.43,122500.0,166.0645,166.2928,165.8362,166.1737,122500.0
2024-05-29 09:30:00,166.4,166.79,166.04,166.18,67176.0,165.1514,165.5385,164.7941,164.9331,67176.0
2024-05-29 10:00:00,165.91,165.92,165.33,165.92,40944.0,164.6651,164.675,164.0894,164.675,40944.0
2024-05-29 10:30:00,165.92,165.92,164.93,165.23,33028.0,164.675,164.675,163.6925,163.9902,33028.0
2024-05-29 11:00:00,165.29,165.95,165.19,165.95,25032.0,164.0497,164.7048,163.9505,164.7048,25032.0
2024-05-29 11:30:00,165.97,166.27,165.81,166.0,36268.0,164.7246,165.0224,164.5658,164.7544,36268.0
2024-05-29 12:00:00,166.0,166.23,165.78,166.23,23460.0,164.7544,164.9827,164.5361,164.9827,23460.0
2024-05-29 12:30:00,166.23,166.31,166.0,166.17,18812.0,164.9827,165.0621,164.7544,164.9231,18812.0
2024-05-29 13:00:00,166.17,166.17,165.79,165.96,28264.0,164.9231,164.9231,164.546,164.7147,28264.0
2024-05-29 13:30:00,166.0,166.35,165.98,166.35,19800.0,164.7544,165.1018,164.7346,165.1018,19800.0
2024-05-29 14:00:00,166.39,166.5,166.0,166.22,44936.0,165.1415,165.2507,164.7544,164.9728,44936.0
2024-05-29 14:30:00,166.21,166.24,165.99,166.14,17396.0,164.9628,164.9926,164.7445,164.8934,17396.0
2024-05-29 15:00:00,166.21,166.33,166.06,166.3,16884.0,164.9628,165.0819,164.814,165.0522,16884.0
2024-05-29 15:30:00,166.33,166.33,165.66,165.94,92148.0,165.0819,165.0819,164.417,164.6949,92148.0
2024-05-30 09:30:00,165.82,166.18,165.06,166.06,49496.0,164.5758,164.9331,163.8215,164.814,49496.0
2024-05-30 10:00:00,166.2,166.5,166.09,166.12,32416.0,164.9529,165.2507,164.8437,164.8735,32416.0
2024-05-30 10:30:00,166.28,166.52,166.14,166.25,36280.0,165.0323,165.2705,164.8934,165.0025,36280.0
2024-05-30 11:00:00,166.27,166.5,166.25,166.35,12388.0,165.0224,165.2507,165.0025,165.1018,12388.0
2024-05-30 11:30:00,166.37,166.49,166.25,166.47,20352.0,165.1216,165.2407,165.0025,165.2209,20352.0
2024-05-30 12:00:00,166.34,166.95,166.34,166.95,17376.0,165.0919,165.6973,165.0919,165.6973,17376.0
2024-05-30 12:30:00,166.86,166.99,166.83,166.89,16316.0,165.608,165.737,165.5782,165.6377,16316.0
2024-05-30 13:00:00,166.89,167.02,166.87,166.96,24364.0,165.6377,165.7668,165.6179,165.7072,24364.0
2024-05-30 13:30:00,166.99,167.16,166.84,166.91,28404.0,165.737,165.9057,165.5881,165.6576,28404.0
2024-05-30 14:00:00,166.88,167.05,166.57,166.64,19348.0,165.6278,165.7965,165.3201,165.3896,19348.0
2024-05-30 14:30:00,166.72,166.84,166.62,166.68,27808.0,165.469,165.5881,165.3698,165.4293,27808.0
2024-05-30 15:00:00,166.68,167.05,166.68,166.95,20400.0,165.4293,165.7965,165.4293,165.6973,20400.0
2024-05-30 15:30:00,166.96,167.36,166.7,167.31,94200.0,165.7072,166.1042,165.4492,166.0546,94200.0
2024-05-31 09:30:00,167.27,167.27,166.5,166.96,71440.0,166.0149,166.0149,165.2507,165.7072,71440.0
2024-05-31 10:00:00,166.87,167.14,166.37,166.55,53108.0,165.6179,165.8859,165.1216,165.3003,53108.0
2024-05-31 10:30:00,166.55,167.49,166.44,167.26,50108.0,165.3003,166.2332,165.1911,166.005,50108.0
2024-05-31 11:00:00,167.35,167.35,166.86,166.98,18116.0,166.0943,166.0943,165.608,165.7271,18116.0
2024-05-31 11:30:00,166.98,167.08,166.78,166.85,12000.0,165.7271,165.8263,165.5286,165.598,12000.0
2024-05-31 12:00:00,166.85,166.98,166.63,166.8,14116.0,165.598,165.7271,165.3797,165.5484,14116.0
2024-05-31 12:30:00,166.79,166.85,166.7,166.82,9108.0,165.5385,165.598,165.4492,165.5683,9108.0
2024-05-31 13:00:00,166.95,167.45,166.84,167.37,17924.0,165.6973,166.1935,165.5881,166.1141,17924.0
2024-05-31 13:30:00,167.37,167.48,167.26,167.32,12988.0,166.1141,166.2233,166.005,166.0645,12988.0
2024-05-31 14:00:00,167.4,167.56,166.98,166.98,14440.0,166.1439,166.3027,165.7271,165.7271,14440.0
2024-05-31 14:30:00,167.02,167.38,167.02,167.34,14400.0,165.7668,166.1241,165.7668,166.0844,14400.0
2024-05-31 15:00:00,167.34,167.6,167.32,167.5,32488.0,166.0844,166.3424,166.0645,166.2432,32488.0
2024-05-31 15:30:00,167.44,169.8,167.44,169.54,207580.0,166.1836,168.5259,166.1836,168.2679,207580.0
2024-06-03 09:30:00,170.3,170.44,169.12,169.54,73908.0,169.0222,169.1611,167.851,168.2679,73908.0
2024-06-03 10:00:00,169.85,169.97,168.84,169.62,33128.0,168.5755,168.6946,167.5731,168.3473,33128.0
2024-06-03 10:30:00,169.55,169.55,168.75,168.97,23784.0,168.2778,168.2778,167.4838,167.7021,23784.0
2024-06-03 11:00:00,168.97,168.97,168.25,168.41,25784.0,167.7021,167.7021,166.9875,167.1463,25784.0
2024-06-03 11:30:00,168.51,168.89,168.29,168.29,30992.0,167.2456,167.6227,167.0272,167.0272,30992.0
2024-06-03 12:00:00,168.55,168.57,168.12,168.34,23632.0,167.2853,167.3051,166.8585,167.0769,23632.0
2024-06-03 12:30:00,168.33,168.41,168.09,168.32,19752.0,167.0669,167.1463,166.8287,167.057,19752.0
2024-06-03 13:00:00,168.32,168.32,167.96,168.04,58964.0,167.057,167.057,166.6997,166.7791,58964.0
2024-06-03 13:30:00,168.08,168.23,167.71,167.9,27416.0,166.8188,166.9677,166.4516,166.6402,27416.0
2024-06-03 14:00:00,167.9,168.19,167.71,167.79,27232.0,166.6402,166.928,166.4516,166.531,27232.0
2024-06-03 14:30:00,167.79,168.18,167.79,168.16,25472.0,166.531,166.9181,166.531,166.8982,25472.0
2024-06-03 15:00:00,168.18,168.53,168.04,168.51,50804.0,166.9181,167.2654,166.7791,167.2456,50804.0
2024-06-03 15:30:00,168.51,168.71,168.19,168.71,98792.0,167.2456,167.4441,166.928,167.4441,98792.0
2024-06-04 09:30:00,168.11,169.79,168.11,169.58,74320.0,166.8486,168.516,166.8486,168.3076,74320.0
2024-06-04 10:00:00,169.61,169.75,169.06,169.34,43816.0,168.3373,168.4763,167.7915,168.0694,43816.0
2024-06-04 10:30:00,169.39,169.62,169.25,169.32,34636.0,168.119,168.3473,167.98,168.0495,34636.0
2024-06-04 11:00:00,169.27,169.9,169.19,169.69,26456.0,167.9999,168.6252,167.9205,168.4167,26456.0
2024-06-04 11:30:00,169.69,169.86,169.44,169.76,36388.0,168.4167,168.5855,168.1686,168.4862,36388.0
2024-06-04 12:00:00,169.71,169.82,169.59,169.75,13840.0,168.4366,168.5458,168.3175,168.4763,13840.0
2024-06-04 12:30:00,169.75,170.08,169.48,170.08,11948.0,168.4763,168.8038,168.2083,168.8038,11948.0
2024-06-04 13:00:00,170.08,170.48,169.92,170.48,26164.0,168.8038,169.2008,168.645,169.2008,26164.0
2024-06-04 13:30:00,170.59,170.99,170.34,170.98,65604.0,169.31,169.707,169.0619,169.6971,65604.0
2024-06-04 14:00:00,170.95,171.49,170.77,171.49,41120.0,169.6673,170.2032,169.4886,170.2032,41120.0
2024-06-04 14:30:00,171.49,171.49,171.0,171.0,30964.0,170.2032,170.2032,169.7169,169.7169,30964.0
2024-06-04 15:00:00,171.0,171.0,170.55,170.78,14912.0,169.7169,169.7169,169.2703,169.4986,14912.0
2024-06-04 15:30:00,170.68,170.9,170.35,170.67,83856.0,169.3993,169.6177,169.0718,169.3894,83856.0
2024-06-05 09:30:00,170.62,170.89,170.0,170.0,44880.0,169.3398,169.6077,168.7244,168.7244,44880.0
2024-06-05 10:00:00,170.0,170.77,169.89,170.77,24640.0,168.7244,169.4886,168.6152,169.4886,24640.0
2024-06-05 10:30:00,171.04,171.7,171.04,171.7,28764.0,169.7566,170.4117,169.7566,170.4117,28764.0
2024-06-05 11:00:00,171.82,172.23,171.82,172.12,19384.0,170.5308,170.9377,170.5308,170.8285,19384.0
2024-06-05 11:30:00,172.12,172.29,171.9,171.97,13992.0,170.8285,170.9972,170.6102,170.6796,13992.0
2024-06-05 12:00:00,171.97,172.05,171.8,171.87,19000.0,170.6796,170.759,170.5109,170.5804,19000.0
2024-06-05 12:30:00,171.88,171.93,171.23,171.44,54168.0,170.5903,170.6399,169.9452,170.1536,54168.0
2024-06-05 13:00:00,171.32,171.46,171.08,171.11,6816.0,170.0345,170.1735,169.7963,169.8261,6816.0
2024-06-05 13:30:00,171.21,171.29,171.09,171.22,7532.0,169.9253,170.0047,169.8062,169.9353,7532.0
2024-06-05 14:00:00,171.22,171.36,171.14,171.31,13228.0,169.9353,170.0742,169.8559,170.0246,13228.0
2024-06-05 14:30:00,171.49,171.51,171.2,171.23,11344.0,170.2032,170.2231,169.9154,169.9452,11344.0
2024-06-05 15:00:00,171.17,171.37,171.15,171.18,9368.0,169.8856,170.0841,169.8658,169.8956,9368.0
2024-06-05 15:30:00,171.18,171.58,171.0,171.53,70040.0,169.8956,170.2926,169.7169,170.2429,70040.0
2024-06-06 09:30:00,170.91,171.4,170.43,171.16,56928.0,169.6276,170.1139,169.1512,169.8757,56928.0
2024-06-06 10:00:00,171.5,171.5,170.93,171.17,17664.0,170.2132,170.2132,169.6474,169.8856,17664.0
2024-06-06 10:30:00,171.08,171.09,170.68,170.9,24148.0,169.7963,169.8062,169.3993,169.6177,24148.0
2024-06-06 11:00:00,171.18,171.21,170.76,171.03,7616.0,169.8956,169.9253,169.4787,169.7467,7616.0
2024-06-06 11:30:00,170.98,170.98,170.69,170.77,7620.0,169.6971,169.6971,169.4092,169.4886,7620.0
2024-06-06 12:00:00,170.78,170.78,170.71,170.74,5652.0,169.4986,169.4986,169.4291,169.4589,5652.0
2024-06-06 12:30:00,170.68,170.84,170.21,170.27,5644.0,169.3993,169.5581,168.9328,168.9924,5644.0
2024-06-06 13:00:00,170.27,170.27,170.15,170.16,1200.0,168.9924,168.9924,168.8733,168.8832,1200.0
2024-06-06 13:30:00,170.26,170.35,170.18,170.18,7900.0,168.9825,169.0718,168.9031,168.9031,7900.0
2024-06-06 14:00:00,170.28,170.35,169.89,170.35,18940.0,169.0023,169.0718,168.6152,169.0718,18940.0
2024-06-06 14:30:00,170.37,170.46,170.29,170.46,5304.0,169.0916,169.181,169.0122,169.181,5304.0
2024-06-06 15:00:00,170.56,170.56,170.33,170.4,5200.0,169.2802,169.2802,169.0519,169.1214,5200.0
2024-06-06 15:30:00,170.4,170.75,170.31,170.64,60556.0,169.1214,169.4688,169.0321,169.3596,60556.0
2024-06-07 09:30:00,170.42,171.15,170.13,171.13,28120.0,169.1413,169.8658,168.8534,169.8459,28120.0
2024-06-07 10:00:00,171.14,171.63,170.74,170.83,11448.0,169.8559,170.3422,169.4589,169.5482,11448.0
2024-06-07 10:30:00,170.81,171.15,170.71,170.71,4400.0,169.5283,169.8658,169.4291,169.4291,4400.0
2024-06-07 11:00:00,170.71,170.89,170.48,170.89,9608.0,169.4291,169.6077,169.2008,169.6077,9608.0
2024-06-07 11:30:00,170.96,171.27,170.83,171.27,15772.0,169.6772,169.9849,169.5482,169.9849,15772.0
2024-06-07 12:00:00,171.26,171.57,171.26,171.57,6080.0,169.975,170.2826,169.975,170.2826,6080.0
2024-06-07 12:30:00,171.55,171.6,171.21,171.34,10036.0,170.2628,170.3124,169.9253,170.0544,10036.0
2024-06-07 13:00:00,171.34,171.67,171.34,171.53,5992.0,170.0544,170.3819,170.0544,170.2429,5992.0
2024-06-07 13:30:00,171.53,171.53,171.23,171.4,7392.0,170.2429,170.2429,169.9452,170.1139,7392.0
2024-06-07 14:00:00,171.08,171.1,170.74,170.93,6448.0,169.7963,169.8162,169.4589,169.6474,6448.0
2024-06-07 14:30:00,170.93,170.93,170.48,170.59,18724.0,169.6474,169.6474,169.2008,169.31,18724.0
2024-06-07 15:00:00,170.5,170.68,170.43,170.56,8572.0,169.2207,169.3993,169.1512,169.2802,8572.0
2024-06-07 15:30:00,170.64,170.66,170.23,170.63,59588.0,169.3596,169.3795,168.9527,169.3497,59588.0
2024-06-10 09:30:00,169.46,170.73,169.46,170.73,26380.0,168.1885,169.4489,168.1885,169.4489,26380.0
2024-06-10 10:00:00,170.45,170.87,170.08,170.09,13928.0,169.171,169.5879,168.8038,168.8137,13928.0
2024-06-10 10:30:00,170.21,170.41,170.03,170.13,13996.0,168.9328,169.1313,168.7542,168.8534,13996.0
2024-06-10 11:00:00,170.25,170.49,170.21,170.33,11600.0,168.9725,169.2107,168.9328,169.0519,11600.0
2024-06-10 11:30:00,170.34,170.44,170.21,170.4,7600.0,169.0619,169.1611,168.9328,169.1214,7600.0
2024-06-10 12:00:00,170.48,170.51,170.29,170.42,10012.0,169.2008,169.2306,169.0122,169.1413,10012.0
2024-06-10 12:30:00,170.41,170.57,170.38,170.47,12800.0,169.1313,169.2901,169.1016,169.1909,12800.0
2024-06-10 13:00:00,170.38,170.46,170.24,170.43,8784.0,169.1016,169.181,168.9626,169.1512,8784.0
2024-06-10 13:30:00,170.51,171.0,170.5,170.93,19396.0,169.2306,169.7169,169.2207,169.6474,19396.0
2024-06-10 14:00:00,170.88,171.12,170.85,171.11,8000.0,169.5978,169.836,169.568,169.8261,8000.0
2024-06-10 14:30:00,171.11,171.17,170.97,171.12,9396.0,169.8261,169.8856,169.6871,169.836,9396.0
2024-06-10 15:00:00,171.23,171.35,171.0,171.0,28556.0,169.9452,170.0643,169.7169,169.7169,28556.0
2024-06-10 15:30:00,171.06,171.13,170.78,171.04,123536.0,169.7765,169.8459,169.4986,169.7566,123536.0
2024-06-11 09:30:00,170.95,170.95,169.96,170.6,27572.0,169.6673,169.6673,168.6847,169.3199,27572.0
2024-06-11 10:00:00,171.12,171.33,170.22,171.33,19096.0,169.836,170.0444,168.9428,170.0444,19096.0
2024-06-11 10:30:00,171.28,171.4,170.74,171.16,20412.0,169.9948,170.1139,169.4589,169.8757,20412.0
2024-06-11 11:00:00,171.4,171.41,171.16,171.3,12828.0,170.1139,170.1238,169.8757,170.0147,12828.0
2024-06-11 11:30:00,171.19,171.31,171.1,171.31,8304.0,169.9055,170.0246,169.8162,170.0246,8304.0
2024-06-11 12:00:00,171.33,171.51,171.14,171.14,7200.0,170.0444,170.2231,169.8559,169.8559,7200.0
2024-06-11 12:30:00,171.19,171.31,171.06,171.06,9600.0,169.9055,170.0246,169.7765,169.7765,9600.0
2024-06-11 13:00:00,170.88,171.03,170.84,170.84,6448.0,169.5978,169.7467,169.5581,169.5581,6448.0
2024-06-11 13:30:00,171.01,171.07,170.88,170.99,6648.0,169.7268,169.7864,169.5978,169.707,6648.0
2024-06-11 14:00:00,171.12,171.45,171.12,171.45,7616.0,169.836,170.1635,169.836,170.1635,7616.0
2024-06-11 14:30:00,171.47,171.56,171.4,171.45,8368.0,170.1834,170.2727,170.1139,170.1635,8368.0
2024-06-11 15:00:00,171.46,171.46,171.08,171.08,4740.0,170.1735,170.1735,169.7963,169.7963,4740.0
2024-06-11 15:30:00,171.08,171.77,171.05,171.68,43500.0,169.7963,170.4811,169.7665,170.3918,43500.0
2024-06-12 09:30:00,172.25,172.85,171.48,172.79,34156.0,170.9575,171.553,170.1933,171.4935,34156.0
2024-06-12 10:00:00,172.6,173.0,172.41,172.88,26352.0,171.3049,171.7019,171.1163,171.5828,26352.0
2024-06-12 10:30:00,172.85,173.12,172.83,172.84,18448.0,171.553,171.821,171.5332,171.5431,18448.0
2024-06-12 11:00:00,172.91,173.25,172.79,173.24,11172.0,171.6126,171.95,171.4935,171.9401,11172.0
2024-06-12 11:30:00,173.15,173.29,173.03,173.24,10144.0,171.8508,171.9897,171.7317,171.9401,10144.0
2024-06-12 12:00:00,173.24,173.49,173.24,173.31,8980.0,171.9401,172.1882,171.9401,172.0096,8980.0
2024-06-12 12:30:00,173.3,173.37,173.22,173.29,5032.0,171.9996,172.0691,171.9202,171.9897,5032.0
2024-06-12 13:00:00,173.49,173.61,173.32,173.61,3664.0,172.1882,172.3073,172.0195,172.3073,3664.0
2024-06-12 13:30:00,173.5,173.63,173.3,173.48,13636.0,172.1981,172.3272,171.9996,172.1783,13636.0
2024-06-12 14:00:00,173.48,173.48,172.83,172.95,18612.0,172.1783,172.1783,171.5332,171.6523,18612.0
2024-06-12 14:30:00,173.05,173.13,172.73,173.09,26276.0,171.7515,171.8309,171.4339,171.7912,26276.0
2024-06-12 15:00:00,173.04,173.34,172.52,172.7,38440.0,171.7416,172.0393,171.2255,171.4041,38440.0
2024-06-12 15:30:00,172.8,173.45,172.77,173.06,54604.0,171.5034,172.1485,171.4736,171.7614,54604.0
2024-06-13 09:30:00,172.35,172.77,171.38,171.57,46176.0,171.0568,171.4736,170.0941,170.2826,46176.0
2024-06-13 10:00:00,171.7,171.91,170.93,171.91,46240.0,170.4117,170.6201,169.6474,170.6201,46240.0
2024-06-13 10:30:00,171.86,171.86,171.37,171.37,14300.0,170.5705,170.5705,170.0841,170.0841,14300.0
2024-06-13 11:00:00,171.37,171.87,171.17,171.87,13884.0,170.0841,170.5804,169.8856,170.5804,13884.0
2024-06-13 11:30:00,171.86,171.92,171.67,171.72,8768.0,170.5705,170.63,170.3819,170.4315,8768.0
2024-06-13 12:00:00,171.69,171.71,171.46,171.64,9420.0,170.4017,170.4216,170.1735,170.3521,9420.0
2024-06-13 12:30:00,171.73,171.88,171.69,171.88,7500.0,170.4414,170.5903,170.4017,170.5903,7500.0
2024-06-13 13:00:00,171.96,172.02,171.73,171.77,4400.0,170.6697,170.7293,170.4414,170.4811,4400.0
2024-06-13 13:30:00,171.73,171.77,171.63,171.63,8808.0,170.4414,170.4811,170.3422,170.3422,8808.0
2024-06-13 14:00:00,171.58,171.91,171.58,171.79,10444.0,170.2926,170.6201,170.2926,170.501,10444.0
2024-06-13 14:30:00,171.87,172.1,171.77,172.09,6000.0,170.5804,170.8087,170.4811,170.7987,6000.0
2024-06-13 15:00:00,172.09,172.4,172.09,172.29,12592.0,170.7987,171.1064,170.7987,170.9972,12592.0
2024-06-13 15:30:00,172.4,173.33,172.34,172.85,70564.0,171.1064,172.0294,171.0468,171.553,70564.0
2024-06-14 09:30:00,171.26,172.31,171.26,171.62,43944.0,169.975,171.0171,169.975,170.3323,43944.0
2024-06-14 10:00:00,171.62,172.18,171.51,171.97,26900.0,170.3323,170.8881,170.2231,170.6796,26900.0
2024-06-14 10:30:00,171.85,172.55,171.74,172.54,26612.0,170.5605,171.2553,170.4514,171.2453,26612.0
2024-06-14 11:00:00,172.53,173.06,172.53,173.06,16892.0,171.2354,171.7614,171.2354,171.7614,16892.0
2024-06-14 11:30:00,173.12,173.12,172.8,172.8,18124.0,171.821,171.821,171.5034,171.5034,18124.0
2024-06-14 12:00:00,172.88,173.2,172.79,173.14,12588.0,171.5828,171.9004,171.4935,171.8408,12588.0
2024-06-14 12:30:00,173.28,173.52,173.24,173.52,8640.0,171.9798,172.218,171.9401,172.218,8640.0
2024-06-14 13:00:00,173.55,173.73,173.51,173.73,4124.0,172.2478,172.4264,172.2081,172.4264,4124.0
2024-06-14 13:30:00,173.55,173.58,173.47,173.53,6484.0,172.2478,172.2775,172.1684,172.2279,6484.0
2024-06-14 14:00:00,173.47,173.66,173.24,173.44,5200.0,172.1684,172.3569,171.9401,172.1386,5200.0
2024-06-14 14:30:00,173.45,173.46,173.36,173.46,1600.0,172.1485,172.1584,172.0592,172.1584,1600.0
2024-06-14 15:00:00,173.42,173.51,173.34,173.35,6948.0,172.1187,172.2081,172.0393,172.0493,6948.0
2024-06-14 15:30:00,173.28,174.04,173.13,173.93,34884.0,171.9798,172.7341,171.8309,172.6249,34884.0
2024-06-17 09:30:00,173.52,174.21,172.67,174.21,54552.0,172.218,172.9028,171.3744,172.9028,54552.0
2024-06-17 10:00:00,174.26,175.14,174.26,174.88,23420.0,172.9524,173.8258,172.9524,173.5678,23420.0
2024-06-17 10:30:00,174.79,175.81,174.65,175.72,24344.0,173.4785,174.4908,173.3395,174.4015,24344.0
2024-06-17 11:00:00,175.93,175.94,175.44,175.44,10904.0,174.6099,174.6198,174.1236,174.1236,10904.0
2024-06-17 11:30:00,175.49,175.85,175.34,175.85,6324.0,174.1732,174.5305,174.0243,174.5305,6324.0
2024-06-17 12:00:00,175.93,176.57,175.93,176.57,11940.0,174.6099,175.2451,174.6099,175.2451,11940.0
2024-06-17 12:30:00,176.63,176.78,176.49,176.56,30304.0,175.3047,175.4535,175.1657,175.2352,30304.0
2024-06-17 13:00:00,176.56,176.94,176.45,176.73,55920.0,175.2352,175.6123,175.126,175.4039,55920.0
2024-06-17 13:30:00,176.73,176.91,176.68,176.78,29260.0,175.4039,175.5826,175.3543,175.4535,29260.0
2024-06-17 14:00:00,176.81,176.83,176.35,176.74,68340.0,175.4833,175.5032,175.0268,175.4138,68340.0
2024-06-17 14:30:00,176.81,176.85,176.42,176.72,19276.0,175.4833,175.523,175.0962,175.394,19276.0
2024-06-17 15:00:00,176.72,176.94,176.6,176.82,46832.0,175.394,175.6123,175.2749,175.4932,46832.0
2024-06-17 15:30:00,176.77,177.01,176.64,176.9,102052.0,175.4436,175.6818,175.3146,175.5726,102052.0
2024-06-18 09:30:00,176.79,177.11,176.14,176.63,83196.0,175.4635,175.7811,174.8183,175.3047,83196.0
2024-06-18 10:00:00,176.63,177.0,176.48,176.74,45236.0,175.3047,175.6719,175.1558,175.4138,45236.0
2024-06-18 10:30:00,176.89,177.17,176.82,176.82,26288.0,175.5627,175.8406,175.4932,175.4932,26288.0
2024-06-18 11:00:00,176.91,176.99,176.52,176.77,35044.0,175.5826,175.662,175.1955,175.4436,35044.0
2024-06-18 11:30:00,176.76,177.59,176.76,177.55,29284.0,175.4337,176.2575,175.4337,176.2178,29284.0
2024-06-18 12:00:00,177.65,178.01,177.41,177.76,51364.0,176.317,176.6743,176.0788,176.4262,51364.0
2024-06-18 12:30:00,177.71,178.3,177.71,178.24,23884.0,176.3766,176.9621,176.3766,176.9026,23884.0
2024-06-18 13:00:00,178.24,178.42,178.02,178.03,36636.0,176.9026,177.0812,176.6842,176.6942,36636.0
2024-06-18 13:30:00,177.89,178.17,177.89,178.0,19944.0,176.5552,176.8331,176.5552,176.6644,19944.0
2024-06-18 14:00:00,178.01,178.09,177.46,177.65,35184.0,176.6743,176.7537,176.1284,176.317,35184.0
2024-06-18 14:30:00,177.61,177.64,177.33,177.35,34060.0,176.2773,176.3071,175.9994,176.0193,34060.0
2024-06-18 15:00:00,177.27,177.6,177.02,177.6,36568.0,175.9399,176.2674,175.6917,176.2674,36568.0
2024-06-18 15:30:00,177.58,178.0,177.21,177.65,90696.0,176.2475,176.6644,175.8803,176.317,90696.0
2024-06-20 09:30:00,177.64,178.17,177.25,177.67,42016.0,176.3071,176.8331,175.92,176.3369,42016.0
2024-06-20 10:00:00,177.65,177.88,177.34,177.56,25560.0,176.317,176.5453,176.0093,176.2277,25560.0
2024-06-20 10:30:00,177.52,177.64,177.09,177.57,12636.0,176.188,176.3071,175.7612,176.2376,12636.0
2024-06-20 11:00:00,177.68,177.71,177.18,177.27,17592.0,176.3468,176.3766,175.8505,175.9399,17592.0
2024-06-20 11:30:00,177.27,177.27,176.66,176.78,24776.0,175.9399,175.9399,175.3344,175.4535,24776.0
2024-06-20 12:00:00,176.89,176.89,176.72,176.72,7728.0,175.5627,175.5627,175.394,175.394,7728.0
2024-06-20 12:30:00,176.43,176.96,176.38,176.92,19500.0,175.1062,175.6322,175.0565,175.5925,19500.0
2024-06-20 13:00:00,176.86,176.86,176.57,176.63,15004.0,175.5329,175.5329,175.2451,175.3047,15004.0
2024-06-20 13:30:00,176.69,177.0,176.32,177.0,14216.0,175.3642,175.6719,174.997,175.6719,14216.0
2024-06-20 14:00:00,177.0,177.03,176.57,176.73,15764.0,175.6719,175.7017,175.2451,175.4039,15764.0
2024-06-20 14:30:00,176.69,176.9,176.6,176.68,14036.0,175.3642,175.5726,175.2749,175.3543,14036.0
2024-06-20 15:00:00,176.58,176.79,176.18,176.77,25940.0,175.255,175.4635,174.858,175.4436,25940.0
2024-06-20 15:30:00,176.74,176.78,176.03,176.67,129924.0,175.4138,175.4535,174.7092,175.3444,129924.0
2024-06-21 09:30:00,177.26,177.55,175.97,175.97,490456.0,175.9299,176.2178,174.6496,174.6496,490456.0
2024-06-21 10:00:00,176.32,176.91,176.32,176.63,23760.0,174.997,175.5826,174.997,175.3047,23760.0
2024-06-21 10:30:00,176.63,176.7,176.13,176.61,27764.0,175.3047,175.3741,174.8084,175.2848,27764.0
2024-06-21 11:00:00,176.94,176.94,176.7,176.89,10152.0,175.6123,175.6123,175.3741,175.5627,10152.0
2024-06-21 11:30:00,176.92,176.92,176.55,176.81,5180.0,175.5925,175.5925,175.2253,175.4833,5180.0
2024-06-21 12:00:00,176.93,176.99,176.77,176.91,8768.0,175.6024,175.662,175.4436,175.5826,8768.0
2024-06-21 12:30:00,177.08,177.48,177.08,177.28,17088.0,175.7513,176.1483,175.7513,175.9498,17088.0
2024-06-21 13:00:00,177.47,177.52,177.27,177.47,10484.0,176.1384,176.188,175.9399,176.1384,10484.0
2024-06-21 13:30:00,177.47,177.76,177.25,177.58,9180.0,176.1384,176.4262,175.92,176.2475,9180.0
2024-06-21 14:00:00,177.47,177.47,177.11,177.29,23176.0,176.1384,176.1384,175.7811,175.9597,23176.0
2024-06-21 14:30:00,177.21,177.24,177.13,177.15,15008.0,175.8803,175.9101,175.8009,175.8208,15008.0
2024-06-21 15:00:00,177.16,177.28,176.82,176.95,16904.0,175.8307,175.9498,175.4932,175.6223,16904.0
2024-06-21 15:30:00,176.93,177.25,176.82,177.17,93476.0,175.6024,175.92,175.4932,175.8406,93476.0
2024-06-24 09:30:00,177.25,177.88,176.63,177.13,52956.0,175.92,176.5453,175.3047,175.8009,52956.0
2024-06-24 10:00:00,177.37,177.73,177.17,177.5,30924.0,176.0391,176.3964,175.8406,176.1681,30924.0
2024-06-24 10:30:00,177.59,178.23,177.56,177.9,47488.0,176.2575,176.8927,176.2277,176.5651,47488.0
2024-06-24 11:00:00,178.14,178.22,177.75,178.19,55564.0,176.8033,176.8827,176.4163,176.853,55564.0
2024-06-24 11:30:00,178.19,178.26,177.86,177.93,32608.0,176.853,176.9224,176.5254,176.5949,32608.0
2024-06-24 12:00:00,177.94,178.08,177.79,178.06,18968.0,176.6048,176.7438,176.456,176.7239,18968.0
2024-06-24 12:30:00,178.06,178.06,177.56,177.56,20368.0,176.7239,176.7239,176.2277,176.2277,20368.0
2024-06-24 13:00:00,177.72,177.78,177.5,177.76,17192.0,176.3865,176.446,176.1681,176.4262,17192.0
2024-06-24 13:30:00,177.76,178.01,177.76,177.78,84052.0,176.4262,176.6743,176.4262,176.446,84052.0
2024-06-24 14:00:00,177.73,177.77,177.63,177.74,11200.0,176.3964,176.4361,176.2972,176.4063,11200.0
2024-06-24 14:30:00,177.64,177.79,177.63,177.63,9988.0,176.3071,176.456,176.2972,176.2972,9988.0
2024-06-24 15:00:00,177.69,177.77,177.28,177.44,10976.0,176.3567,176.4361,175.9498,176.1086,10976.0
2024-06-24 15:30:00,177.47,177.95,177.47,177.83,116972.0,176.1384,176.6148,176.1384,176.4957,116972.0
2024-06-25 09:30:00,179.12,180.0,177.15,177.19,51120.0,177.776,178.6494,175.8208,175.8605,51120.0
2024-06-25 10:00:00,176.88,178.04,176.87,177.91,26168.0,175.5528,176.7041,175.5429,176.5751,26168.0
2024-06-25 10:30:00,177.93,177.98,177.35,177.5,31220.0,176.5949,176.6445,176.0193,176.1681,31220.0
2024-06-25 11:00:00,177.47,177.58,177.28,177.51,15900.0,176.1384,176.2475,175.9498,176.1781,15900.0
2024-06-25 11:30:00,177.49,177.85,177.44,177.78,21496.0,176.1582,176.5155,176.1086,176.446,21496.0
2024-06-25 12:00:00,177.86,177.88,177.74,177.85,14444.0,176.5254,176.5453,176.4063,176.5155,14444.0
2024-06-25 12:30:00,177.85,177.96,177.62,177.72,9300.0,176.5155,176.6247,176.2872,176.3865,9300.0
2024-06-25 13:00:00,177.72,177.72,177.45,177.54,10400.0,176.3865,176.3865,176.1185,176.2078,10400.0
2024-06-25 13:30:00,177.54,177.59,177.5,177.54,11108.0,176.2078,176.2575,176.1681,176.2078,11108.0
2024-06-25 14:00:00,177.47,177.58,177.46,177.58,18328.0,176.1384,176.2475,176.1284,176.2475,18328.0
2024-06-25 14:30:00,177.58,177.92,177.47,177.92,25936.0,176.2475,176.585,176.1384,176.585,25936.0
2024-06-25 15:00:00,177.99,178.66,177.96,178.49,21468.0,176.6545,177.3194,176.6247,177.1507,21468.0
2024-06-25 15:30:00,178.48,178.86,178.29,178.76,36784.0,177.1408,177.5179,176.9522,177.4187,36784.0
2024-06-26 09:30:00,177.71,178.14,176.9,177.24,36036.0,176.3766,176.8033,175.5726,175.9101,36036.0
2024-06-26 10:00:00,177.24,177.41,177.0,177.17,27020.0,175.9101,176.0788,175.6719,175.8406,27020.0
2024-06-26 10:30:00,177.13,177.27,176.83,176.9,38544.0,175.8009,175.9399,175.5032,175.5726,38544.0
2024-06-26 11:00:00,176.87,177.27,176.71,177.12,45196.0,175.5429,175.9399,175.3841,175.791,45196.0
2024-06-26 11:30:00,177.08,177.21,176.71,177.02,56888.0,175.7513,175.8803,175.3841,175.6917,56888.0
2024-06-26 12:00:00,176.98,177.0,176.75,176.75,9200.0,175.652,175.6719,175.4238,175.4238,9200.0
2024-06-26 12:30:00,176.65,176.7,176.33,176.34,19668.0,175.3245,175.3741,175.0069,175.0168,19668.0
2024-06-26 13:00:00,176.25,176.42,176.13,176.15,20736.0,174.9275,175.0962,174.8084,174.8283,20736.0
2024-06-26 13:30:00,176.01,176.17,175.76,176.17,23520.0,174.6893,174.8481,174.4412,174.8481,23520.0
2024-06-26 14:00:00,176.24,176.38,176.13,176.36,21160.0,174.9176,175.0565,174.8084,175.0367,21160.0
2024-06-26 14:30:00,176.31,176.34,176.04,176.28,12896.0,174.9871,175.0168,174.7191,174.9573,12896.0
2024-06-26 15:00:00,176.28,176.6,176.14,176.53,16624.0,174.9573,175.2749,174.8183,175.2054,16624.0
2024-06-26 15:30:00,176.52,177.08,176.49,176.65,91904.0,175.1955,175.7513,175.1657,175.3245,91904.0
2024-06-27 09:30:00,177.09,177.09,176.4,176.88,63692.0,175.7612,175.7612,175.0764,175.5528,63692.0
2024-06-27 10:00:00,176.79,177.22,176.66,177.15,39960.0,175.4635,175.8902,175.3344,175.8208,39960.0
2024-06-27 10:30:00,177.24,177.59,177.14,177.33,39284.0,175.9101,176.2575,175.8108,175.9994,39284.0
2024-06-27 11:00:00,177.33,177.41,176.88,176.88,13436.0,175.9994,176.0788,175.5528,175.5528,13436.0
2024-06-27 11:30:00,176.93,176.98,176.65,176.72,22380.0,175.6024,175.652,175.3245,175.394,22380.0
2024-06-27 12:00:00,176.72,177.52,176.71,177.39,16040.0,175.394,176.188,175.3841,176.059,16040.0
2024-06-27 12:30:00,177.4,177.4,176.94,177.08,16980.0,176.0689,176.0689,175.6123,175.7513,16980.0
2024-06-27 13:00:00,177.14,177.44,177.14,177.3,20336.0,175.8108,176.1086,175.8108,175.9696,20336.0
2024-06-27 13:30:00,177.23,177.23,176.96,177.0,9600.0,175.9002,175.9002,175.6322,175.6719,9600.0
2024-06-27 14:00:00,176.96,177.21,176.81,177.15,18492.0,175.6322,175.8803,175.4833,175.8208,18492.0
2024-06-27 14:30:00,177.16,177.35,176.92,177.05,15572.0,175.8307,176.0193,175.5925,175.7215,15572.0
2024-06-27 15:00:00,177.14,177.56,177.11,177.56,20580.0,175.8108,176.2277,175.7811,176.2277,20580.0
2024-06-27 15:30:00,177.57,178.06,177.47,178.0,83804.0,176.2376,176.7239,176.1384,176.6644,83804.0
2024-06-28 09:30:00,178.0,178.64,177.46,178.5,67168.0,176.6644,177.2996,176.1284,177.1606,67168.0
2024-06-28 10:00:00,178.5,178.68,178.18,178.5,22880.0,177.1606,177.3393,176.843,177.1606,22880.0
2024-06-28 10:30:00,178.42,178.42,177.74,177.74,15748.0,177.0812,177.0812,176.4063,176.4063,15748.0
2024-06-28 11:00:00,177.62,177.83,177.54,177.54,17640.0,176.2872,176.4957,176.2078,176.2078,17640.0
2024-06-28 11:30:00,177.51,177.67,177.27,177.34,23676.0,176.1781,176.3369,175.9399,176.0093,23676.0
2024-06-28 12:00:00,177.41,177.45,177.1,177.45,22952.0,176.0788,176.1185,175.7711,176.1185,22952.0
2024-06-28 12:30:00,177.5,177.68,177.49,177.5,26536.0,176.1681,176.3468,176.1582,176.1681,26536.0
2024-06-28 13:00:00,177.48,177.54,177.29,177.29,15400.0,176.1483,176.2078,175.9597,175.9597,15400.0
2024-06-28 13:30:00,177.23,177.29,177.0,177.21,20972.0,175.9002,175.9597,175.6719,175.8803,20972.0
2024-06-28 14:00:00,177.14,177.25,176.75,176.89,20560.0,175.8108,175.92,175.4238,175.5627,20560.0
2024-06-28 14:30:00,176.86,176.99,176.69,176.9,53716.0,175.5329,175.662,175.3642,175.5726,53716.0
2024-06-28 15:00:00,176.82,176.98,176.62,176.62,22660.0,175.4932,175.652,175.2947,175.2947,22660.0
2024-06-28 15:30:00,176.68,176.68,173.57,174.54,718152.0,175.3543,175.3543,172.2676,173.2303,718152.0
2024-07-01 09:30:00,176.07,177.34,175.34,175.76,64304.0,174.7489,176.0093,174.0243,174.4412,64304.0
2024-07-01 10:00:00,175.82,175.97,174.9,175.39,35888.0,174.5007,174.6496,173.5876,174.074,35888.0
2024-07-01 10:30:00,175.35,175.35,174.05,174.32,49200.0,174.0343,174.0343,172.744,173.012,49200.0
2024-07-01 11:00:00,173.92,174.26,173.92,174.15,18032.0,172.615,172.9524,172.615,172.8433,18032.0
2024-07-01 11:30:00,174.02,174.42,174.01,174.06,13304.0,172.7142,173.1112,172.7043,172.7539,13304.0
2024-07-01 12:00:00,174.05,174.85,173.89,174.43,29376.0,172.744,173.538,172.5852,173.1212,29376.0
2024-07-01 12:30:00,174.42,174.42,174.2,174.23,11844.0,173.1112,173.1112,172.8929,172.9227,11844.0
2024-07-01 13:00:00,174.31,174.39,174.2,174.34,15600.0,173.0021,173.0815,172.8929,173.0318,15600.0
2024-07-01 13:30:00,174.28,174.35,174.18,174.18,15848.0,172.9723,173.0418,172.873,172.873,15848.0
2024-07-01 14:00:00,174.15,174.29,173.96,173.96,17124.0,172.8433,172.9822,172.6547,172.6547,17124.0
2024-07-01 14:30:00,173.94,174.0,173.66,173.72,20000.0,172.6348,172.6944,172.3569,172.4165,20000.0
2024-07-01 15:00:00,173.63,173.68,173.37,173.41,22264.0,172.3272,172.3768,172.0691,172.1088,22264.0
2024-07-01 15:30:00,173.42,173.72,173.2,173.55,150652.0,172.1187,172.4165,171.9004,172.2478,150652.0
2024-07-02 09:30:00,172.94,174.09,172.2,174.09,44416.0,171.6423,172.7837,170.9079,172.7837,44416.0
2024-07-02 10:00:00,174.09,174.32,173.81,174.3,19808.0,172.7837,173.012,172.5058,172.9921,19808.0
2024-07-02 10:30:00,174.27,174.68,174.21,174.48,22256.0,172.9624,173.3693,172.9028,173.1708,22256.0
2024-07-02 11:00:00,174.22,174.63,174.22,174.59,17832.0,172.9127,173.3197,172.9127,173.28,17832.0
2024-07-02 11:30:00,174.72,174.84,174.65,174.73,11884.0,173.409,173.5281,173.3395,173.4189,11884.0
2024-07-02 12:00:00,174.73,174.8,174.6,174.6,13908.0,173.4189,173.4884,173.2899,173.2899,13908.0
2024-07-02 12:30:00,174.56,174.56,174.29,174.37,11636.0,173.2502,173.2502,172.9822,173.0616,11636.0
2024-07-02 13:00:00,174.47,175.0,174.47,174.86,17076.0,173.1609,173.6869,173.1609,173.5479,17076.0
2024-07-02 13:30:00,175.04,175.4,175.0,175.39,20832.0,173.7266,174.0839,173.6869,174.074,20832.0
2024-07-02 14:00:00,175.37,175.8,175.37,175.63,21348.0,174.0541,174.4809,174.0541,174.3122,21348.0
2024-07-02 14:30:00,175.61,175.85,175.5,175.72,18544.0,174.2923,174.5305,174.1831,174.4015,18544.0
2024-07-02 15:00:00,175.68,175.68,175.34,175.48,22680.0,174.3618,174.3618,174.0243,174.1633,22680.0
2024-07-02 15:30:00,175.43,176.17,175.37,176.09,63328.0,174.1137,174.8481,174.0541,174.7687,63328.0
2024-07-03 09:30:00,175.81,176.16,175.04,175.53,35212.0,174.4908,174.8382,173.7266,174.2129,35212.0
2024-07-03 10:00:00,175.58,175.79,175.54,175.73,17784.0,174.2625,174.471,174.2228,174.4114,17784.0
2024-07-03 10:30:00,175.73,175.81,175.09,175.19,18000.0,174.4114,174.4908,173.7762,173.8755,18000.0
2024-07-03 11:00:00,175.21,175.68,175.14,175.63,17300.0,173.8953,174.3618,173.8258,174.3122,17300.0
2024-07-03 11:30:00,175.58,175.81,175.19,175.43,19972.0,174.2625,174.4908,173.8755,174.1137,19972.0
2024-07-03 12:00:00,175.43,175.91,175.37,175.74,24568.0,174.1137,174.5901,174.0541,174.4213,24568.0
2024-07-03 12:30:00,175.57,176.11,175.44,175.48,68752.0,174.2526,174.7886,174.1236,174.1633,68752.0
2024-07-05 09:30:00,175.73,175.75,174.79,175.5,41484.0,174.4114,174.4313,173.4785,174.1831,41484.0
2024-07-05 10:00:00,175.43,175.78,174.44,174.47,37296.0,174.1137,174.461,173.1311,173.1609,37296.0
2024-07-05 10:30:00,174.5,175.27,174.5,174.98,12424.0,173.1906,173.9549,173.1906,173.667,12424.0
2024-07-05 11:00:00,175.21,176.5,175.21,176.5,23036.0,173.8953,175.1756,173.8953,175.1756,23036.0
2024-07-05 11:30:00,176.34,176.8,176.17,176.69,11644.0,175.0168,175.4734,174.8481,175.3642,11644.0
2024-07-05 12:00:00,176.65,176.95,176.46,176.92,14988.0,175.3245,175.6223,175.1359,175.5925,14988.0
2024-07-05 12:30:00,176.92,177.0,176.76,176.93,16336.0,175.5925,175.6719,175.4337,175.6024,16336.0
2024-07-05 13:00:00,176.93,177.07,176.93,177.0,10000.0,175.6024,175.7414,175.6024,175.6719,10000.0
2024-07-05 13:30:00,177.09,177.63,177.09,177.34,12864.0,175.7612,176.2972,175.7612,176.0093,12864.0
2024-07-05 14:00:00,177.34,177.56,177.34,177.51,13096.0,176.0093,176.2277,176.0093,176.1781,13096.0
2024-07-05 14:30:00,177.51,177.66,177.5,177.62,10800.0,176.1781,176.3269,176.1681,176.2872,10800.0
2024-07-05 15:00:00,177.62,177.66,177.47,177.57,18000.0,176.2872,176.3269,176.1384,176.2376,18000.0
2024-07-05 15:30:00,177.57,178.23,177.43,178.02,69464.0,176.2376,176.8927,176.0987,176.6842,69464.0
2024-07-08 09:30:00,178.21,178.63,177.75,177.75,48104.0,176.8728,177.2897,176.4163,176.4163,48104.0
2024-07-08 10:00:00,177.75,178.66,177.53,178.23,33752.0,176.4163,177.3194,176.1979,176.8927,33752.0
2024-07-08 10:30:00,178.31,178.33,177.72,177.75,31352.0,176.9721,176.9919,176.3865,176.4163,31352.0
2024-07-08 11:00:00,177.78,177.92,177.08,177.22,26104.0,176.446,176.585,175.7513,175.8902,26104.0
2024-07-08 11:30:00,177.16,177.16,176.6,176.6,18728.0,175.8307,175.8307,175.2749,175.2749,18728.0
2024-07-08 12:00:00,176.69,177.03,176.69,176.98,16424.0,175.3642,175.7017,175.3642,175.652,16424.0
2024-07-08 12:30:00,177.1,177.18,177.04,177.18,19532.0,175.7711,175.8505,175.7116,175.8505,19532.0
2024-07-08 13:00:00,177.19,177.37,177.18,177.27,11200.0,175.8605,176.0391,175.8505,175.9399,11200.0
2024-07-08 13:30:00,177.34,177.47,177.24,177.46,11200.0,176.0093,176.1384,175.9101,176.1284,11200.0
2024-07-08 14:00:00,177.45,177.53,177.3,177.53,14552.0,176.1185,176.1979,175.9696,176.1979,14552.0
2024-07-08 14:30:00,177.61,177.87,177.34,177.79,15176.0,176.2773,176.5354,176.0093,176.456,15176.0
2024-07-08 15:00:00,177.79,177.79,177.63,177.75,11736.0,176.456,176.456,176.2972,176.4163,11736.0
2024-07-08 15:30:00,177.64,177.95,177.64,177.74,64388.0,176.3071,176.6148,176.3071,176.4063,64388.0
2024-07-09 09:30:00,178.58,178.64,177.75,178.51,16636.0,177.24,177.2996,176.4163,177.1706,16636.0
2024-07-09 10:00:00,178.6,178.6,178.06,178.31,8400.0,177.2599,177.2599,176.7239,176.9721,8400.0
2024-07-09 10:30:00,178.31,178.59,178.31,178.32,8000.0,176.9721,177.25,176.9721,176.982,8000.0
2024-07-09 11:00:00,178.24,178.47,178.24,178.34,9336.0,176.9026,177.1309,176.9026,177.0018,9336.0
2024-07-09 11:30:00,178.35,178.56,178.3,178.52,7600.0,177.0118,177.2202,176.9621,177.1805,7600.0
2024-07-09 12:00:00,178.51,178.53,178.23,178.27,8040.0,177.1706,177.1904,176.8927,176.9324,8040.0
2024-07-09 12:30:00,178.39,178.62,178.39,178.42,5448.0,177.0515,177.2797,177.0515,177.0812,5448.0
2024-07-09 13:00:00,178.27,178.56,178.14,178.2,10000.0,176.9324,177.2202,176.8033,176.8629,10000.0
2024-07-09 13:30:00,178.35,178.37,178.2,178.2,6864.0,177.0118,177.0316,176.8629,176.8629,6864.0
2024-07-09 14:00:00,178.19,178.19,177.88,177.88,11600.0,176.853,176.853,176.5453,176.5453,11600.0
2024-07-09 14:30:00,177.87,177.89,177.73,177.77,5688.0,176.5354,176.5552,176.3964,176.4361,5688.0
2024-07-09 15:00:00,177.73,177.78,177.62,177.78,9960.0,176.3964,176.446,176.2872,176.446,9960.0
2024-07-09 15:30:00,177.83,177.91,177.63,177.91,37400.0,176.4957,176.5751,176.2972,176.5751,37400.0
2024-07-10 09:30:00,177.87,178.71,177.33,178.47,49912.0,176.5354,177.3691,175.9994,177.1309,49912.0
2024-07-10 10:00:00,178.27,179.05,178.27,178.56,14960.0,176.9324,177.7065,176.9324,177.2202,14960.0
2024-07-10 10:30:00,178.52,178.73,178.07,178.09,7732.0,177.1805,177.3889,176.7339,176.7537,7732.0
2024-07-10 11:00:00,178.17,178.33,177.84,177.88,8052.0,176.8331,176.9919,176.5056,176.5453,8052.0
2024-07-10 11:30:00,177.98,178.26,177.98,178.05,5364.0,176.6445,176.9224,176.6445,176.714,5364.0
2024-07-10 12:00:00,178.03,178.03,177.88,177.9,16852.0,176.6942,176.6942,176.5453,176.5651,16852.0
2024-07-10 12:30:00,177.91,178.06,177.76,178.06,13224.0,176.5751,176.7239,176.4262,176.7239,13224.0
2024-07-10 13:00:00,178.13,178.34,178.05,178.25,13240.0,176.7934,177.0018,176.714,176.9125,13240.0
2024-07-10 13:30:00,178.33,178.33,178.11,178.19,6800.0,176.9919,176.9919,176.7736,176.853,6800.0
2024-07-10 14:00:00,178.17,178.29,178.03,178.18,11700.0,176.8331,176.9522,176.6942,176.843,11700.0
2024-07-10 14:30:00,178.02,178.33,177.89,178.31,15800.0,176.6842,176.9919,176.5552,176.9721,15800.0
2024-07-10 15:00:00,178.26,178.64,178.2,178.57,17912.0,176.9224,177.2996,176.8629,177.2301,17912.0
2024-07-10 15:30:00,178.58,179.05,178.52,179.05,61896.0,177.24,177.7065,177.1805,177.7065,61896.0
2024-07-11 09:30:00,179.46,180.0,179.1,179.85,24316.0,178.1134,178.6494,177.7561,178.5005,24316.0
2024-07-11 10:00:00,179.85,180.35,179.57,179.61,28816.0,178.5005,178.9967,178.2226,178.2623,28816.0
2024-07-11 10:30:00,179.6,179.6,178.94,179.16,16944.0,178.2524,178.2524,177.5973,177.8157,16944.0
2024-07-11 11:00:00,179.39,179.84,179.34,179.7,18052.0,178.044,178.4906,177.9943,178.3516,18052.0
2024-07-11 11:30:00,180.05,180.91,179.91,180.31,26660.0,178.699,179.5525,178.56,178.957,26660.0
2024-07-11 12:00:00,180.13,180.13,179.44,179.62,23092.0,178.7784,178.7784,178.0936,178.2722,23092.0
2024-07-11 12:30:00,179.52,179.52,179.05,179.24,13600.0,178.173,178.173,177.7065,177.8951,13600.0
2024-07-11 13:00:00,179.27,179.56,179.04,179.54,5312.0,177.9249,178.2127,177.6966,178.1928,5312.0
2024-07-11 13:30:00,179.46,179.5,179.35,179.35,7600.0,178.1134,178.1531,178.0043,178.0043,7600.0
2024-07-11 14:00:00,179.51,179.71,179.16,179.16,9288.0,178.163,178.3615,177.8157,177.8157,9288.0
2024-07-11 14:30:00,179.16,179.44,178.91,179.02,19432.0,177.8157,178.0936,177.5676,177.6767,19432.0
2024-07-11 15:00:00,179.07,179.07,178.77,178.85,31324.0,177.7264,177.7264,177.4286,177.508,31324.0
2024-07-11 15:30:00,178.82,179.26,178.68,178.94,112780.0,177.4782,177.9149,177.3393,177.5973,112780.0
2024-07-12 09:30:00,180.29,180.49,179.86,180.49,65968.0,178.9372,179.1357,178.5104,179.1357,65968.0
2024-07-12 10:00:00,180.59,180.82,180.42,180.69,19748.0,179.2349,179.4632,179.0662,179.3342,19748.0
2024-07-12 10:30:00,180.73,181.05,180.42,181.03,9332.0,179.3739,179.6915,179.0662,179.6716,9332.0
2024-07-12 11:00:00,181.09,181.5,180.93,181.34,32360.0,179.7312,180.1381,179.5724,179.9793,32360.0
2024-07-12 11:30:00,181.26,181.41,180.93,180.93,3336.0,179.8999,180.0488,179.5724,179.5724,3336.0
2024-07-12 12:00:00,180.74,181.15,180.5,180.88,7372.0,179.3838,179.7907,179.1456,179.5228,7372.0
2024-07-12 12:30:00,180.64,180.71,180.56,180.71,2400.0,179.2846,179.354,179.2052,179.354,2400.0
2024-07-12 13:00:00,180.69,180.84,180.63,180.84,4652.0,179.3342,179.4831,179.2746,179.4831,4652.0
2024-07-12 13:30:00,180.69,181.25,180.69,181.2,6240.0,179.3342,179.89,179.3342,179.8404,6240.0
2024-07-12 14:00:00,181.11,181.42,181.11,181.33,5616.0,179.751,180.0587,179.751,179.9694,5616.0
2024-07-12 14:30:00,181.13,181.24,181.06,181.17,3200.0,179.7709,179.8801,179.7014,179.8106,3200.0
2024-07-12 15:00:00,181.1,181.24,181.03,181.24,5364.0,179.7411,179.8801,179.6716,179.8801,5364.0
2024-07-12 15:30:00,181.2,181.2,180.24,180.34,91200.0,179.8404,179.8404,178.8876,178.9868,91200.0
2024-07-15 09:30:00,180.35,181.05,180.02,180.28,41352.0,178.9967,179.6915,178.6692,178.9273,41352.0
2024-07-15 10:00:00,180.62,180.62,178.98,179.59,46052.0,179.2647,179.2647,177.637,178.2424,46052.0
2024-07-15 10:30:00,179.57,180.31,179.57,180.17,21904.0,178.2226,178.957,178.2226,178.8181,21904.0
2024-07-15 11:00:00,180.28,180.78,180.2,180.55,13344.0,178.9273,179.4235,178.8479,179.1952,13344.0
2024-07-15 11:30:00,180.29,180.5,180.14,180.48,13504.0,178.9372,179.1456,178.7883,179.1258,13504.0
2024-07-15 12:00:00,180.39,180.57,180.0,180.16,17792.0,179.0364,179.2151,178.6494,178.8082,17792.0
2024-07-15 12:30:00,180.08,180.12,179.69,179.84,24380.0,178.7288,178.7685,178.3417,178.4906,24380.0
2024-07-15 13:00:00,179.76,179.85,179.21,179.27,29700.0,178.4112,178.5005,177.8653,177.9249,29700.0
2024-07-15 13:30:00,179.27,179.38,179.0,179.16,23188.0,177.9249,178.034,177.6569,177.8157,23188.0
2024-07-15 14:00:00,179.16,179.16,178.81,178.85,18824.0,177.8157,177.8157,177.4683,177.508,18824.0
2024-07-15 14:30:00,178.97,179.55,178.97,179.38,26348.0,177.6271,178.2027,177.6271,178.034,26348.0
2024-07-15 15:00:00,179.32,179.44,179.07,179.07,28616.0,177.9745,178.0936,177.7264,177.7264,28616.0
2024-07-15 15:30:00,179.01,179.13,178.42,178.84,74956.0,177.6668,177.7859,177.0812,177.4981,74956.0
2024-07-16 09:30:00,178.88,181.66,178.88,181.38,49216.0,177.5378,180.2969,177.5378,180.019,49216.0
2024-07-16 10:00:00,181.61,181.76,180.41,180.46,27232.0,180.2473,180.3962,179.0563,179.1059,27232.0
2024-07-16 10:30:00,180.43,180.43,180.0,180.19,23984.0,179.0761,179.0761,178.6494,178.8379,23984.0
2024-07-16 11:00:00,180.1,180.57,180.05,180.38,45996.0,178.7486,179.2151,178.699,179.0265,45996.0
2024-07-16 11:30:00,180.38,180.62,179.88,180.52,20112.0,179.0265,179.2647,178.5303,179.1655,20112.0
2024-07-16 12:00:00,180.34,180.56,180.24,180.42,12800.0,178.9868,179.2052,178.8876,179.0662,12800.0
2024-07-16 12:30:00,180.46,180.69,180.41,180.51,19600.0,179.1059,179.3342,179.0563,179.1555,19600.0
2024-07-16 13:00:00,180.5,180.81,180.48,180.57,21240.0,179.1456,179.4533,179.1258,179.2151,21240.0
2024-07-16 13:30:00,180.43,180.87,180.43,180.87,45688.0,179.0761,179.5128,179.0761,179.5128,45688.0
2024-07-16 14:00:00,180.91,180.99,180.39,180.54,18060.0,179.5525,179.6319,179.0364,179.1853,18060.0
2024-07-16 14:30:00,180.5,180.84,180.32,180.59,30660.0,179.1456,179.4831,178.967,179.2349,30660.0
2024-07-16 15:00:00,180.5,180.82,180.49,180.7,30700.0,179.1456,179.4632,179.1357,179.3441,30700.0
2024-07-16 15:30:00,180.7,181.56,180.55,181.26,87296.0,179.3441,180.1977,179.1952,179.8999,87296.0
2024-07-17 09:30:00,180.97,181.23,180.06,181.1,38988.0,179.6121,179.8701,178.7089,179.7411,38988.0
2024-07-17 10:00:00,181.13,181.63,180.63,181.06,40004.0,179.7709,180.2671,179.2746,179.7014,40004.0
2024-07-17 10:30:00,180.78,180.82,180.15,180.15,41960.0,179.4235,179.4632,178.7982,178.7982,41960.0
2024-07-17 11:00:00,180.34,180.72,180.27,180.5,14068.0,178.9868,179.364,178.9173,179.1456,14068.0
2024-07-17 11:30:00,180.5,181.05,180.42,180.56,16092.0,179.1456,179.6915,179.0662,179.2052,16092.0
2024-07-17 12:00:00,180.52,180.79,180.25,180.77,16872.0,179.1655,179.4334,178.8975,179.4136,16872.0
2024-07-17 12:30:00,180.79,181.15,180.56,181.14,16540.0,179.4334,179.7907,179.2052,179.7808,16540.0
2024-07-17 13:00:00,180.86,180.95,180.59,180.73,13192.0,179.5029,179.5922,179.2349,179.3739,13192.0
2024-07-17 13:30:00,180.54,180.65,180.1,180.24,16104.0,179.1853,179.2945,178.7486,178.8876,16104.0
2024-07-17 14:00:00,180.0,180.38,179.94,180.2,50700.0,178.6494,179.0265,178.5898,178.8479,50700.0
2024-07-17 14:30:00,180.26,180.31,179.89,179.89,49732.0,178.9074,178.957,178.5402,178.5402,49732.0
2024-07-17 15:00:00,179.97,180.11,179.87,180.03,43440.0,178.6196,178.7585,178.5203,178.6791,43440.0
2024-07-17 15:30:00,180.12,180.7,179.89,180.07,136800.0,178.7685,179.3441,178.5402,178.7188,136800.0
2024-07-18 09:30:00,192.43,193.45,185.42,188.74,275284.0,190.9861,191.9985,184.0287,187.3238,275284.0
2024-07-18 10:00:00,188.51,190.33,186.2,189.87,108048.0,187.0955,188.9019,184.8029,188.4453,108048.0
2024-07-18 10:30:00,189.94,191.38,189.1,190.8,77648.0,188.5148,189.944,187.6811,189.3683,77648.0
2024-07-18 11:00:00,191.12,191.3,189.75,190.42,88732.0,189.6859,189.8646,188.3262,188.9912,88732.0
2024-07-18 11:30:00,190.53,190.72,189.02,190.38,72060.0,189.1004,189.2889,187.6017,188.9515,72060.0
2024-07-18 12:00:00,190.39,190.52,189.79,190.23,67376.0,188.9614,189.0904,188.3659,188.8026,67376.0
2024-07-18 12:30:00,190.35,192.25,190.33,192.18,84104.0,188.9217,190.8075,188.9019,190.738,84104.0
2024-07-18 13:00:00,192.19,192.19,190.0,190.42,51620.0,190.7479,190.7479,188.5743,188.9912,51620.0
2024-07-18 13:30:00,190.43,191.67,190.43,191.49,72908.0,189.0011,190.2318,189.0011,190.0532,72908.0
2024-07-18 14:00:00,191.33,191.62,190.88,191.38,46844.0,189.8944,190.1822,189.4477,189.944,46844.0
2024-07-18 14:30:00,191.39,191.59,190.78,191.38,71956.0,189.9539,190.1524,189.3485,189.944,71956.0
2024-07-18 15:00:00,191.38,191.76,190.64,190.92,67512.0,189.944,190.3211,189.2095,189.4874,67512.0
2024-07-18 15:30:00,190.91,191.32,189.34,189.7,328696.0,189.4775,189.8844,187.9193,188.2766,328696.0
2024-07-19 09:30:00,189.69,191.19,188.71,191.02,245624.0,188.2667,189.7554,187.294,189.5867,245624.0
2024-07-19 10:00:00,191.02,192.18,190.26,190.34,156996.0,189.5867,190.738,188.8324,188.9118,156996.0
2024-07-19 10:30:00,190.4,191.26,190.4,190.96,33396.0,188.9713,189.8249,188.9713,189.5271,33396.0
2024-07-19 11:00:00,190.93,191.45,189.72,189.72,22972.0,189.4974,190.0135,188.2964,188.2964,22972.0
2024-07-19 11:30:00,189.54,189.86,188.75,189.46,38296.0,188.1178,188.4354,187.3337,188.0384,38296.0
2024-07-19 12:00:00,189.52,190.24,189.52,189.95,27796.0,188.0979,188.8125,188.0979,188.5247,27796.0
2024-07-19 12:30:00,189.86,190.38,189.71,190.0,28756.0,188.4354,188.9515,188.2865,188.5743,28756.0
2024-07-19 13:00:00,189.78,189.81,189.25,189.58,19136.0,188.356,188.3858,187.83,188.1575,19136.0
2024-07-19 13:30:00,189.57,189.65,189.37,189.51,14144.0,188.1476,188.227,187.9491,188.088,14144.0
2024-07-19 14:00:00,189.47,189.56,189.25,189.3,14556.0,188.0483,188.1376,187.83,187.8796,14556.0
2024-07-19 14:30:00,189.32,189.33,188.81,189.27,28292.0,187.8994,187.9094,187.3933,187.8498,28292.0
2024-07-19 15:00:00,189.39,189.81,189.19,189.6,18040.0,187.9689,188.3858,187.7704,188.1773,18040.0
2024-07-19 15:30:00,189.52,189.78,189.32,189.64,92776.0,188.0979,188.356,187.8994,188.217,92776.0
2024-07-22 09:30:00,190.83,191.88,189.96,190.09,54524.0,189.3981,190.4402,188.5346,188.6637,54524.0
2024-07-22 10:00:00,190.03,191.37,189.92,191.37,18756.0,188.6041,189.9341,188.4949,189.9341,18756.0
2024-07-22 10:30:00,191.38,192.37,191.23,192.33,37500.0,189.944,190.9266,189.7951,190.8869,37500.0
2024-07-22 11:00:00,192.33,192.33,191.65,191.85,25504.0,190.8869,190.8869,190.212,190.4105,25504.0
2024-07-22 11:30:00,191.69,191.71,191.31,191.56,33836.0,190.2517,190.2715,189.8745,190.1226,33836.0
2024-07-22 12:00:00,191.48,192.01,191.4,192.01,11524.0,190.0432,190.5693,189.9638,190.5693,11524.0
2024-07-22 12:30:00,191.77,192.32,191.41,192.26,19856.0,190.3311,190.8769,189.9738,190.8174,19856.0
2024-07-22 13:00:00,192.27,192.83,192.27,192.6,20808.0,190.8273,191.3831,190.8273,191.1548,20808.0
2024-07-22 13:30:00,192.76,192.94,192.28,192.38,19684.0,191.3136,191.4923,190.8372,190.9365,19684.0
2024-07-22 14:00:00,192.35,192.35,192.2,192.25,21392.0,190.9067,190.9067,190.7578,190.8075,21392.0
2024-07-22 14:30:00,192.25,192.6,192.21,192.25,17824.0,190.8075,191.1548,190.7678,190.8075,17824.0
2024-07-22 15:00:00,192.13,192.24,191.95,192.07,15552.0,190.6884,190.7975,190.5097,190.6288,15552.0
2024-07-22 15:30:00,192.03,193.01,192.03,192.89,94704.0,190.5891,191.5618,190.5891,191.4427,94704.0
2024-07-23 09:30:00,193.14,193.25,192.34,192.35,48912.0,191.6908,191.8,190.8968,190.9067,48912.0
2024-07-23 10:00:00,192.34,192.73,192.04,192.35,38700.0,190.8968,191.2839,190.599,190.9067,38700.0
2024-07-23 10:30:00,192.34,192.54,192.0,192.5,19200.0,190.8968,191.0953,190.5593,191.0556,19200.0
2024-07-23 11:00:00,192.52,192.6,191.94,191.97,22860.0,191.0754,191.1548,190.4998,190.5296,22860.0
2024-07-23 11:30:00,192.17,192.17,191.8,192.01,8496.0,190.7281,190.7281,190.3608,190.5693,8496.0
2024-07-23 12:00:00,191.88,191.88,191.06,191.26,14656.0,190.4402,190.4402,189.6264,189.8249,14656.0
2024-07-23 12:30:00,191.08,191.08,190.52,190.9,53476.0,189.6462,189.6462,189.0904,189.4676,53476.0
2024-07-23 13:00:00,190.87,191.06,190.85,190.97,15168.0,189.4378,189.6264,189.418,189.5371,15168.0
2024-07-23 13:30:00,191.07,191.38,191.02,191.33,24076.0,189.6363,189.944,189.5867,189.8944,24076.0
2024-07-23 14:00:00,191.34,191.4,190.8,191.14,21296.0,189.9043,189.9638,189.3683,189.7058,21296.0
2024-07-23 14:30:00,191.23,191.28,190.55,190.59,75516.0,189.7951,189.8447,189.1202,189.1599,75516.0
2024-07-23 15:00:00,190.51,190.51,189.69,190.41,57196.0,189.0805,189.0805,188.2667,188.9813,57196.0
2024-07-23 15:30:00,190.38,190.38,188.14,188.95,256320.0,188.9515,188.9515,186.7283,187.5322,256320.0
2024-07-24 09:30:00,189.96,191.7,188.97,190.14,90740.0,188.5346,190.2616,187.5521,188.7133,90740.0
2024-07-24 10:00:00,190.53,191.15,190.15,191.15,28080.0,189.1004,189.7157,188.7232,189.7157,28080.0
2024-07-24 10:30:00,190.91,191.88,190.91,191.46,71408.0,189.4775,190.4402,189.4775,190.0234,71408.0
2024-07-24 11:00:00,191.5,191.5,190.81,190.97,17912.0,190.0631,190.0631,189.3783,189.5371,17912.0
2024-07-24 11:30:00,190.85,190.95,190.02,190.1,26508.0,189.418,189.5172,188.5942,188.6736,26508.0
2024-07-24 12:00:00,190.0,190.44,189.8,190.33,37024.0,188.5743,189.011,188.3758,188.9019,37024.0
2024-07-24 12:30:00,190.33,190.58,190.17,190.17,16856.0,188.9019,189.15,188.7431,188.7431,16856.0
2024-07-24 13:00:00,190.17,190.31,189.79,189.79,32948.0,188.7431,188.882,188.3659,188.3659,32948.0
2024-07-24 13:30:00,189.78,189.8,189.05,189.16,30776.0,188.356,188.3758,187.6315,187.7406,30776.0
2024-07-24 14:00:00,189.29,189.54,189.03,189.08,30184.0,187.8697,188.1178,187.6116,187.6612,30184.0
2024-07-24 14:30:00,189.08,189.47,188.61,188.9,59044.0,187.6612,188.0483,187.1948,187.4826,59044.0
2024-07-24 15:00:00,188.86,188.86,187.89,187.89,65040.0,187.4429,187.4429,186.4802,186.4802,65040.0
2024-07-24 15:30:00,188.05,188.71,188.05,188.51,167216.0,186.639,187.294,186.639,187.0955,167216.0
2024-07-25 09:30:00,189.27,190.42,189.22,190.42,40872.0,187.8498,188.9912,187.8002,188.9912,40872.0
2024-07-25 10:00:00,190.43,190.64,189.56,190.02,35012.0,189.0011,189.2095,188.1376,188.5942,35012.0
2024-07-25 10:30:00,189.85,189.85,188.87,189.19,19072.0,188.4255,188.4255,187.4528,187.7704,19072.0
2024-07-25 11:00:00,189.74,190.5,189.74,190.23,18068.0,188.3163,189.0706,188.3163,188.8026,18068.0
2024-07-25 11:30:00,190.58,190.66,190.2,190.29,11776.0,189.15,189.2294,188.7728,188.8622,11776.0
2024-07-25 12:00:00,190.25,190.86,190.25,190.63,19256.0,188.8225,189.4279,188.8225,189.1996,19256.0
2024-07-25 12:30:00,190.67,190.82,190.61,190.73,7632.0,189.2393,189.3882,189.1798,189.2989,7632.0
2024-07-25 13:00:00,190.84,191.0,190.25,190.25,13276.0,189.408,189.5668,188.8225,188.8225,13276.0
2024-07-25 13:30:00,190.27,190.68,190.11,190.26,17684.0,188.8423,189.2492,188.6835,188.8324,17684.0
2024-07-25 14:00:00,190.18,190.61,190.1,190.23,10584.0,188.753,189.1798,188.6736,188.8026,10584.0
2024-07-25 14:30:00,190.31,190.31,189.17,189.48,17732.0,188.882,188.882,187.7506,188.0582,17732.0
2024-07-25 15:00:00,189.37,190.18,189.37,190.06,30108.0,187.9491,188.753,187.9491,188.6339,30108.0
2024-07-25 15:30:00,190.07,190.26,188.33,188.62,78000.0,188.6438,188.8324,186.9169,187.2047,78000.0
2024-07-26 09:30:00,189.93,190.06,188.99,188.99,25500.0,188.5049,188.6339,187.5719,187.5719,25500.0
2024-07-26 10:00:00,188.85,190.63,188.85,190.39,68224.0,187.433,189.1996,187.433,188.9614,68224.0
2024-07-26 10:30:00,190.26,190.26,189.15,189.15,30148.0,188.8324,188.8324,187.7307,187.7307,30148.0
2024-07-26 11:00:00,189.63,189.87,189.53,189.68,18632.0,188.2071,188.4453,188.1079,188.2567,18632.0
2024-07-26 11:30:00,189.68,190.56,189.51,190.56,16900.0,188.2567,189.1301,188.088,189.1301,16900.0
2024-07-26 12:00:00,190.48,190.79,190.41,190.72,11600.0,189.0507,189.3584,188.9813,189.2889,11600.0
2024-07-26 12:30:00,190.78,191.32,190.64,191.25,16024.0,189.3485,189.8844,189.2095,189.815,16024.0
2024-07-26 13:00:00,191.25,191.25,190.77,191.24,8820.0,189.815,189.815,189.3386,189.805,8820.0
2024-07-26 13:30:00,191.16,191.26,190.55,190.95,11612.0,189.7256,189.8249,189.1202,189.5172,11612.0
2024-07-26 14:00:00,191.0,191.14,190.76,190.96,10708.0,189.5668,189.7058,189.3286,189.5271,10708.0
2024-07-26 14:30:00,191.0,191.11,190.39,190.5,20684.0,189.5668,189.676,188.9614,189.0706,20684.0
2024-07-26 15:00:00,190.51,190.98,190.26,190.98,17468.0,189.0805,189.547,188.8324,189.547,17468.0
2024-07-26 15:30:00,190.78,190.84,189.88,190.31,78612.0,189.3485,189.408,188.4552,188.882,78612.0
2024-07-29 09:30:00,190.77,191.15,190.01,191.0,29892.0,189.3386,189.7157,188.5843,189.5668,29892.0
2024-07-29 10:00:00,191.09,191.46,190.67,190.68,21924.0,189.6562,190.0234,189.2393,189.2492,21924.0
2024-07-29 10:30:00,190.54,190.92,190.28,190.92,31436.0,189.1103,189.4874,188.8522,189.4874,31436.0
2024-07-29 11:00:00,190.77,191.01,190.77,190.89,14400.0,189.3386,189.5768,189.3386,189.4577,14400.0
2024-07-29 11:30:00,190.79,191.58,190.45,191.35,21612.0,189.3584,190.1425,189.021,189.9142,21612.0
2024-07-29 12:00:00,191.41,192.09,191.32,191.87,19908.0,189.9738,190.6487,189.8844,190.4303,19908.0
2024-07-29 12:30:00,191.83,191.93,191.45,191.46,4520.0,190.3906,190.4899,190.0135,190.0234,4520.0
2024-07-29 13:00:00,191.47,191.49,191.16,191.17,20044.0,190.0333,190.0532,189.7256,189.7356,20044.0
2024-07-29 13:30:00,191.15,191.28,190.9,190.92,21924.0,189.7157,189.8447,189.4676,189.4874,21924.0
2024-07-29 14:00:00,190.73,190.96,190.46,190.76,22100.0,189.2989,189.5271,189.0309,189.3286,22100.0
2024-07-29 14:30:00,190.78,190.99,190.65,190.89,9416.0,189.3485,189.5569,189.2195,189.4577,9416.0
2024-07-29 15:00:00,191.06,191.15,190.98,191.15,11556.0,189.6264,189.7157,189.547,189.7157,11556.0
2024-07-29 15:30:00,191.05,191.73,191.02,191.22,73560.0,189.6165,190.2914,189.5867,189.7852,73560.0
2024-07-30 09:30:00,191.97,192.91,191.94,192.73,34748.0,190.5296,191.4625,190.4998,191.2839,34748.0
2024-07-30 10:00:00,192.83,192.94,191.67,192.2,26304.0,191.3831,191.4923,190.2318,190.7578,26304.0
2024-07-30 10:30:00,192.2,192.74,192.11,192.69,33912.0,190.7578,191.2938,190.6685,191.2442,33912.0
2024-07-30 11:00:00,192.54,192.62,192.11,192.4,30312.0,191.0953,191.1747,190.6685,190.9563,30312.0
2024-07-30 11:30:00,192.27,192.87,192.25,192.87,72472.0,190.8273,191.4228,190.8075,191.4228,72472.0
2024-07-30 12:00:00,192.92,192.97,192.1,192.16,68140.0,191.4724,191.5221,190.6586,190.7181,68140.0
2024-07-30 12:30:00,192.12,192.18,191.51,191.51,19900.0,190.6784,190.738,190.073,190.073,19900.0
2024-07-30 13:00:00,191.21,191.57,191.2,191.31,29196.0,189.7753,190.1326,189.7653,189.8745,29196.0
2024-07-30 13:30:00,191.21,191.35,190.73,190.73,30256.0,189.7753,189.9142,189.2989,189.2989,30256.0
2024-07-30 14:00:00,190.84,190.9,190.64,190.77,34348.0,189.408,189.4676,189.2095,189.3386,34348.0
2024-07-30 14:30:00,190.85,190.87,190.44,190.67,21244.0,189.418,189.4378,189.011,189.2393,21244.0
2024-07-30 15:00:00,190.8,191.05,190.7,190.84,18240.0,189.3683,189.6165,189.2691,189.408,18240.0
2024-07-30 15:30:00,191.02,192.23,190.81,191.4,117136.0,189.5867,190.7876,189.3783,189.9638,117136.0
2024-07-31 09:30:00,192.81,193.49,190.78,190.88,55936.0,191.3633,192.0382,189.3485,189.4477,55936.0
2024-07-31 10:00:00,191.01,191.43,190.75,191.29,40140.0,189.5768,189.9936,189.3187,189.8547,40140.0
2024-07-31 10:30:00,191.25,191.58,190.55,191.2,23404.0,189.815,190.1425,189.1202,189.7653,23404.0
2024-07-31 11:00:00,191.34,191.74,191.08,191.68,27820.0,189.9043,190.3013,189.6462,190.2417,27820.0
2024-07-31 11:30:00,192.11,192.11,191.09,191.28,28576.0,190.6685,190.6685,189.6562,189.8447,28576.0
2024-07-31 12:00:00,191.4,191.5,191.18,191.36,20780.0,189.9638,190.0631,189.7455,189.9241,20780.0
2024-07-31 12:30:00,191.25,191.29,190.88,191.1,18332.0,189.815,189.8547,189.4477,189.6661,18332.0
2024-07-31 13:00:00,190.98,191.22,190.88,191.06,20824.0,189.547,189.7852,189.4477,189.6264,20824.0
2024-07-31 13:30:00,191.06,191.33,190.37,190.81,18964.0,189.6264,189.8944,188.9416,189.3783,18964.0
2024-07-31 14:00:00,190.7,191.6,190.54,191.37,16064.0,189.2691,190.1623,189.1103,189.9341,16064.0
2024-07-31 14:30:00,191.4,191.64,190.97,191.28,25976.0,189.9638,190.202,189.5371,189.8447,25976.0
2024-07-31 15:00:00,191.25,191.26,190.41,190.53,44464.0,189.815,189.8249,188.9813,189.1004,44464.0
2024-07-31 15:30:00,190.38,191.27,190.31,190.86,180948.0,188.9515,189.8348,188.882,189.4279,180948.0
2024-08-01 09:30:00,190.23,191.83,189.78,190.43,76164.0,188.8026,190.3906,188.356,189.0011,76164.0
2024-08-01 10:00:00,190.33,190.56,189.4,189.83,47364.0,188.9019,189.1301,187.9788,188.4056,47364.0
2024-08-01 10:30:00,189.82,190.04,189.3,189.66,34608.0,188.3957,188.614,187.8796,188.2369,34608.0
2024-08-01 11:00:00,189.39,189.4,189.03,189.15,28600.0,187.9689,187.9788,187.6116,187.7307,28600.0
2024-08-01 11:30:00,189.1,189.25,188.78,188.97,38144.0,187.6811,187.83,187.3635,187.5521,38144.0
2024-08-01 12:00:00,188.88,189.1,188.52,188.88,31096.0,187.4627,187.6811,187.1054,187.4627,31096.0
2024-08-01 12:30:00,188.67,189.17,188.6,188.95,29660.0,187.2543,187.7506,187.1848,187.5322,29660.0
2024-08-01 13:00:00,188.89,189.34,188.59,189.23,23484.0,187.4727,187.9193,187.1749,187.8101,23484.0
2024-08-01 13:30:00,189.12,189.26,188.82,189.1,17400.0,187.7009,187.8399,187.4032,187.6811,17400.0
2024-08-01 14:00:00,188.76,189.19,188.76,189.17,28712.0,187.3436,187.7704,187.3436,187.7506,28712.0
2024-08-01 14:30:00,188.88,189.39,188.79,189.39,28136.0,187.4627,187.9689,187.3734,187.9689,28136.0
2024-08-01 15:00:00,189.36,189.64,189.2,189.63,31940.0,187.9391,188.217,187.7803,188.2071,31940.0
2024-08-01 15:30:00,189.64,190.53,189.61,190.48,125344.0,188.217,189.1004,188.1873,189.0507,125344.0
2024-08-02 09:30:00,189.42,190.35,188.74,189.0,116808.0,187.9987,188.9217,187.3238,187.5818,116808.0
2024-08-02 10:00:00,189.0,189.36,186.64,186.9,80424.0,187.5818,187.9391,185.2396,185.4976,80424.0
2024-08-02 10:30:00,186.89,187.77,186.4,186.54,81392.0,185.4877,186.3611,185.0014,185.1403,81392.0
2024-08-02 11:00:00,186.65,186.74,186.06,186.28,52980.0,185.2495,185.3388,184.6639,184.8823,52980.0
2024-08-02 11:30:00,186.27,187.45,186.27,187.25,29580.0,184.8723,186.0435,184.8723,185.845,29580.0
2024-08-02 12:00:00,187.35,188.03,187.26,188.03,71664.0,185.9442,186.6191,185.8549,186.6191,71664.0
2024-08-02 12:30:00,187.9,188.23,187.68,187.83,13832.0,186.4901,186.8176,186.2717,186.4206,13832.0
2024-08-02 13:00:00,187.57,187.79,187.54,187.61,20244.0,186.1626,186.3809,186.1328,186.2023,20244.0
2024-08-02 13:30:00,187.48,187.74,187.26,187.54,27288.0,186.0732,186.3313,185.8549,186.1328,27288.0
2024-08-02 14:00:00,187.47,188.02,187.35,188.02,29332.0,186.0633,186.6092,185.9442,186.6092,29332.0
2024-08-02 14:30:00,188.1,188.28,187.89,188.11,22656.0,186.6886,186.8672,186.4802,186.6985,22656.0
2024-08-02 15:00:00,188.17,188.71,188.04,188.71,30028.0,186.7581,187.294,186.629,187.294,30028.0
2024-08-02 15:30:00,188.69,189.59,188.49,189.11,92520.0,187.2742,188.1674,187.0757,187.691,92520.0
2024-08-05 09:30:00,191.24,191.24,183.92,184.93,184080.0,189.805,189.805,182.54,183.5424,184080.0
2024-08-05 10:00:00,185.04,186.9,185.04,185.12,77468.0,183.6516,185.4976,183.6516,183.731,77468.0
2024-08-05 10:30:00,185.0,185.36,184.25,184.68,52096.0,183.6119,183.9692,182.8675,183.2943,52096.0
2024-08-05 11:00:00,184.76,186.11,184.48,185.94,20356.0,183.3737,184.7135,183.0958,184.5448,20356.0
2024-08-05 11:30:00,185.94,186.49,185.64,186.49,29280.0,184.5448,185.0907,184.2471,185.0907,29280.0
2024-08-05 12:00:00,186.41,187.03,186.31,187.03,22564.0,185.0113,185.6266,184.912,185.6266,22564.0
2024-08-05 12:30:00,186.92,186.92,185.44,185.62,19792.0,185.5174,185.5174,184.0486,184.2272,19792.0
2024-08-05 13:00:00,185.3,185.6,184.87,185.46,25472.0,183.9096,184.2074,183.4828,184.0684,25472.0
2024-08-05 13:30:00,185.35,185.59,185.17,185.17,27800.0,183.9592,184.1974,183.7806,183.7806,27800.0
2024-08-05 14:00:00,185.1,185.1,184.41,184.78,28280.0,183.7111,183.7111,183.0263,183.3935,28280.0
2024-08-05 14:30:00,184.72,184.82,184.28,184.35,21956.0,183.334,183.4332,182.8973,182.9667,21956.0
2024-08-05 15:00:00,184.59,184.85,184.1,184.43,39844.0,183.2049,183.463,182.7186,183.0461,39844.0
2024-08-05 15:30:00,184.21,185.67,184.09,185.0,253268.0,182.8278,184.2768,182.7087,183.6119,253268.0
2024-08-06 09:30:00,185.06,187.75,185.06,187.69,51056.0,183.6714,186.3412,183.6714,186.2817,51056.0
2024-08-06 10:00:00,187.68,188.38,187.18,187.33,38308.0,186.2717,186.9665,185.7755,185.9244,38308.0
2024-08-06 10:30:00,187.51,187.73,187.07,187.41,22736.0,186.103,186.3214,185.6663,186.0038,22736.0
2024-08-06 11:00:00,187.45,187.66,186.77,186.87,22572.0,186.0435,186.2519,185.3686,185.4678,22572.0
2024-08-06 11:30:00,186.98,187.68,186.74,187.61,11052.0,185.577,186.2717,185.3388,186.2023,11052.0
2024-08-06 12:00:00,187.81,188.31,187.8,187.98,15408.0,186.4008,186.897,186.3908,186.5695,15408.0
2024-08-06 12:30:00,188.07,188.48,187.87,188.11,16412.0,186.6588,187.0657,186.4603,186.6985,16412.0
2024-08-06 13:00:00,188.08,188.24,187.96,188.22,6488.0,186.6687,186.8275,186.5496,186.8077,6488.0
2024-08-06 13:30:00,188.14,188.28,188.03,188.09,13868.0,186.7283,186.8672,186.6191,186.6787,13868.0
2024-08-06 14:00:00,188.11,188.15,187.73,187.97,76204.0,186.6985,186.7382,186.3214,186.5596,76204.0
2024-08-06 14:30:00,188.0,188.54,187.99,188.26,30156.0,186.5893,187.1253,186.5794,186.8474,30156.0
2024-08-06 15:00:00,187.96,188.13,187.04,187.58,61672.0,186.5496,186.7184,185.6365,186.1725,61672.0
2024-08-06 15:30:00,187.39,187.78,186.23,186.34,95176.0,185.9839,186.371,184.8326,184.9418,95176.0
2024-08-07 09:30:00,187.64,188.76,187.52,188.64,54832.0,186.232,187.3436,186.1129,187.2245,54832.0
2024-08-07 10:00:00,189.03,189.34,188.5,188.99,16340.0,187.6116,187.9193,187.0856,187.5719,16340.0
2024-08-07 10:30:00,189.25,189.38,188.59,188.78,12924.0,187.83,187.959,187.1749,187.3635,12924.0
2024-08-07 11:00:00,189.03,189.2,188.6,188.89,24964.0,187.6116,187.7803,187.1848,187.4727,24964.0
2024-08-07 11:30:00,188.71,188.85,187.79,187.94,17212.0,187.294,187.433,186.3809,186.5298,17212.0
2024-08-07 12:00:00,187.89,187.89,187.33,187.88,9508.0,186.4802,186.4802,185.9244,186.4702,9508.0
2024-08-07 12:30:00,187.83,188.08,187.54,187.8,10460.0,186.4206,186.6687,186.1328,186.3908,10460.0
2024-08-07 13:00:00,187.45,187.45,186.63,186.69,7860.0,186.0435,186.0435,185.2296,185.2892,7860.0
2024-08-07 13:30:00,186.74,187.1,186.21,186.21,13100.0,185.3388,185.6961,184.8128,184.8128,13100.0
2024-08-07 14:00:00,186.37,186.37,185.94,186.22,11692.0,184.9716,184.9716,184.5448,184.8227,11692.0
2024-08-07 14:30:00,185.96,185.99,185.69,185.89,14052.0,184.5647,184.5944,184.2967,184.4952,14052.0
2024-08-07 15:00:00,185.67,186.29,185.66,185.72,16816.0,184.2768,184.8922,184.2669,184.3265,16816.0
2024-08-07 15:30:00,185.73,186.15,184.84,184.95,90048.0,184.3364,184.7532,183.4531,183.5622,90048.0
2024-08-08 09:30:00,185.4,186.23,185.05,186.15,30732.0,184.0089,184.8326,183.6615,184.7532,30732.0
2024-08-08 10:00:00,186.28,187.61,186.18,187.49,34316.0,184.8823,186.2023,184.783,186.0832,34316.0
2024-08-08 10:30:00,187.13,187.55,186.9,187.3,6796.0,185.7259,186.1427,185.4976,185.8946,6796.0
2024-08-08 11:00:00,187.51,187.8,187.25,187.68,24776.0,186.103,186.3908,185.845,186.2717,24776.0
2024-08-08 11:30:00,187.68,188.12,187.36,187.72,28592.0,186.2717,186.7084,185.9541,186.3114,28592.0
2024-08-08 12:00:00,187.83,187.96,187.45,187.75,6748.0,186.4206,186.5496,186.0435,186.3412,6748.0
2024-08-08 12:30:00,187.57,187.57,187.16,187.35,7200.0,186.1626,186.1626,185.7556,185.9442,7200.0
2024-08-08 13:00:00,187.0,188.28,187.0,188.28,8400.0,185.5968,186.8672,185.5968,186.8672,8400.0
2024-08-08 13:30:00,188.3,188.3,187.95,188.18,7028.0,186.8871,186.8871,186.5397,186.768,7028.0
2024-08-08 14:00:00,188.16,188.37,187.57,187.58,10720.0,186.7481,186.9566,186.1626,186.1725,10720.0
2024-08-08 14:30:00,187.7,188.14,187.62,187.81,21236.0,186.2916,186.7283,186.2122,186.4008,21236.0
2024-08-08 15:00:00,187.81,187.82,186.72,186.75,23328.0,186.4008,186.4107,185.3189,185.3487,23328.0
2024-08-08 15:30:00,186.7,187.85,186.22,187.46,126160.0,185.2991,186.4405,184.8227,186.0534,126160.0
2024-08-09 09:30:00,186.87,188.57,185.97,186.38,23264.0,185.4678,187.1551,184.5746,184.9815,23264.0
2024-08-09 10:00:00,186.38,187.4,186.19,187.08,33480.0,184.9815,185.9938,184.7929,185.6762,33480.0
2024-08-09 10:30:00,187.06,187.59,186.69,187.59,14628.0,185.6564,186.1824,185.2892,186.1824,14628.0
2024-08-09 11:00:00,187.6,187.78,187.35,187.52,13076.0,186.1923,186.371,185.9442,186.1129,13076.0
2024-08-09 11:30:00,187.84,187.84,187.61,187.76,3664.0,186.4305,186.4305,186.2023,186.3511,3664.0
2024-08-09 12:00:00,187.57,187.76,187.16,187.34,8652.0,186.1626,186.3511,185.7556,185.9343,8652.0
2024-08-09 12:30:00,187.34,187.44,187.27,187.33,1784.0,185.9343,186.0335,185.8648,185.9244,1784.0
2024-08-09 13:00:00,187.48,188.4,187.47,188.37,15856.0,186.0732,186.9863,186.0633,186.9566,15856.0
2024-08-09 13:30:00,188.55,188.82,188.46,188.46,13464.0,187.1352,187.4032,187.0459,187.0459,13464.0
2024-08-09 14:00:00,188.6,188.6,188.32,188.5,22712.0,187.1848,187.1848,186.9069,187.0856,22712.0
2024-08-09 14:30:00,188.55,188.9,188.53,188.75,10004.0,187.1352,187.4826,187.1154,187.3337,10004.0
2024-08-09 15:00:00,188.66,188.86,188.56,188.72,13600.0,187.2444,187.4429,187.1451,187.3039,13600.0
2024-08-09 15:30:00,188.79,189.0,188.29,188.93,52192.0,187.3734,187.5818,186.8772,187.5124,52192.0
2024-08-12 09:30:00,187.92,188.75,187.49,187.74,33516.0,186.5099,187.3337,186.0832,186.3313,33516.0
2024-08-12 10:00:00,187.64,188.97,187.61,188.94,55560.0,186.232,187.5521,186.2023,187.5223,55560.0
2024-08-12 10:30:00,188.88,189.59,188.88,189.58,8504.0,187.4627,188.1674,187.4627,188.1575,8504.0
2024-08-12 11:00:00,189.68,189.68,188.34,188.49,14968.0,188.2567,188.2567,186.9268,187.0757,14968.0
2024-08-12 11:30:00,188.94,189.5,188.74,189.5,6856.0,187.5223,188.0781,187.3238,188.0781,6856.0
2024-08-12 12:00:00,189.6,189.6,189.41,189.58,5364.0,188.1773,188.1773,187.9888,188.1575,5364.0
2024-08-12 12:30:00,189.54,189.58,189.15,189.31,9048.0,188.1178,188.1575,187.7307,187.8895,9048.0
2024-08-12 13:00:00,189.24,189.66,189.07,189.62,8488.0,187.82,188.2369,187.6513,188.1972,8488.0
2024-08-12 13:30:00,189.33,189.4,188.7,188.85,8012.0,187.9094,187.9788,187.2841,187.433,8012.0
2024-08-12 14:00:00,188.89,189.32,188.89,189.1,17540.0,187.4727,187.8994,187.4727,187.6811,17540.0
2024-08-12 14:30:00,188.93,189.47,188.86,189.38,7936.0,187.5124,188.0483,187.4429,187.959,7936.0
2024-08-12 15:00:00,189.6,189.84,189.28,189.67,32728.0,188.1773,188.4155,187.8597,188.2468,32728.0
2024-08-12 15:30:00,189.67,189.93,189.16,189.93,105328.0,188.2468,188.5049,187.7406,188.5049,105328.0
2024-08-13 09:30:00,190.68,191.75,189.8,189.83,63784.0,189.2492,190.3112,188.3758,188.4056,63784.0
2024-08-13 10:00:00,190.27,190.45,188.62,188.65,36296.0,188.8423,189.021,187.2047,187.2345,36296.0
2024-08-13 10:30:00,188.73,188.79,188.17,188.24,11892.0,187.3139,187.3734,186.7581,186.8275,11892.0
2024-08-13 11:00:00,188.24,188.63,188.24,188.27,36408.0,186.8275,187.2146,186.8275,186.8573,36408.0
2024-08-13 11:30:00,188.24,188.45,188.2,188.31,25652.0,186.8275,187.036,186.7878,186.897,25652.0
2024-08-13 12:00:00,188.4,188.73,188.37,188.59,17308.0,186.9863,187.3139,186.9566,187.1749,17308.0
2024-08-13 12:30:00,188.53,189.12,188.5,189.08,8648.0,187.1154,187.7009,187.0856,187.6612,8648.0
2024-08-13 13:00:00,189.25,189.25,188.9,189.1,7480.0,187.83,187.83,187.4826,187.6811,7480.0
2024-08-13 13:30:00,189.2,189.2,189.03,189.12,9200.0,187.7803,187.7803,187.6116,187.7009,9200.0
2024-08-13 14:00:00,189.13,189.18,188.55,188.76,31212.0,187.7109,187.7605,187.1352,187.3436,31212.0
2024-08-13 14:30:00,188.79,189.23,188.79,189.15,22008.0,187.3734,187.8101,187.3734,187.7307,22008.0
2024-08-13 15:00:00,189.09,189.09,188.72,189.08,21504.0,187.6712,187.6712,187.3039,187.6612,21504.0
2024-08-13 15:30:00,189.06,189.89,189.06,189.64,117372.0,187.6414,188.4652,187.6414,188.217,117372.0
2024-08-14 09:30:00,189.29,191.54,189.29,190.63,64076.0,187.8697,190.1028,187.8697,189.1996,64076.0
2024-08-14 10:00:00,190.32,190.58,189.6,190.58,19396.0,188.8919,189.15,188.1773,189.15,19396.0
2024-08-14 10:30:00,190.33,190.4,189.56,189.78,5832.0,188.9019,188.9713,188.1376,188.356,5832.0
2024-08-14 11:00:00,190.06,190.71,190.06,190.7,2800.0,188.6339,189.279,188.6339,189.2691,2800.0
2024-08-14 11:30:00,190.67,191.05,190.54,191.02,10372.0,189.2393,189.6165,189.1103,189.5867,10372.0
2024-08-14 12:00:00,191.15,191.18,190.39,190.39,13500.0,189.7157,189.7455,188.9614,188.9614,13500.0
2024-08-14 12:30:00,190.41,190.68,190.41,190.5,1476.0,188.9813,189.2492,188.9813,189.0706,1476.0
2024-08-14 13:00:00,190.53,190.53,190.23,190.24,6000.0,189.1004,189.1004,188.8026,188.8125,6000.0
2024-08-14 13:30:00,190.27,190.39,190.14,190.25,9136.0,188.8423,188.9614,188.7133,188.8225,9136.0
2024-08-14 14:00:00,190.0,190.25,189.98,190.21,10296.0,188.5743,188.8225,188.5545,188.7828,10296.0
2024-08-14 14:30:00,190.18,190.58,190.18,190.58,10000.0,188.753,189.15,188.753,189.15,10000.0
2024-08-14 15:00:00,190.51,190.59,190.16,190.16,10824.0,189.0805,189.1599,188.7331,188.7331,10824.0
2024-08-14 15:30:00,190.06,191.15,189.89,190.79,92768.0,188.6339,189.7157,188.4652,189.3584,92768.0
2024-08-15 09:30:00,191.55,192.75,191.03,192.66,46592.0,190.499,191.6924,189.9819,191.6029,46592.0
2024-08-15 10:00:00,192.05,192.34,191.44,191.72,18732.0,190.9963,191.2847,190.3896,190.6681,18732.0
2024-08-15 10:30:00,191.9,192.21,191.84,192.01,9308.0,190.8471,191.1554,190.7874,190.9565,9308.0
2024-08-15 11:00:00,191.94,193.19,191.77,192.46,25548.0,190.8869,192.13,190.7178,191.404,25548.0
2024-08-15 11:30:00,192.51,193.01,192.14,192.14,9572.0,191.4537,191.951,191.0858,191.0858,9572.0
2024-08-15 12:00:00,192.27,192.86,192.26,192.86,5912.0,191.2151,191.8018,191.2051,191.8018,5912.0
2024-08-15 12:30:00,192.74,192.79,191.75,191.92,17944.0,191.6825,191.7322,190.6979,190.867,17944.0
2024-08-15 13:00:00,191.92,192.42,191.92,192.42,3928.0,190.867,191.3642,190.867,191.3642,3928.0
2024-08-15 13:30:00,192.41,192.52,192.2,192.2,7260.0,191.3543,191.4637,191.1454,191.1454,7260.0
2024-08-15 14:00:00,192.28,192.59,192.28,192.59,9792.0,191.225,191.5333,191.225,191.5333,9792.0
2024-08-15 14:30:00,192.46,192.9,192.46,192.65,7172.0,191.404,191.8416,191.404,191.593,7172.0
2024-08-15 15:00:00,192.64,192.79,192.54,192.76,7516.0,191.583,191.7322,191.4836,191.7024,7516.0
2024-08-15 15:30:00,192.63,192.65,191.75,191.88,74988.0,191.5731,191.593,190.6979,190.8272,74988.0
2024-08-16 09:30:00,192.08,192.08,190.5,191.68,95092.0,191.0261,191.0261,189.4548,190.6283,95092.0
2024-08-16 10:00:00,191.5,191.79,190.89,190.98,23036.0,190.4493,190.7377,189.8426,189.9321,23036.0
2024-08-16 10:30:00,190.75,191.54,190.75,191.51,8180.0,189.7034,190.4891,189.7034,190.4592,8180.0
2024-08-16 11:00:00,191.45,191.83,191.25,191.83,7684.0,190.3996,190.7775,190.2007,190.7775,7684.0
2024-08-16 11:30:00,191.73,191.83,191.37,191.82,25816.0,190.678,190.7775,190.32,190.7675,25816.0
2024-08-16 12:00:00,191.67,191.73,191.56,191.56,2128.0,190.6183,190.678,190.509,190.509,2128.0
2024-08-16 12:30:00,191.67,191.75,191.54,191.75,4000.0,190.6183,190.6979,190.4891,190.6979,4000.0
2024-08-16 13:00:00,191.59,191.59,191.29,191.29,2400.0,190.5388,190.5388,190.2404,190.2404,2400.0
2024-08-16 13:30:00,191.3,191.3,191.07,191.23,4096.0,190.2504,190.2504,190.0216,190.1808,4096.0
2024-08-16 14:00:00,191.26,191.31,191.15,191.15,2000.0,190.2106,190.2603,190.1012,190.1012,2000.0
2024-08-16 14:30:00,191.32,191.36,190.95,191.07,6156.0,190.2703,190.31,189.9023,190.0216,6156.0
2024-08-16 15:00:00,190.89,190.89,190.51,190.51,5948.0,189.8426,189.8426,189.4647,189.4647,5948.0
2024-08-16 15:30:00,190.35,191.31,190.23,191.22,51688.0,189.3056,190.2603,189.1862,190.1708,51688.0
2024-08-19 09:30:00,191.22,191.88,191.22,191.72,19964.0,190.1708,190.8272,190.1708,190.6681,19964.0
2024-08-19 10:00:00,192.04,192.12,191.47,191.69,26584.0,190.9863,191.0659,190.4194,190.6382,26584.0
2024-08-19 10:30:00,191.85,192.06,191.69,191.8,10840.0,190.7974,191.0062,190.6382,190.7476,10840.0
2024-08-19 11:00:00,191.81,192.05,191.81,191.92,6140.0,190.7576,190.9963,190.7576,190.867,6140.0
2024-08-19 11:30:00,191.98,192.39,191.87,191.88,18176.0,190.9266,191.3344,190.8172,190.8272,18176.0
2024-08-19 12:00:00,192.01,192.04,191.87,192.03,8096.0,190.9565,190.9863,190.8172,190.9764,8096.0
2024-08-19 12:30:00,192.03,192.13,192.0,192.04,11308.0,190.9764,191.0758,190.9465,190.9863,11308.0
2024-08-19 13:00:00,192.41,192.41,191.96,192.01,11100.0,191.3543,191.3543,190.9068,190.9565,11100.0
2024-08-19 13:30:00,191.99,192.02,191.87,191.93,14804.0,190.9366,190.9664,190.8172,190.8769,14804.0
2024-08-19 14:00:00,192.0,192.03,191.75,191.75,9364.0,190.9465,190.9764,190.6979,190.6979,9364.0
2024-08-19 14:30:00,191.73,192.13,191.65,192.09,29376.0,190.678,191.0758,190.5985,191.036,29376.0
2024-08-19 15:00:00,191.97,192.3,191.91,192.02,10860.0,190.9167,191.2449,190.857,190.9664,10860.0
2024-08-19 15:30:00,192.09,193.33,192.09,193.33,132052.0,191.036,192.2692,191.036,192.2692,132052.0
2024-08-20 09:30:00,193.0,193.45,191.87,192.78,35556.0,191.941,192.3886,190.8172,191.7223,35556.0
2024-08-20 10:00:00,192.63,193.14,192.63,193.14,2800.0,191.5731,192.0803,191.5731,192.0803,2800.0
2024-08-20 10:30:00,193.12,193.83,193.0,193.82,53140.0,192.0604,192.7665,191.941,192.7566,53140.0
2024-08-20 11:00:00,193.91,194.15,193.76,193.84,13940.0,192.8461,193.0847,192.6969,192.7764,13940.0
2024-08-20 11:30:00,193.84,194.25,193.82,194.25,9080.0,192.7764,193.1842,192.7566,193.1842,9080.0
2024-08-20 12:00:00,194.25,194.38,193.84,193.88,11080.0,193.1842,193.3135,192.7764,192.8162,11080.0
2024-08-20 12:30:00,193.99,194.06,193.83,194.06,6624.0,192.9256,192.9952,192.7665,192.9952,6624.0
2024-08-20 13:00:00,193.92,193.96,193.68,193.96,7108.0,192.856,192.8958,192.6173,192.8958,7108.0
2024-08-20 13:30:00,193.68,193.73,193.45,193.45,6576.0,192.6173,192.667,192.3886,192.3886,6576.0
2024-08-20 14:00:00,193.51,193.97,193.51,193.94,5332.0,192.4483,192.9057,192.4483,192.8759,5332.0
2024-08-20 14:30:00,193.82,193.82,193.45,193.46,5696.0,192.7566,192.7566,192.3886,192.3985,5696.0
2024-08-20 15:00:00,193.36,193.52,193.23,193.31,42496.0,192.2991,192.4582,192.1698,192.2493,42496.0
2024-08-20 15:30:00,193.37,193.84,193.29,193.59,71380.0,192.309,192.7764,192.2295,192.5278,71380.0
2024-08-21 09:30:00,194.74,195.02,194.18,194.4,47132.0,193.6715,193.95,193.1146,193.3334,47132.0
2024-08-21 10:00:00,194.68,195.51,194.43,195.51,37468.0,193.6118,194.4373,193.3632,194.4373,37468.0
2024-08-21 10:30:00,195.16,195.99,194.96,195.06,20192.0,194.0892,194.9146,193.8903,193.9897,20192.0
2024-08-21 11:00:00,195.14,195.37,194.95,195.25,3604.0,194.0693,194.298,193.8804,194.1787,3604.0
2024-08-21 11:30:00,195.24,195.44,195.0,195.0,6628.0,194.1688,194.3677,193.9301,193.9301,6628.0
2024-08-21 12:00:00,194.87,195.13,194.86,195.13,10356.0,193.8008,194.0594,193.7908,194.0594,10356.0
2024-08-21 12:30:00,195.23,195.52,195.23,195.52,3540.0,194.1588,194.4472,194.1588,194.4472,3540.0
2024-08-21 13:00:00,195.6,195.68,195.39,195.51,3664.0,194.5268,194.6063,194.3179,194.4373,3664.0
2024-08-21 13:30:00,195.44,195.68,195.33,195.45,25552.0,194.3677,194.6063,194.2583,194.3776,25552.0
2024-08-21 14:00:00,195.45,195.68,195.23,195.61,12204.0,194.3776,194.6063,194.1588,194.5367,12204.0
2024-08-21 14:30:00,195.57,195.75,195.36,195.49,9296.0,194.4969,194.676,194.2881,194.4174,9296.0
2024-08-21 15:00:00,195.48,195.64,194.78,195.08,19520.0,194.4074,194.5666,193.7113,194.0096,19520.0
2024-08-21 15:30:00,195.21,195.9,194.93,195.62,77104.0,194.1389,194.8251,193.8605,194.5467,77104.0
2024-08-22 09:30:00,195.84,196.65,195.84,196.62,13184.0,194.7655,195.571,194.7655,195.5412,13184.0
2024-08-22 10:00:00,196.38,197.46,196.22,196.87,36464.0,195.3025,196.3766,195.1434,195.7898,36464.0
2024-08-22 10:30:00,196.67,197.02,196.65,196.65,8264.0,195.5909,195.939,195.571,195.571,8264.0
2024-08-22 11:00:00,196.49,196.49,195.99,196.19,16932.0,195.4119,195.4119,194.9146,195.1135,16932.0
2024-08-22 11:30:00,196.37,196.94,196.1,196.1,30452.0,195.2926,195.8594,195.024,195.024,30452.0
2024-08-22 12:00:00,196.1,196.29,195.99,196.25,26768.0,195.024,195.213,194.9146,195.1732,26768.0
2024-08-22 12:30:00,196.04,196.1,195.44,195.44,12828.0,194.9644,195.024,194.3677,194.3677,12828.0
2024-08-22 13:00:00,195.01,195.1,194.88,194.88,3200.0,193.94,194.0295,193.8107,193.8107,3200.0
2024-08-22 13:30:00,194.87,194.87,194.52,194.52,3916.0,193.8008,193.8008,193.4527,193.4527,3916.0
2024-08-22 14:00:00,194.52,195.02,194.52,195.01,21896.0,193.4527,193.95,193.4527,193.94,21896.0
2024-08-22 14:30:00,195.21,195.21,194.9,194.95,12496.0,194.1389,194.1389,193.8306,193.8804,12496.0
2024-08-22 15:00:00,195.0,195.26,195.0,195.0,10376.0,193.9301,194.1886,193.9301,193.9301,10376.0
2024-08-22 15:30:00,195.19,196.24,195.18,196.16,53680.0,194.119,195.1633,194.1091,195.0837,53680.0
2024-08-23 09:30:00,196.51,197.42,196.35,196.83,36460.0,195.4318,196.3368,195.2727,195.75,36460.0
2024-08-23 10:00:00,197.1,197.91,197.0,197.62,29536.0,196.0186,196.8241,195.9191,196.5357,29536.0
2024-08-23 10:30:00,197.52,197.54,196.59,197.05,11356.0,196.4362,196.4561,195.5114,195.9688,11356.0
2024-08-23 11:00:00,197.03,197.36,196.93,197.36,16808.0,195.9489,196.2771,195.8495,196.2771,16808.0
2024-08-23 11:30:00,197.09,197.53,197.09,197.18,5344.0,196.0086,196.4462,196.0086,196.0981,5344.0
2024-08-23 12:00:00,196.65,196.65,196.33,196.34,11664.0,195.571,195.571,195.2528,195.2627,11664.0
2024-08-23 12:30:00,196.54,196.54,196.07,196.29,4300.0,195.4616,195.4616,194.9942,195.213,4300.0
2024-08-23 13:00:00,196.24,196.33,196.18,196.19,6716.0,195.1633,195.2528,195.1036,195.1135,6716.0
2024-08-23 13:30:00,196.46,196.78,196.39,196.41,7740.0,195.3821,195.7003,195.3124,195.3323,7740.0
2024-08-23 14:00:00,196.64,196.98,196.64,196.88,9988.0,195.5611,195.8992,195.5611,195.7998,9988.0
2024-08-23 14:30:00,196.77,197.0,196.75,196.8,22000.0,195.6904,195.9191,195.6705,195.7202,22000.0
2024-08-23 15:00:00,196.91,197.75,196.91,197.68,9280.0,195.8296,196.665,195.8296,196.5954,9280.0
2024-08-23 15:30:00,197.66,197.66,197.07,197.21,64440.0,196.5755,196.5755,195.9887,196.1279,64440.0
2024-08-26 09:30:00,197.62,198.21,196.86,197.93,59276.0,196.5357,197.1225,195.7799,196.844,59276.0
2024-08-26 10:00:00,197.93,198.29,197.79,197.97,27952.0,196.844,197.202,196.7048,196.8838,27952.0
2024-08-26 10:30:00,198.05,198.17,197.75,197.75,8588.0,196.9633,197.0827,196.665,196.665,8588.0
2024-08-26 11:00:00,197.91,198.25,197.91,198.09,13060.0,196.8241,197.1622,196.8241,197.0031,13060.0
2024-08-26 11:30:00,198.01,198.16,197.66,197.96,24800.0,196.9236,197.0727,196.5755,196.8738,24800.0
2024-08-26 12:00:00,197.95,198.13,197.84,198.12,6340.0,196.8639,197.0429,196.7545,197.033,6340.0
2024-08-26 12:30:00,198.25,198.42,198.24,198.4,4672.0,197.1622,197.3313,197.1523,197.3114,4672.0
2024-08-26 13:00:00,198.41,198.71,198.4,198.49,16028.0,197.3214,197.6197,197.3114,197.4009,16028.0
2024-08-26 13:30:00,198.35,198.4,197.81,197.81,15412.0,197.2617,197.3114,196.7247,196.7247,15412.0
2024-08-26 14:00:00,197.96,198.1,197.96,198.1,3784.0,196.8738,197.0131,196.8738,197.0131,3784.0
2024-08-26 14:30:00,198.03,198.44,197.86,198.44,26568.0,196.9435,197.3512,196.7744,197.3512,26568.0
2024-08-26 15:00:00,198.52,198.63,198.38,198.46,24360.0,197.4308,197.5402,197.2915,197.3711,24360.0
2024-08-26 15:30:00,198.47,198.66,198.1,198.44,62604.0,197.381,197.57,197.0131,197.3512,62604.0
2024-08-27 09:30:00,198.75,199.84,198.67,199.38,39960.0,197.6595,198.7435,197.5799,198.286,39960.0
2024-08-27 10:00:00,199.37,199.69,199.11,199.69,15080.0,198.2761,198.5943,198.0175,198.5943,15080.0
2024-08-27 10:30:00,199.66,199.9,199.46,199.71,12128.0,198.5645,198.8032,198.3656,198.6142,12128.0
2024-08-27 11:00:00,199.75,199.92,199.09,199.28,20008.0,198.654,198.8231,197.9976,198.1866,20008.0
2024-08-27 11:30:00,199.31,199.45,198.76,198.93,22632.0,198.2164,198.3557,197.6694,197.8385,22632.0
2024-08-27 12:00:00,198.86,198.96,198.52,198.52,6436.0,197.7689,197.8683,197.4308,197.4308,6436.0
2024-08-27 12:30:00,198.55,199.11,198.48,199.11,20596.0,197.4606,198.0175,197.391,198.0175,20596.0
2024-08-27 13:00:00,199.19,199.38,199.03,199.24,17984.0,198.0971,198.286,197.938,198.1468,17984.0
2024-08-27 13:30:00,199.24,199.44,199.08,199.15,18096.0,198.1468,198.3457,197.9877,198.0573,18096.0
2024-08-27 14:00:00,199.29,199.43,199.17,199.38,11044.0,198.1965,198.3358,198.0772,198.286,11044.0
2024-08-27 14:30:00,199.47,199.51,199.18,199.4,9580.0,198.3755,198.4153,198.0871,198.3059,9580.0
2024-08-27 15:00:00,199.4,199.59,199.31,199.53,22800.0,198.3059,198.4949,198.2164,198.4352,22800.0
2024-08-27 15:30:00,199.48,199.96,199.25,199.95,95204.0,198.3855,198.8629,198.1568,198.8529,95204.0
2024-08-28 09:30:00,201.13,201.48,200.3,201.22,71444.0,200.0264,200.3745,199.201,200.1159,71444.0
2024-08-28 10:00:00,201.22,201.25,200.31,201.1,15304.0,200.1159,200.1458,199.2109,199.9966,15304.0
2024-08-28 10:30:00,201.18,201.32,201.03,201.3,11644.0,200.0762,200.2154,199.927,200.1955,11644.0
2024-08-28 11:00:00,201.21,201.32,200.75,200.9,8664.0,200.106,200.2154,199.6485,199.7977,8664.0
2024-08-28 11:30:00,200.82,200.82,200.59,200.71,22848.0,199.7181,199.7181,199.4894,199.6087,22848.0
2024-08-28 12:00:00,200.67,200.78,200.2,200.2,8928.0,199.569,199.6784,199.1015,199.1015,8928.0
2024-08-28 12:30:00,200.1,200.44,200.1,200.44,5676.0,199.0021,199.3402,199.0021,199.3402,5676.0
2024-08-28 13:00:00,200.37,200.57,200.18,200.24,13564.0,199.2706,199.4695,199.0817,199.1413,13564.0
2024-08-28 13:30:00,200.14,200.14,198.87,198.87,8100.0,199.0419,199.0419,197.7788,197.7788,8100.0
2024-08-28 14:00:00,198.86,198.86,198.32,198.52,20356.0,197.7689,197.7689,197.2319,197.4308,20356.0
2024-08-28 14:30:00,198.6,199.23,198.41,199.23,12996.0,197.5103,198.1369,197.3214,198.1369,12996.0
2024-08-28 15:00:00,199.29,199.67,199.0,199.67,25788.0,198.1965,198.5745,197.9081,198.5745,25788.0
2024-08-28 15:30:00,199.67,199.97,199.35,199.35,104296.0,198.5745,198.8728,198.2562,198.2562,104296.0
2024-08-29 09:30:00,200.47,200.86,199.35,199.94,24352.0,199.3701,199.7579,198.2562,198.843,24352.0
2024-08-29 10:00:00,200.16,201.11,200.16,201.1,27776.0,199.0618,200.0066,199.0618,199.9966,27776.0
2024-08-29 10:30:00,201.28,201.28,200.6,200.6,20480.0,200.1756,200.1756,199.4993,199.4993,20480.0
2024-08-29 11:00:00,200.71,201.17,200.7,201.07,11528.0,199.6087,200.0662,199.5988,199.9668,11528.0
2024-08-29 11:30:00,201.23,201.27,200.97,201.26,5296.0,200.1259,200.1657,199.8673,200.1557,5296.0
2024-08-29 12:00:00,201.31,201.85,201.31,201.85,6476.0,200.2055,200.7425,200.2055,200.7425,6476.0
2024-08-29 12:30:00,201.87,201.97,201.74,201.96,26992.0,200.7624,200.8618,200.6331,200.8519,26992.0
2024-08-29 13:00:00,202.0,202.0,201.42,201.6,3912.0,200.8917,200.8917,200.3149,200.4939,3912.0
2024-08-29 13:30:00,201.48,201.53,200.94,201.0,21448.0,200.3745,200.4242,199.8375,199.8972,21448.0
2024-08-29 14:00:00,200.89,201.03,200.63,200.63,17948.0,199.7878,199.927,199.5292,199.5292,17948.0
2024-08-29 14:30:00,200.59,200.59,199.73,200.42,18504.0,199.4894,199.4894,198.6341,199.3203,18504.0
2024-08-29 15:00:00,200.31,200.32,199.86,200.04,31188.0,199.2109,199.2209,198.7634,198.9424,31188.0
2024-08-29 15:30:00,200.19,200.37,199.44,199.85,54900.0,199.0916,199.2706,198.3457,198.7535,54900.0
2024-08-30 09:30:00,200.05,201.11,200.04,201.02,24236.0,198.9524,200.0066,198.9424,199.917,24236.0
2024-08-30 10:00:00,201.24,201.31,201.0,201.22,6304.0,200.1358,200.2055,199.8972,200.1159,6304.0
2024-08-30 10:30:00,201.22,201.4,200.85,201.05,6968.0,200.1159,200.295,199.748,199.9469,6968.0
2024-08-30 11:00:00,200.83,200.9,200.5,200.6,12900.0,199.7281,199.7977,199.3999,199.4993,12900.0
2024-08-30 11:30:00,200.59,200.59,199.74,199.78,13228.0,199.4894,199.4894,198.6441,198.6838,13228.0
2024-08-30 12:00:00,199.59,199.89,199.28,199.29,7968.0,198.4949,198.7932,198.1866,198.1965,7968.0
2024-08-30 12:30:00,199.29,199.66,198.85,199.66,12060.0,198.1965,198.5645,197.759,198.5645,12060.0
2024-08-30 13:00:00,199.65,199.8,199.58,199.7,5660.0,198.5546,198.7037,198.4849,198.6043,5660.0
2024-08-30 13:30:00,199.69,199.77,199.52,199.66,9480.0,198.5943,198.6739,198.4253,198.5645,9480.0
2024-08-30 14:00:00,199.7,200.16,199.63,200.01,9200.0,198.6043,199.0618,198.5347,198.9126,9200.0
2024-08-30 14:30:00,200.07,200.35,200.07,200.29,6552.0,198.9723,199.2507,198.9723,199.1911,6552.0
2024-08-30 15:00:00,200.22,200.85,200.14,200.79,12180.0,199.1214,199.748,199.0419,199.6883,12180.0
2024-08-30 15:30:00,200.87,201.75,200.79,201.17,93788.0,199.7679,200.643,199.6883,200.0662,93788.0
2024-09-03 09:30:00,201.28,203.0,201.16,202.14,64944.0,200.1756,201.8862,200.0563,201.0309,64944.0
2024-09-03 10:00:00,202.08,202.08,201.1,201.41,48816.0,200.9712,200.9712,199.9966,200.3049,48816.0
2024-09-03 10:30:00,201.59,201.67,200.91,201.06,11740.0,200.4839,200.5635,199.8076,199.9568,11740.0
2024-09-03 11:00:00,201.09,201.09,200.29,200.88,23468.0,199.9867,199.9867,199.1911,199.7778,23468.0
2024-09-03 11:30:00,200.76,200.91,200.63,200.91,6800.0,199.6585,199.8076,199.5292,199.8076,6800.0
2024-09-03 12:00:00,200.35,200.91,200.35,200.63,5504.0,199.2507,199.8076,199.2507,199.5292,5504.0
2024-09-03 12:30:00,200.55,200.6,199.78,199.78,10140.0,199.4496,199.4993,198.6838,198.6838,10140.0
2024-09-03 13:00:00,199.85,200.04,199.55,200.04,20156.0,198.7535,198.9424,198.4551,198.9424,20156.0
2024-09-03 13:30:00,199.9,200.11,199.73,200.1,21876.0,198.8032,199.012,198.6341,199.0021,21876.0
2024-09-03 14:00:00,199.82,200.37,199.77,200.15,10956.0,198.7236,199.2706,198.6739,199.0518,10956.0
2024-09-03 14:30:00,200.1,200.17,199.78,199.78,6328.0,199.0021,199.0717,198.6838,198.6838,6328.0
2024-09-03 15:00:00,199.78,199.93,199.5,199.84,12284.0,198.6838,198.833,198.4054,198.7435,12284.0
2024-09-03 15:30:00,199.89,200.02,198.83,200.02,72340.0,198.7932,198.9225,197.7391,198.9225,72340.0
2024-09-04 09:30:00,200.0,201.45,199.95,200.74,33132.0,198.9026,200.3447,198.8529,199.6386,33132.0
2024-09-04 10:00:00,200.88,201.02,199.56,199.72,31924.0,199.7778,199.917,198.4651,198.6242,31924.0
2024-09-04 10:30:00,199.86,199.92,199.4,199.64,16440.0,198.7634,198.8231,198.3059,198.5446,16440.0
2024-09-04 11:00:00,199.61,199.8,199.32,199.67,36816.0,198.5148,198.7037,198.2264,198.5745,36816.0
2024-09-04 11:30:00,199.58,199.58,199.28,199.55,7640.0,198.4849,198.4849,198.1866,198.4551,7640.0
2024-09-04 12:00:00,199.23,199.48,199.23,199.46,2984.0,198.1369,198.3855,198.1369,198.3656,2984.0
2024-09-04 12:30:00,199.36,199.64,199.36,199.58,8712.0,198.2662,198.5446,198.2662,198.4849,8712.0
2024-09-04 13:00:00,199.63,199.63,199.38,199.38,5832.0,198.5347,198.5347,198.286,198.286,5832.0
2024-09-04 13:30:00,199.38,199.76,199.38,199.73,6448.0,198.286,198.664,198.286,198.6341,6448.0
2024-09-04 14:00:00,199.61,200.01,199.61,199.98,4920.0,198.5148,198.9126,198.5148,198.8828,4920.0
2024-09-04 14:30:00,200.03,200.23,200.0,200.23,3200.0,198.9325,199.1314,198.9026,199.1314,3200.0
2024-09-04 15:00:00,199.93,200.63,199.9,200.63,5512.0,198.833,199.5292,198.8032,199.5292,5512.0
2024-09-04 15:30:00,200.62,201.44,200.62,201.05,71700.0,199.5192,200.3347,199.5192,199.9469,71700.0
2024-09-05 09:30:00,200.1,200.1,197.7,197.89,35372.0,199.0021,199.0021,196.6153,196.8042,35372.0
2024-09-05 10:00:00,198.04,199.09,198.0,198.92,8556.0,196.9534,197.9976,196.9136,197.8286,8556.0
2024-09-05 10:30:00,198.92,199.03,197.82,198.13,23960.0,197.8286,197.938,196.7346,197.0429,23960.0
2024-09-05 11:00:00,198.08,198.08,196.92,197.0,15720.0,196.9932,196.9932,195.8395,195.9191,15720.0
2024-09-05 11:30:00,196.93,197.64,196.84,197.64,25248.0,195.8495,196.5556,195.76,196.5556,25248.0
2024-09-05 12:00:00,197.79,198.0,197.52,197.93,32224.0,196.7048,196.9136,196.4362,196.844,32224.0
2024-09-05 12:30:00,197.84,198.41,197.78,198.26,15532.0,196.7545,197.3214,196.6948,197.1722,15532.0
2024-09-05 13:00:00,198.03,198.04,197.71,197.84,6656.0,196.9435,196.9534,196.6252,196.7545,6656.0
2024-09-05 13:30:00,197.66,198.64,197.66,198.64,5372.0,196.5755,197.5501,196.5755,197.5501,5372.0
2024-09-05 14:00:00,198.75,199.03,198.69,198.96,21640.0,197.6595,197.938,197.5998,197.8683,21640.0
2024-09-05 14:30:00,198.99,199.43,198.99,199.24,11520.0,197.8982,198.3358,197.8982,198.1468,11520.0
2024-09-05 15:00:00,199.16,199.24,198.54,198.99,15496.0,198.0673,198.1468,197.4507,197.8982,15496.0
2024-09-05 15:30:00,198.99,199.75,198.98,199.73,111428.0,197.8982,198.654,197.8882,198.6341,111428.0
2024-09-06 09:30:00,199.39,200.08,198.85,199.18,27824.0,198.296,198.9822,197.759,198.0871,27824.0
2024-09-06 10:00:00,198.21,198.33,197.26,197.5,4100.0,197.1225,197.2418,196.1777,196.4164,4100.0
2024-09-06 10:30:00,197.33,197.38,196.52,196.79,13716.0,196.2473,196.297,195.4417,195.7103,13716.0
2024-09-06 11:00:00,196.61,197.38,195.87,196.53,26404.0,195.5312,196.297,194.7953,195.4517,26404.0
2024-09-06 11:30:00,196.53,197.0,195.77,195.89,27532.0,195.4517,195.9191,194.6959,194.8152,27532.0
2024-09-06 12:00:00,195.8,196.15,195.51,195.54,16456.0,194.7257,195.0738,194.4373,194.4671,16456.0
2024-09-06 12:30:00,195.51,196.23,195.5,195.95,11244.0,194.4373,195.1533,194.4273,194.8749,11244.0
2024-09-06 13:00:00,195.95,196.4,195.73,196.0,30360.0,194.8749,195.3224,194.6561,194.9246,30360.0
2024-09-06 13:30:00,196.04,196.37,196.04,196.29,20812.0,194.9644,195.2926,194.9644,195.213,20812.0
2024-09-06 14:00:00,196.35,196.41,196.12,196.35,27672.0,195.2727,195.3323,195.0439,195.2727,27672.0
2024-09-06 14:30:00,196.24,196.31,195.56,195.58,16024.0,195.1633,195.2329,194.487,194.5069,16024.0
2024-09-06 15:00:00,195.63,195.79,195.26,195.3,66912.0,194.5566,194.7157,194.1886,194.2284,66912.0
2024-09-06 15:30:00,195.21,195.74,194.72,195.48,90936.0,194.1389,194.666,193.6516,194.4074,90936.0
2024-09-09 09:30:00,196.42,198.89,196.42,198.51,54852.0,195.3423,197.7987,195.3423,197.4208,54852.0
2024-09-09 10:00:00,198.79,199.11,198.63,198.95,39320.0,197.6993,198.0175,197.5402,197.8584,39320.0
2024-09-09 10:30:00,198.78,199.5,198.7,199.37,25084.0,197.6893,198.4054,197.6098,198.2761,25084.0
2024-09-09 11:00:00,199.24,199.56,198.78,199.25,20948.0,198.1468,198.4651,197.6893,198.1568,20948.0
2024-09-09 11:30:00,199.32,200.28,199.32,200.0,16240.0,198.2264,199.1811,198.2264,198.9026,16240.0
2024-09-09 12:00:00,200.08,200.79,199.98,200.79,34428.0,198.9822,199.6883,198.8828,199.6883,34428.0
2024-09-09 12:30:00,200.51,201.21,200.51,201.21,20380.0,199.4098,200.106,199.4098,200.106,20380.0
2024-09-09 13:00:00,201.04,201.21,200.76,200.92,52212.0,199.9369,200.106,199.6585,199.8176,52212.0
2024-09-09 13:30:00,201.01,201.01,200.5,200.5,29252.0,199.9071,199.9071,199.3999,199.3999,29252.0
2024-09-09 14:00:00,200.45,200.7,200.23,200.58,8384.0,199.3502,199.5988,199.1314,199.4795,8384.0
2024-09-09 14:30:00,200.52,200.64,200.21,200.55,22912.0,199.4198,199.5391,199.1115,199.4496,22912.0
2024-09-09 15:00:00,200.52,201.0,200.5,201.0,32192.0,199.4198,199.8972,199.3999,199.8972,32192.0
2024-09-09 15:30:00,200.89,201.77,200.89,201.23,136988.0,199.7878,200.6629,199.7878,200.1259,136988.0
2024-09-10 09:30:00,201.76,202.75,201.51,202.1,27472.0,200.653,201.6376,200.4044,200.9911,27472.0
2024-09-10 10:00:00,201.78,202.16,201.46,201.86,12928.0,200.6729,201.0508,200.3546,200.7524,12928.0
2024-09-10 10:30:00,202.25,202.49,201.94,201.94,11780.0,201.1403,201.379,200.832,200.832,11780.0
2024-09-10 11:00:00,201.94,202.53,201.81,202.51,16660.0,200.832,201.4188,200.7027,201.3989,16660.0
2024-09-10 11:30:00,202.58,202.59,201.84,201.84,11184.0,201.4685,201.4784,200.7325,200.7325,11184.0
2024-09-10 12:00:00,201.75,201.75,201.28,201.6,17080.0,200.643,200.643,200.1756,200.4939,17080.0
2024-09-10 12:30:00,201.63,202.39,201.63,202.27,8200.0,200.5237,201.2795,200.5237,201.1602,8200.0
2024-09-10 13:00:00,202.06,202.7,202.05,202.7,4884.0,200.9513,201.5878,200.9414,201.5878,4884.0
2024-09-10 13:30:00,202.48,202.97,202.48,202.97,8864.0,201.369,201.8563,201.369,201.8563,8864.0
2024-09-10 14:00:00,202.96,203.59,202.96,203.33,22620.0,201.8464,202.4729,201.8464,202.2144,22620.0
2024-09-10 14:30:00,203.37,203.72,203.37,203.72,7868.0,202.2542,202.6022,202.2542,202.6022,7868.0
2024-09-10 15:00:00,203.7,203.91,203.54,203.84,19204.0,202.5823,202.7912,202.4232,202.7216,19204.0
2024-09-10 15:30:00,203.81,204.5,203.65,204.12,85372.0,202.6917,203.378,202.5326,203.0,85372.0
2024-09-11 09:30:00,203.47,203.47,200.82,201.07,40784.0,202.3536,202.3536,199.7181,199.9668,40784.0
2024-09-11 10:00:00,200.5,200.94,198.84,199.25,47012.0,199.3999,199.8375,197.749,198.1568,47012.0
2024-09-11 10:30:00,199.09,199.76,198.88,199.73,31136.0,197.9976,198.664,197.7888,198.6341,31136.0
2024-09-11 11:00:00,199.6,200.0,199.24,199.94,19088.0,198.5048,198.9026,198.1468,198.843,19088.0
2024-09-11 11:30:00,200.14,201.24,200.04,200.74,21192.0,199.0419,200.1358,198.9424,199.6386,21192.0
2024-09-11 12:00:00,201.22,202.42,201.22,202.25,10100.0,200.1159,201.3094,200.1159,201.1403,10100.0
2024-09-11 12:30:00,202.27,203.02,202.25,202.95,17896.0,201.1602,201.9061,201.1403,201.8365,17896.0
2024-09-11 13:00:00,203.11,203.46,202.78,202.88,26568.0,201.9956,202.3437,201.6674,201.7668,26568.0
2024-09-11 13:30:00,203.0,203.5,202.95,203.1,27968.0,201.8862,202.3834,201.8365,201.9856,27968.0
2024-09-11 14:00:00,203.26,203.55,203.08,203.55,8852.0,202.1448,202.4332,201.9657,202.4332,8852.0
2024-09-11 14:30:00,203.97,204.32,203.82,204.04,17928.0,202.8509,203.1989,202.7017,202.9205,17928.0
2024-09-11 15:00:00,203.99,204.37,203.59,204.15,34804.0,202.8707,203.2487,202.4729,203.0299,34804.0
2024-09-11 15:30:00,204.14,205.24,203.76,204.97,103876.0,203.0199,204.1139,202.642,203.8454,103876.0
2024-09-12 09:30:00,205.61,207.49,203.7,204.14,85985.0,204.4819,206.3515,202.5823,203.0199,85985.0
2024-09-12 10:00:00,204.06,204.4,203.13,203.32,46777.0,202.9404,203.2785,202.0155,202.2044,46777.0
2024-09-12 10:30:00,203.36,204.13,202.83,203.29,41369.0,202.2442,203.01,201.7171,202.1746,41369.0
2024-09-12 11:00:00,203.5,203.75,202.83,202.83,40943.0,202.3834,202.6321,201.7171,201.7171,40943.0
2024-09-12 11:30:00,202.92,203.74,201.92,203.17,41149.0,201.8066,202.6221,200.8121,202.0552,41149.0
2024-09-12 12:00:00,203.23,203.67,202.76,202.84,18071.0,202.1149,202.5525,201.6475,201.7271,18071.0
2024-09-12 12:30:00,202.93,203.74,202.74,203.74,16996.0,201.8166,202.6221,201.6276,202.6221,16996.0
2024-09-12 13:00:00,203.74,204.4,203.68,204.22,31901.0,202.6221,203.2785,202.5625,203.0995,31901.0
2024-09-12 13:30:00,204.22,204.92,204.21,204.5,24792.0,203.0995,203.7956,203.0895,203.378,24792.0
2024-09-12 14:00:00,204.61,205.0,204.47,204.73,28617.0,203.4873,203.8752,203.3481,203.6067,28617.0
2024-09-12 14:30:00,204.83,205.13,204.33,204.79,34736.0,203.7061,204.0045,203.2089,203.6664,34736.0
2024-09-12 15:00:00,204.75,205.76,204.7,205.6,26539.0,203.6266,204.631,203.5769,204.4719,26539.0
2024-09-12 15:30:00,205.64,206.79,205.63,206.12,104557.0,204.5117,205.6554,204.5018,204.9891,104557.0
2024-09-13 09:30:00,205.92,208.14,205.34,207.95,92142.0,204.7902,206.998,204.2133,206.809,92142.0
2024-09-13 10:00:00,207.94,208.45,207.16,207.31,37782.0,206.7991,207.3063,206.0234,206.1725,37782.0
2024-09-13 10:30:00,207.31,207.86,207.07,207.86,22628.0,206.1725,206.7195,205.9339,206.7195,22628.0
2024-09-13 11:00:00,207.9,208.18,207.31,207.45,19129.0,206.7593,207.0378,206.1725,206.3118,19129.0
2024-09-13 11:30:00,207.55,208.69,207.46,208.42,25699.0,206.4112,207.545,206.3217,207.2764,25699.0
2024-09-13 12:00:00,208.31,208.7,208.25,208.26,21069.0,207.167,207.5549,207.1074,207.1173,21069.0
2024-09-13 12:30:00,208.37,208.72,208.16,208.4,17999.0,207.2267,207.5748,207.0179,207.2566,17999.0
2024-09-13 13:00:00,208.41,208.75,208.31,208.75,16728.0,207.2665,207.6046,207.167,207.6046,16728.0
2024-09-13 13:30:00,208.77,209.12,208.1,208.27,15511.0,207.6245,207.9726,206.9582,207.1273,15511.0
2024-09-13 14:00:00,208.25,208.58,208.03,208.06,19199.0,207.1074,207.4356,206.8886,206.9184,19199.0
2024-09-13 14:30:00,208.0,208.05,207.49,207.76,20528.0,206.8587,206.9085,206.3515,206.6201,20528.0
2024-09-13 15:00:00,207.84,208.05,207.41,207.78,21111.0,206.6996,206.9085,206.272,206.64,21111.0
2024-09-13 15:30:00,207.9,208.06,207.36,207.87,77184.0,206.7593,206.9184,206.2223,206.7295,77184.0
2024-09-16 09:30:00,208.05,208.69,207.28,207.66,76277.0,206.9085,207.545,206.1427,206.5206,76277.0
2024-09-16 10:00:00,207.63,207.64,205.73,206.04,32214.0,206.4908,206.5007,204.6012,204.9095,32214.0
2024-09-16 10:30:00,205.92,206.19,205.19,205.27,43241.0,204.7902,205.0587,204.0642,204.1437,43241.0
2024-09-16 11:00:00,205.27,205.35,204.29,204.65,23372.0,204.1437,204.2233,203.1691,203.5271,23372.0
2024-09-16 11:30:00,204.72,204.9,204.49,204.81,16076.0,203.5967,203.7758,203.368,203.6863,16076.0
2024-09-16 12:00:00,204.88,205.4,204.75,205.33,10138.0,203.7559,204.273,203.6266,204.2034,10138.0
2024-09-16 12:30:00,205.41,205.59,205.3,205.49,11786.0,204.283,204.462,204.1736,204.3625,11786.0
2024-09-16 13:00:00,205.5,205.84,205.33,205.34,9517.0,204.3725,204.7106,204.2034,204.2133,9517.0
2024-09-16 13:30:00,205.35,205.57,205.18,205.24,14010.0,204.2233,204.4421,204.0542,204.1139,14010.0
2024-09-16 14:00:00,205.23,205.3,204.95,205.08,14952.0,204.1039,204.1736,203.8255,203.9548,14952.0
2024-09-16 14:30:00,205.09,205.51,204.88,205.39,21873.0,203.9647,204.3824,203.7559,204.2631,21873.0
2024-09-16 15:00:00,205.44,205.48,204.9,205.18,33623.0,204.3128,204.3526,203.7758,204.0542,33623.0
2024-09-16 15:30:00,205.18,205.53,204.81,204.87,106074.0,204.0542,204.4023,203.6863,203.7459,106074.0
2024-09-17 09:30:00,205.53,206.86,203.79,204.12,98584.0,204.4023,205.725,202.6718,203.0,98584.0
2024-09-17 10:00:00,204.12,205.5,204.09,204.81,24188.0,203.0,204.3725,202.9702,203.6863,24188.0
2024-09-17 10:30:00,204.85,205.03,203.79,203.88,20241.0,203.726,203.905,202.6718,202.7614,20241.0
2024-09-17 11:00:00,203.88,204.47,203.8,204.14,18262.0,202.7614,203.3481,202.6818,203.0199,18262.0
2024-09-17 11:30:00,204.14,204.46,204.05,204.16,19033.0,203.0199,203.3382,202.9304,203.0398,19033.0
2024-09-17 12:00:00,204.23,204.54,204.08,204.43,26988.0,203.1094,203.4177,202.9603,203.3083,26988.0
2024-09-17 12:30:00,204.34,204.41,203.57,203.71,34273.0,203.2188,203.2884,202.4531,202.5923,34273.0
2024-09-17 13:00:00,203.55,204.3,203.39,204.23,16702.0,202.4332,203.179,202.274,203.1094,16702.0
2024-09-17 13:30:00,204.15,204.38,203.86,204.19,13475.0,203.0299,203.2586,202.7415,203.0697,13475.0
2024-09-17 14:00:00,204.1,204.39,203.48,203.61,29682.0,202.9801,203.2686,202.3635,202.4928,29682.0
2024-09-17 14:30:00,203.6,203.96,203.51,203.7,25241.0,202.4829,202.8409,202.3934,202.5823,25241.0
2024-09-17 15:00:00,203.77,203.96,203.37,203.6,25727.0,202.652,202.8409,202.2542,202.4829,25727.0
2024-09-17 15:30:00,203.64,203.89,203.39,203.8,132401.0,202.5227,202.7713,202.274,202.6818,132401.0
2024-09-18 09:30:00,203.95,204.78,202.61,203.39,52563.0,202.831,203.6564,201.4983,202.274,52563.0
2024-09-18 10:00:00,203.42,203.76,203.08,203.34,19940.0,202.3039,202.642,201.9657,202.2243,19940.0
2024-09-18 10:30:00,203.3,203.41,202.69,202.69,11034.0,202.1845,202.2939,201.5779,201.5779,11034.0
2024-09-18 11:00:00,202.74,203.03,202.36,202.71,62120.0,201.6276,201.916,201.2497,201.5978,62120.0
2024-09-18 11:30:00,202.56,202.96,202.43,202.74,37087.0,201.4486,201.8464,201.3193,201.6276,37087.0
2024-09-18 12:00:00,202.73,203.05,202.55,203.05,12250.0,201.6177,201.9359,201.4387,201.9359,12250.0
2024-09-18 12:30:00,203.06,203.29,202.95,203.24,20930.0,201.9459,202.1746,201.8365,202.1249,20930.0
2024-09-18 13:00:00,203.24,203.37,202.8,203.03,17529.0,202.1249,202.2542,201.6873,201.916,17529.0
2024-09-18 13:30:00,202.97,203.22,202.63,202.76,14083.0,201.8563,202.105,201.5182,201.6475,14083.0
2024-09-18 14:00:00,202.67,204.44,202.44,202.82,34580.0,201.558,203.3183,201.3293,201.7072,34580.0
2024-09-18 14:30:00,202.88,203.02,201.65,202.28,68538.0,201.7668,201.9061,200.5436,201.1701,68538.0
2024-09-18 15:00:00,202.24,203.3,201.82,202.95,37168.0,201.1304,202.1845,200.7127,201.8365,37168.0
2024-09-18 15:30:00,202.87,203.08,201.04,201.38,135574.0,201.7569,201.9657,199.9369,200.2751,135574.0
2024-09-19 09:30:00,204.69,205.38,202.73,203.14,53890.0,203.5669,204.2531,201.6177,202.0254,53890.0
2024-09-19 10:00:00,203.21,203.28,202.3,202.96,28308.0,202.095,202.1646,201.19,201.8464,28308.0
2024-09-19 10:30:00,203.11,203.47,202.48,202.56,18130.0,201.9956,202.3536,201.369,201.4486,18130.0
2024-09-19 11:00:00,202.64,203.3,202.64,203.05,25145.0,201.5282,202.1845,201.5282,201.9359,25145.0
2024-09-19 11:30:00,203.13,203.13,202.42,202.42,16886.0,202.0155,202.0155,201.3094,201.3094,16886.0
2024-09-19 12:00:00,202.52,203.06,202.44,203.0,15478.0,201.4088,201.9459,201.3293,201.8862,15478.0
2024-09-19 12:30:00,203.06,203.22,202.89,202.95,8425.0,201.9459,202.105,201.7768,201.8365,8425.0
2024-09-19 13:00:00,202.95,203.3,202.95,203.16,12027.0,201.8365,202.1845,201.8365,202.0453,12027.0
2024-09-19 13:30:00,203.18,203.68,203.08,203.58,15325.0,202.0652,202.5625,201.9657,202.463,15325.0
2024-09-19 14:00:00,203.51,203.91,203.13,203.47,17956.0,202.3934,202.7912,202.0155,202.3536,17956.0
2024-09-19 14:30:00,203.49,203.59,203.19,203.55,11706.0,202.3735,202.4729,202.0751,202.4332,11706.0
2024-09-19 15:00:00,203.6,203.94,203.45,203.45,23062.0,202.4829,202.821,202.3337,202.3337,23062.0
2024-09-19 15:30:00,203.41,203.84,203.04,203.73,71106.0,202.2939,202.7216,201.926,202.6122,71106.0
2024-09-20 09:30:00,203.79,203.95,202.65,203.57,346266.0,202.6718,202.831,201.5381,202.4531,346266.0
2024-09-20 10:00:00,203.65,204.57,203.4,204.33,16411.0,202.5326,203.4476,202.284,203.2089,16411.0
2024-09-20 10:30:00,204.39,204.7,203.92,203.93,30136.0,203.2686,203.5769,202.8011,202.8111,30136.0
2024-09-20 11:00:00,203.87,203.87,203.28,203.47,14866.0,202.7514,202.7514,202.1646,202.3536,14866.0
2024-09-20 11:30:00,203.38,203.39,203.04,203.13,20946.0,202.2641,202.274,201.926,202.0155,20946.0
2024-09-20 12:00:00,203.06,203.66,202.83,203.66,17604.0,201.9459,202.5426,201.7171,202.5426,17604.0
2024-09-20 12:30:00,203.57,203.69,203.36,203.49,10733.0,202.4531,202.5724,202.2442,202.3735,10733.0
2024-09-20 13:00:00,203.5,204.1,203.45,203.92,13051.0,202.3834,202.9801,202.3337,202.8011,13051.0
2024-09-20 13:30:00,203.92,204.02,203.69,203.89,9171.0,202.8011,202.9006,202.5724,202.7713,9171.0
2024-09-20 14:00:00,203.87,203.87,203.31,203.43,14210.0,202.7514,202.7514,202.1945,202.3138,14210.0
2024-09-20 14:30:00,203.37,203.76,203.19,203.68,15868.0,202.2542,202.642,202.0751,202.5625,15868.0
2024-09-20 15:00:00,203.61,203.68,203.26,203.39,31349.0,202.4928,202.5625,202.1448,202.274,31349.0
2024-09-20 15:30:00,203.41,204.23,202.98,204.15,110404.0,202.2939,203.1094,201.8663,203.0299,110404.0
2024-09-23 09:30:00,204.57,204.78,203.05,203.69,71351.0,203.4476,203.6564,201.9359,202.5724,71351.0
2024-09-23 10:00:00,203.8,204.25,203.44,203.79,50032.0,202.6818,203.1293,202.3238,202.6718,50032.0
2024-09-23 10:30:00,203.79,204.19,203.12,203.33,37652.0,202.6718,203.0697,202.0055,202.2144,37652.0
2024-09-23 11:00:00,203.33,204.08,203.28,204.02,18875.0,202.2144,202.9603,202.1646,202.9006,18875.0
2024-09-23 11:30:00,204.15,204.69,204.14,204.43,11874.0,203.0299,203.5669,203.0199,203.3083,11874.0
2024-09-23 12:00:00,204.41,204.72,204.32,204.67,14014.0,203.2884,203.5967,203.1989,203.547,14014.0
2024-09-23 12:30:00,204.64,204.67,204.09,204.17,19532.0,203.5172,203.547,202.9702,203.0498,19532.0
2024-09-23 13:00:00,204.11,204.11,203.53,203.64,17746.0,202.9901,202.9901,202.4133,202.5227,17746.0
2024-09-23 13:30:00,203.57,203.94,203.56,203.71,20397.0,202.4531,202.821,202.4431,202.5923,20397.0
2024-09-23 14:00:00,203.71,203.75,203.42,203.53,22567.0,202.5923,202.6321,202.3039,202.4133,22567.0
2024-09-23 14:30:00,203.56,203.69,203.34,203.51,27743.0,202.4431,202.5724,202.2243,202.3934,27743.0
2024-09-23 15:00:00,203.49,203.74,203.32,203.43,24250.0,202.3735,202.6221,202.2044,202.3138,24250.0
2024-09-23 15:30:00,203.41,204.12,203.41,203.99,85245.0,202.2939,203.0,202.2939,202.8707,85245.0
2024-09-24 09:30:00,203.99,204.0,202.46,203.21,122529.0,202.8707,202.8807,201.3491,202.095,122529.0
2024-09-24 10:00:00,203.31,203.71,202.64,203.49,50005.0,202.1945,202.5923,201.5282,202.3735,50005.0
2024-09-24 10:30:00,203.45,204.43,203.25,204.34,59848.0,202.3337,203.3083,202.1348,203.2188,59848.0
2024-09-24 11:00:00,204.42,204.42,203.99,204.15,34474.0,203.2984,203.2984,202.8707,203.0299,34474.0
2024-09-24 11:30:00,204.14,204.29,203.83,204.09,30892.0,203.0199,203.1691,202.7116,202.9702,30892.0
2024-09-24 12:00:00,204.13,204.96,203.96,204.8,31482.0,203.01,203.8354,202.8409,203.6763,31482.0
2024-09-24 12:30:00,204.75,205.15,204.74,204.85,24463.0,203.6266,204.0244,203.6166,203.726,24463.0
2024-09-24 13:00:00,204.81,205.4,204.78,204.94,38846.0,203.6863,204.273,203.6564,203.8155,38846.0
2024-09-24 13:30:00,205.01,205.36,205.01,205.06,20910.0,203.8852,204.2332,203.8852,203.9349,20910.0
2024-09-24 14:00:00,205.13,205.36,205.02,205.19,25867.0,204.0045,204.2332,203.8951,204.0642,25867.0
2024-09-24 14:30:00,205.19,205.63,204.97,205.43,32424.0,204.0642,204.5018,203.8454,204.3028,32424.0
2024-09-24 15:00:00,205.47,205.47,205.03,205.06,36809.0,204.3426,204.3426,203.905,203.9349,36809.0
2024-09-24 15:30:00,205.11,205.2,204.23,204.85,173388.0,203.9846,204.0741,203.1094,203.726,173388.0
2024-09-25 09:30:00,208.1,208.73,204.16,205.85,163688.0,206.9582,207.5847,203.0398,204.7205,163688.0
2024-09-25 10:00:00,205.94,208.61,205.26,208.27,150872.0,204.8101,207.4654,204.1338,207.1273,150872.0
2024-09-25 10:30:00,208.27,208.82,206.34,208.8,64806.0,207.1273,207.6742,205.2079,207.6544,64806.0
2024-09-25 11:00:00,208.78,209.59,207.6,208.98,77321.0,207.6345,208.44,206.4609,207.8334,77321.0
2024-09-25 11:30:00,208.81,209.58,208.47,208.84,50217.0,207.6643,208.4301,207.3262,207.6941,50217.0
2024-09-25 12:00:00,208.74,209.05,208.5,208.64,48046.0,207.5947,207.903,207.356,207.4952,48046.0
2024-09-25 12:30:00,208.55,208.78,207.94,208.51,27715.0,207.4057,207.6345,206.7991,207.3659,27715.0
2024-09-25 13:00:00,208.47,208.59,207.98,208.39,21832.0,207.3262,207.4455,206.8389,207.2466,21832.0
2024-09-25 13:30:00,208.52,209.04,208.46,208.46,28951.0,207.3759,207.893,207.3162,207.3162,28951.0
2024-09-25 14:00:00,208.4,208.49,207.98,208.14,21798.0,207.2566,207.3461,206.8389,206.998,21798.0
2024-09-25 14:30:00,208.23,208.4,207.64,207.72,24013.0,207.0875,207.2566,206.5007,206.5803,24013.0
2024-09-25 15:00:00,207.72,207.98,207.38,207.73,42279.0,206.5803,206.8389,206.2421,206.5902,42279.0
2024-09-25 15:30:00,207.67,207.79,206.95,207.27,148637.0,206.5306,206.6499,205.8145,206.1328,148637.0
2024-09-26 09:30:00,208.82,210.99,208.19,210.58,142839.0,207.6742,209.8323,207.0477,209.4246,142839.0
2024-09-26 10:00:00,210.62,210.7,208.94,209.88,60624.0,209.4644,209.5439,207.7936,208.7284,60624.0
2024-09-26 10:30:00,209.92,211.57,209.92,211.46,92022.0,208.7682,210.4092,208.7682,210.2998,92022.0
2024-09-26 11:00:00,211.45,211.49,210.24,210.48,55927.0,210.2898,210.3296,209.0865,209.3251,55927.0
2024-09-26 11:30:00,210.36,211.36,210.34,210.88,29970.0,209.2058,210.2003,209.1859,209.7229,29970.0
2024-09-26 12:00:00,210.91,210.92,210.08,210.08,45068.0,209.7528,209.7627,208.9273,208.9273,45068.0
2024-09-26 12:30:00,210.14,210.49,210.0,210.32,57520.0,208.987,209.3351,208.8478,209.166,57520.0
2024-09-26 13:00:00,210.31,210.65,209.68,209.89,47322.0,209.1561,209.4942,208.5295,208.7384,47322.0
2024-09-26 13:30:00,209.89,210.05,208.9,208.9,28888.0,208.7384,208.8975,207.7538,207.7538,28888.0
2024-09-26 14:00:00,208.9,209.07,208.63,208.88,30978.0,207.7538,207.9229,207.4853,207.7339,30978.0
2024-09-26 14:30:00,208.85,208.87,208.57,208.62,22572.0,207.7041,207.724,207.4256,207.4753,22572.0
2024-09-26 15:00:00,208.61,208.8,207.73,207.74,54923.0,207.4654,207.6544,206.5902,206.6002,54923.0
2024-09-26 15:30:00,207.72,207.74,206.48,207.01,241395.0,206.5803,206.6002,205.3471,205.8742,241395.0
2024-09-27 09:30:00,207.67,208.0,203.3,204.03,185035.0,206.5306,206.8587,202.1845,202.9105,185035.0
2024-09-27 10:00:00,204.14,204.87,203.55,203.55,45354.0,203.0199,203.7459,202.4332,202.4332,45354.0
2024-09-27 10:30:00,203.88,204.5,203.56,204.24,36942.0,202.7614,203.378,202.4431,203.1194,36942.0
2024-09-27 11:00:00,204.11,204.63,203.81,204.38,31135.0,202.9901,203.5072,202.6917,203.2586,31135.0
2024-09-27 11:30:00,204.51,204.52,203.26,203.26,23374.0,203.3879,203.3978,202.1448,202.1448,23374.0
2024-09-27 12:00:00,203.25,203.42,202.95,202.95,28995.0,202.1348,202.3039,201.8365,201.8365,28995.0
2024-09-27 12:30:00,202.98,203.49,202.77,203.4,25921.0,201.8663,202.3735,201.6574,202.284,25921.0
2024-09-27 13:00:00,203.3,203.59,202.75,202.83,34015.0,202.1845,202.4729,201.6376,201.7171,34015.0
2024-09-27 13:30:00,202.83,203.14,202.5,203.12,32877.0,201.7171,202.0254,201.3889,202.0055,32877.0
2024-09-27 14:00:00,203.13,203.66,203.05,203.4,42500.0,202.0155,202.5426,201.9359,202.284,42500.0
2024-09-27 14:30:00,203.4,203.96,203.18,203.65,42811.0,202.284,202.8409,202.0652,202.5326,42811.0
2024-09-27 15:00:00,203.66,203.99,203.53,203.61,48153.0,202.5426,202.8707,202.4133,202.4928,48153.0
2024-09-27 15:30:00,203.61,203.89,202.29,202.33,203390.0,202.4928,202.7713,201.1801,201.2199,203390.0
2024-09-30 09:30:00,203.65,204.79,203.3,204.53,66807.0,202.5326,203.6664,202.1845,203.4078,66807.0
2024-09-30 10:00:00,204.39,205.74,204.38,205.29,43703.0,203.2686,204.6111,203.2586,204.1636,43703.0
2024-09-30 10:30:00,205.34,205.71,205.09,205.58,50896.0,204.2133,204.5813,203.9647,204.452,50896.0
2024-09-30 11:00:00,205.59,205.98,205.16,205.35,23954.0,204.462,204.8498,204.0343,204.2233,23954.0
2024-09-30 11:30:00,205.22,205.72,205.2,205.65,26776.0,204.094,204.5913,204.0741,204.5216,26776.0
2024-09-30 12:00:00,205.67,205.93,205.59,205.66,17053.0,204.5415,204.8001,204.462,204.5316,17053.0
2024-09-30 12:30:00,205.55,205.64,205.35,205.55,9762.0,204.4222,204.5117,204.2233,204.4222,9762.0
2024-09-30 13:00:00,205.57,205.57,205.1,205.27,20443.0,204.4421,204.4421,203.9747,204.1437,20443.0
2024-09-30 13:30:00,205.18,205.48,205.13,205.24,24512.0,204.0542,204.3526,204.0045,204.1139,24512.0
2024-09-30 14:00:00,205.24,205.3,204.25,204.54,17532.0,204.1139,204.1736,203.1293,203.4177,17532.0
2024-09-30 14:30:00,204.48,205.14,204.41,204.91,18733.0,203.3581,204.0144,203.2884,203.7857,18733.0
2024-09-30 15:00:00,204.82,205.43,204.67,205.19,33019.0,203.6962,204.3028,203.547,204.0642,33019.0
2024-09-30 15:30:00,205.23,206.18,205.19,205.88,278861.0,204.1039,205.0487,204.0642,204.7504,278861.0
2024-10-01 09:30:00,205.41,205.48,202.7,202.94,98402.0,204.283,204.3526,201.5878,201.8265,98402.0
2024-10-01 10:00:00,202.9,203.13,202.18,202.61,72763.0,201.7867,202.0155,201.0707,201.4983,72763.0
2024-10-01 10:30:00,202.62,203.39,202.49,202.59,31791.0,201.5083,202.274,201.379,201.4784,31791.0
2024-10-01 11:00:00,202.51,202.86,202.23,202.79,38457.0,201.3989,201.7469,201.1204,201.6773,38457.0
2024-10-01 11:30:00,202.73,203.36,202.51,203.29,23359.0,201.6177,202.2442,201.3989,202.1746,23359.0
2024-10-01 12:00:00,203.25,203.33,202.97,203.08,22721.0,202.1348,202.2144,201.8563,201.9657,22721.0
2024-10-01 12:30:00,203.13,203.86,202.64,203.86,32952.0,202.0155,202.7415,201.5282,202.7415,32952.0
2024-10-01 13:00:00,203.63,203.63,202.82,202.91,17883.0,202.5127,202.5127,201.7072,201.7967,17883.0
2024-10-01 13:30:00,202.91,203.87,202.91,203.85,23882.0,201.7967,202.7514,201.7967,202.7315,23882.0
2024-10-01 14:00:00,203.86,204.1,203.79,203.99,35472.0,202.7415,202.9801,202.6718,202.8707,35472.0
2024-10-01 14:30:00,203.99,204.44,203.99,204.18,35832.0,202.8707,203.3183,202.8707,203.0597,35832.0
2024-10-01 15:00:00,204.18,204.2,203.9,204.06,35576.0,203.0597,203.0796,202.7812,202.9404,35576.0
2024-10-01 15:30:00,204.05,204.1,203.63,203.86,135779.0,202.9304,202.9801,202.5127,202.7415,135779.0
2024-10-02 09:30:00,203.24,204.7,202.38,204.38,102969.0,202.1249,203.5769,201.2696,203.2586,102969.0
2024-10-02 10:00:00,204.38,204.63,203.77,204.38,29452.0,203.2586,203.5072,202.652,203.2586,29452.0
2024-10-02 10:30:00,204.39,204.71,204.03,204.51,34888.0,203.2686,203.5868,202.9105,203.3879,34888.0
2024-10-02 11:00:00,204.46,204.83,204.29,204.83,19740.0,203.3382,203.7061,203.1691,203.7061,19740.0
2024-10-02 11:30:00,204.89,204.93,204.5,204.76,22183.0,203.7658,203.8056,203.378,203.6365,22183.0
2024-10-02 12:00:00,204.68,204.86,204.48,204.85,27362.0,203.557,203.736,203.3581,203.726,27362.0
2024-10-02 12:30:00,204.77,204.84,204.3,204.31,20472.0,203.6465,203.7161,203.179,203.189,20472.0
2024-10-02 13:00:00,204.29,204.51,204.19,204.35,17197.0,203.1691,203.3879,203.0697,203.2288,17197.0
2024-10-02 13:30:00,204.29,204.86,204.12,204.84,23086.0,203.1691,203.736,203.0,203.7161,23086.0
2024-10-02 14:00:00,204.84,205.17,204.58,204.76,24753.0,203.7161,204.0443,203.4575,203.6365,24753.0
2024-10-02 14:30:00,204.71,205.08,204.71,204.9,23762.0,203.5868,203.9548,203.5868,203.7758,23762.0
2024-10-02 15:00:00,204.86,205.03,204.68,204.89,20862.0,203.736,203.905,203.557,203.7658,20862.0
2024-10-02 15:30:00,204.89,205.5,204.54,205.3,133800.0,203.7658,204.3725,203.4177,204.1736,133800.0
2024-10-03 09:30:00,204.39,204.91,203.35,203.69,43286.0,203.2686,203.7857,202.2343,202.5724,43286.0
2024-10-03 10:00:00,203.74,204.77,203.63,203.82,31020.0,202.6221,203.6465,202.5127,202.7017,31020.0
2024-10-03 10:30:00,203.82,204.17,203.4,203.4,22931.0,202.7017,203.0498,202.284,202.284,22931.0
2024-10-03 11:00:00,203.35,204.16,203.3,204.0,26671.0,202.2343,203.0398,202.1845,202.8807,26671.0
2024-10-03 11:30:00,204.0,204.48,203.92,204.28,20679.0,202.8807,203.3581,202.8011,203.1592,20679.0
2024-10-03 12:00:00,204.29,204.81,204.29,204.62,10105.0,203.1691,203.6863,203.1691,203.4973,10105.0
2024-10-03 12:30:00,204.54,204.62,203.45,203.5,12318.0,203.4177,203.4973,202.3337,202.3834,12318.0
2024-10-03 13:00:00,203.31,203.69,203.14,203.51,16141.0,202.1945,202.5724,202.0254,202.3934,16141.0
2024-10-03 13:30:00,203.43,203.93,203.33,203.64,23274.0,202.3138,202.8111,202.2144,202.5227,23274.0
2024-10-03 14:00:00,203.64,203.77,203.34,203.49,31784.0,202.5227,202.652,202.2243,202.3735,31784.0
2024-10-03 14:30:00,203.47,204.02,203.41,203.72,80894.0,202.3536,202.9006,202.2939,202.6022,80894.0
2024-10-03 15:00:00,203.63,203.7,203.15,203.26,57929.0,202.5127,202.5823,202.0354,202.1448,57929.0
2024-10-03 15:30:00,203.22,204.83,203.22,204.56,255009.0,202.105,203.7061,202.105,203.4376,255009.0
2024-10-04 09:30:00,205.74,206.12,204.24,204.24,58212.0,204.6111,204.9891,203.1194,203.1194,58212.0
2024-10-04 10:00:00,204.23,204.66,203.18,203.48,27601.0,203.1094,203.5371,202.0652,202.3635,27601.0
2024-10-04 10:30:00,203.54,203.71,203.18,203.51,30408.0,202.4232,202.5923,202.0652,202.3934,30408.0
2024-10-04 11:00:00,203.62,203.82,202.88,203.09,24764.0,202.5028,202.7017,201.7668,201.9757,24764.0
2024-10-04 11:30:00,203.02,203.98,203.0,203.98,18274.0,201.9061,202.8608,201.8862,202.8608,18274.0
2024-10-04 12:00:00,203.97,203.99,202.84,203.06,43267.0,202.8509,202.8707,201.7271,201.9459,43267.0
2024-10-04 12:30:00,202.99,203.89,202.91,203.65,40652.0,201.8762,202.7713,201.7967,202.5326,40652.0
2024-10-04 13:00:00,203.73,203.81,203.33,203.76,10495.0,202.6122,202.6917,202.2144,202.642,10495.0
2024-10-04 13:30:00,203.76,203.95,203.15,203.48,14676.0,202.642,202.831,202.0354,202.3635,14676.0
2024-10-04 14:00:00,203.52,203.91,203.37,203.91,20551.0,202.4033,202.7912,202.2542,202.7912,20551.0
2024-10-04 14:30:00,203.91,204.18,203.76,203.96,22165.0,202.7912,203.0597,202.642,202.8409,22165.0
2024-10-04 15:00:00,203.88,204.37,203.69,204.3,54016.0,202.7614,203.2487,202.5724,203.179,54016.0
2024-10-04 15:30:00,204.24,205.05,204.02,204.87,264925.0,203.1194,203.9249,202.9006,203.7459,264925.0
2024-10-07 09:30:00,203.0,204.91,202.8,204.15,58884.0,201.8862,203.7857,201.6873,203.0299,58884.0
2024-10-07 10:00:00,204.23,205.34,204.03,204.96,27563.0,203.1094,204.2133,202.9105,203.8354,27563.0
2024-10-07 10:30:00,205.06,205.43,205.03,205.3,35713.0,203.9349,204.3028,203.905,204.1736,35713.0
2024-10-07 11:00:00,205.26,205.86,205.06,205.64,42855.0,204.1338,204.7305,203.9349,204.5117,42855.0
2024-10-07 11:30:00,205.67,206.01,205.3,205.3,32369.0,204.5415,204.8797,204.1736,204.1736,32369.0
2024-10-07 12:00:00,205.42,205.68,205.1,205.68,38082.0,204.2929,204.5515,203.9747,204.5515,38082.0
2024-10-07 12:30:00,205.7,205.74,205.06,205.13,32153.0,204.5714,204.6111,203.9349,204.0045,32153.0
2024-10-07 13:00:00,205.12,205.36,204.97,205.28,26465.0,203.9945,204.2332,203.8454,204.1537,26465.0
2024-10-07 13:30:00,205.28,205.32,204.96,205.14,15908.0,204.1537,204.1935,203.8354,204.0144,15908.0
2024-10-07 14:00:00,205.09,205.23,204.81,204.94,24987.0,203.9647,204.1039,203.6863,203.8155,24987.0
2024-10-07 14:30:00,204.93,204.93,204.04,204.4,36015.0,203.8056,203.8056,202.9205,203.2785,36015.0
2024-10-07 15:00:00,204.48,204.57,204.23,204.32,30607.0,203.3581,203.4476,203.1094,203.1989,30607.0
2024-10-07 15:30:00,204.32,204.58,204.0,204.36,143274.0,203.1989,203.4575,202.8807,203.2387,143274.0
2024-10-08 09:30:00,206.0,206.78,205.46,205.91,124716.0,204.8697,205.6454,204.3327,204.7802,124716.0
2024-10-08 10:00:00,205.8,206.08,205.56,205.71,27848.0,204.6708,204.9493,204.4321,204.5813,27848.0
2024-10-08 10:30:00,205.7,206.37,205.6,206.13,61993.0,204.5714,205.2377,204.4719,204.999,61993.0
2024-10-08 11:00:00,206.14,206.91,205.8,206.86,29576.0,205.009,205.7747,204.6708,205.725,29576.0
2024-10-08 11:30:00,206.96,207.18,206.63,206.98,38810.0,205.8245,206.0432,205.4963,205.8443,38810.0
2024-10-08 12:00:00,206.98,207.05,206.47,206.53,15132.0,205.8443,205.914,205.3371,205.3968,15132.0
2024-10-08 12:30:00,206.66,206.88,206.57,206.78,17336.0,205.5261,205.7449,205.4366,205.6454,17336.0
2024-10-08 13:00:00,206.8,207.02,206.04,206.12,22776.0,205.6653,205.8841,204.9095,204.9891,22776.0
2024-10-08 13:30:00,206.08,206.16,205.79,206.05,13575.0,204.9493,205.0288,204.6609,204.9194,13575.0
2024-10-08 14:00:00,206.1,206.47,206.1,206.46,12855.0,204.9692,205.3371,204.9692,205.3272,12855.0
2024-10-08 14:30:00,206.32,207.03,206.32,206.97,39348.0,205.188,205.8941,205.188,205.8344,39348.0
2024-10-08 15:00:00,206.97,207.33,206.75,206.89,28404.0,205.8344,206.1924,205.6156,205.7548,28404.0
2024-10-08 15:30:00,206.89,207.33,206.84,207.01,79886.0,205.7548,206.1924,205.7051,205.8742,79886.0
2024-10-09 09:30:00,207.0,208.38,206.51,208.31,67557.0,205.8642,207.2367,205.3769,207.167,67557.0
2024-10-09 10:00:00,208.36,208.49,207.41,207.66,20040.0,207.2168,207.3461,206.272,206.5206,20040.0
2024-10-09 10:30:00,207.54,208.35,207.42,208.35,19273.0,206.4013,207.2068,206.2819,207.2068,19273.0
2024-10-09 11:00:00,208.35,208.58,208.14,208.26,18410.0,207.2068,207.4356,206.998,207.1173,18410.0
2024-10-09 11:30:00,208.25,209.0,208.24,208.9,52055.0,207.1074,207.8533,207.0974,207.7538,52055.0
2024-10-09 12:00:00,208.86,208.95,208.42,208.43,23247.0,207.714,207.8035,207.2764,207.2864,23247.0
2024-10-09 12:30:00,208.35,208.49,207.94,208.0,35587.0,207.2068,207.3461,206.7991,206.8587,35587.0
2024-10-09 13:00:00,207.99,208.57,207.81,208.45,17916.0,206.8488,207.4256,206.6698,207.3063,17916.0
2024-10-09 13:30:00,208.38,208.67,208.2,208.37,17597.0,207.2367,207.5251,207.0577,207.2267,17597.0
2024-10-09 14:00:00,208.31,208.57,208.1,208.56,24463.0,207.167,207.4256,206.9582,207.4157,24463.0
2024-10-09 14:30:00,208.49,208.83,208.4,208.61,32130.0,207.3461,207.6842,207.2566,207.4654,32130.0
2024-10-09 15:00:00,208.6,208.97,208.56,208.75,35667.0,207.4555,207.8234,207.4157,207.6046,35667.0
2024-10-09 15:30:00,208.76,209.31,208.6,209.21,87744.0,207.6146,208.1616,207.4555,208.0621,87744.0
2024-10-10 09:30:00,208.61,209.27,207.97,208.38,80989.0,207.4654,208.1218,206.8289,207.2367,80989.0
2024-10-10 10:00:00,208.19,209.24,207.96,207.97,99288.0,207.0477,208.0919,206.819,206.8289,99288.0
2024-10-10 10:30:00,208.1,208.81,207.04,207.09,24018.0,206.9582,207.6643,205.904,205.9537,24018.0
2024-10-10 11:00:00,207.05,207.34,206.91,207.22,36289.0,205.914,206.2024,205.7747,206.083,36289.0
2024-10-10 11:30:00,207.33,207.39,206.98,207.08,26357.0,206.1924,206.2521,205.8443,205.9438,26357.0
2024-10-10 12:00:00,207.14,207.6,207.13,207.14,14642.0,206.0035,206.4609,205.9935,206.0035,14642.0
2024-10-10 12:30:00,207.18,207.19,206.67,206.69,20423.0,206.0432,206.0532,205.536,205.5559,20423.0
2024-10-10 13:00:00,206.66,206.76,206.49,206.68,10933.0,205.5261,205.6256,205.357,205.546,10933.0
2024-10-10 13:30:00,206.68,206.93,205.98,206.17,13403.0,205.546,205.7946,204.8498,205.0388,13403.0
2024-10-10 14:00:00,206.24,206.24,205.85,205.86,10335.0,205.1084,205.1084,204.7205,204.7305,10335.0
2024-10-10 14:30:00,205.83,205.98,205.62,205.85,16412.0,204.7007,204.8498,204.4918,204.7205,16412.0
2024-10-10 15:00:00,205.98,205.99,205.61,205.75,17336.0,204.8498,204.8598,204.4819,204.6211,17336.0
2024-10-10 15:30:00,205.78,206.32,205.78,206.16,72921.0,204.6509,205.188,204.6509,205.0288,72921.0
2024-10-11 09:30:00,207.01,207.99,206.19,206.77,86734.0,205.8742,206.8488,205.0587,205.6355,86734.0
2024-10-11 10:00:00,206.52,207.13,206.27,207.03,39599.0,205.3869,205.9935,205.1382,205.8941,39599.0
2024-10-11 10:30:00,207.1,207.15,206.76,206.89,41520.0,205.9637,206.0134,205.6256,205.7548,41520.0
2024-10-11 11:00:00,206.84,207.33,206.64,207.32,21443.0,205.7051,206.1924,205.5062,206.1825,21443.0
2024-10-11 11:30:00,207.33,207.95,207.15,207.86,26180.0,206.1924,206.809,206.0134,206.7195,26180.0
2024-10-11 12:00:00,207.81,207.86,206.9,206.96,19909.0,206.6698,206.7195,205.7648,205.8245,19909.0
2024-10-11 12:30:00,207.0,207.18,206.75,206.99,10130.0,205.8642,206.0432,205.6156,205.8543,10130.0
2024-10-11 13:00:00,207.05,207.05,206.43,206.56,12574.0,205.914,205.914,205.2974,205.4266,12574.0
2024-10-11 13:30:00,206.64,206.96,206.56,206.64,10093.0,205.5062,205.8245,205.4266,205.5062,10093.0
2024-10-11 14:00:00,206.66,206.99,206.66,206.78,8979.0,205.5261,205.8543,205.5261,205.6454,8979.0
2024-10-11 14:30:00,206.78,206.79,206.43,206.77,11694.0,205.6454,205.6554,205.2974,205.6355,11694.0
2024-10-11 15:00:00,206.77,207.18,206.75,206.99,18875.0,205.6355,206.0432,205.6156,205.8543,18875.0
2024-10-11 15:30:00,206.96,208.05,206.92,208.05,180597.0,205.8245,206.9085,205.7847,206.9085,180597.0
2024-10-14 09:30:00,208.52,209.29,208.25,208.98,31006.0,207.3759,208.1417,207.1074,207.8334,31006.0
2024-10-14 10:00:00,209.05,210.11,209.05,209.89,19145.0,207.903,208.9572,207.903,208.7384,19145.0
2024-10-14 10:30:00,209.9,210.39,209.49,209.53,19471.0,208.7483,209.2356,208.3406,208.3804,19471.0
2024-10-14 11:00:00,209.47,209.93,209.43,209.77,15021.0,208.3207,208.7782,208.2809,208.619,15021.0
2024-10-14 11:30:00,209.73,210.46,209.71,210.41,17849.0,208.5793,209.3052,208.5594,209.2555,17849.0
2024-10-14 12:00:00,210.46,210.65,210.29,210.52,20369.0,209.3052,209.4942,209.1362,209.3649,20369.0
2024-10-14 12:30:00,210.59,210.81,210.47,210.7,13197.0,209.4345,209.6533,209.3152,209.5439,13197.0
2024-10-14 13:00:00,210.76,210.93,210.59,210.6,13783.0,209.6036,209.7727,209.4345,209.4445,13783.0
2024-10-14 13:30:00,210.67,210.76,210.38,210.59,18091.0,209.5141,209.6036,209.2257,209.4345,18091.0
2024-10-14 14:00:00,210.64,211.01,210.52,210.9,14464.0,209.4843,209.8522,209.3649,209.7428,14464.0
2024-10-14 14:30:00,210.89,211.19,210.74,210.76,17277.0,209.7329,210.0312,209.5837,209.6036,17277.0
2024-10-14 15:00:00,210.81,211.67,210.76,211.64,49100.0,209.6533,210.5086,209.6036,210.4788,49100.0
2024-10-14 15:30:00,211.65,212.22,211.4,211.56,130104.0,210.4887,211.0556,210.2401,210.3992,130104.0
2024-10-15 09:30:00,212.25,212.78,211.49,212.12,66993.0,211.0854,211.6125,210.3296,210.9561,66993.0
2024-10-15 10:00:00,212.16,213.05,212.06,212.8,45497.0,210.9959,211.881,210.8965,211.6324,45497.0
2024-10-15 10:30:00,212.83,213.01,211.96,211.99,43972.0,211.6622,211.8413,210.797,210.8269,43972.0
2024-10-15 11:00:00,211.96,212.07,211.24,211.84,32873.0,210.797,210.9064,210.081,210.6777,32873.0
2024-10-15 11:30:00,211.8,211.8,210.85,211.34,20642.0,210.6379,210.6379,209.6931,210.1804,20642.0
2024-10-15 12:00:00,211.31,212.18,211.21,212.18,15015.0,210.1506,211.0158,210.0511,211.0158,15015.0
2024-10-15 12:30:00,212.05,212.29,211.65,211.8,10781.0,210.8865,211.1252,210.4887,210.6379,10781.0
2024-10-15 13:00:00,211.81,211.93,211.57,211.72,19481.0,210.6478,210.7672,210.4092,210.5583,19481.0
2024-10-15 13:30:00,211.84,211.99,211.63,211.67,8840.0,210.6777,210.8269,210.4688,210.5086,8840.0
2024-10-15 14:00:00,211.65,211.65,211.1,211.13,10272.0,210.4887,210.4887,209.9417,209.9716,10272.0
2024-10-15 14:30:00,211.1,211.15,210.51,210.59,58597.0,209.9417,209.9915,209.355,209.4345,58597.0
2024-10-15 15:00:00,210.6,210.6,210.1,210.15,30775.0,209.4445,209.4445,208.9472,208.997,30775.0
2024-10-15 15:30:00,210.15,210.86,210.02,210.68,125457.0,208.997,209.7031,208.8677,209.524,125457.0
2024-10-16 09:30:00,210.82,212.19,210.82,212.02,49807.0,209.6633,211.0258,209.6633,210.8567,49807.0
2024-10-16 10:00:00,212.0,212.49,211.87,212.39,27951.0,210.8368,211.3241,210.7075,211.2247,27951.0
2024-10-16 10:30:00,212.39,212.39,211.93,211.98,34449.0,211.2247,211.2247,210.7672,210.8169,34449.0
2024-10-16 11:00:00,211.99,212.45,211.89,212.3,15385.0,210.8269,211.2843,210.7274,211.1352,15385.0
2024-10-16 11:30:00,212.45,212.74,212.15,212.15,15253.0,211.2843,211.5727,210.986,210.986,15253.0
2024-10-16 12:00:00,212.24,212.34,212.07,212.07,19597.0,211.0755,211.1749,210.9064,210.9064,19597.0
2024-10-16 12:30:00,212.14,212.63,212.11,212.62,24019.0,210.976,211.4633,210.9462,211.4534,24019.0
2024-10-16 13:00:00,212.63,212.65,212.16,212.39,13939.0,211.4633,211.4832,210.9959,211.2247,13939.0
2024-10-16 13:30:00,212.36,212.61,212.2,212.6,9503.0,211.1948,211.4435,211.0357,211.4335,9503.0
2024-10-16 14:00:00,212.61,213.2,212.41,212.97,23143.0,211.4435,212.0302,211.2446,211.8015,23143.0
2024-10-16 14:30:00,213.05,213.05,212.34,212.54,14039.0,211.881,211.881,211.1749,211.3738,14039.0
2024-10-16 15:00:00,212.47,213.05,212.43,212.87,27783.0,211.3042,211.881,211.2644,211.702,27783.0
2024-10-16 15:30:00,212.84,213.4,212.68,212.94,93805.0,211.6722,212.2291,211.5131,211.7716,93805.0
2024-10-17 09:30:00,214.77,215.37,213.5,213.73,52626.0,213.5916,214.1883,212.3286,212.5573,52626.0
2024-10-17 10:00:00,213.73,213.97,212.76,213.72,41017.0,212.5573,212.796,211.5926,212.5474,41017.0
2024-10-17 10:30:00,213.8,214.17,213.63,213.87,25110.0,212.6269,212.9949,212.4579,212.6965,25110.0
2024-10-17 11:00:00,213.83,213.88,213.06,213.06,23224.0,212.6568,212.7065,211.891,211.891,23224.0
2024-10-17 11:30:00,213.14,213.35,212.88,213.31,17347.0,211.9705,212.1794,211.712,212.1396,17347.0
2024-10-17 12:00:00,213.31,213.69,213.17,213.28,35559.0,212.1396,212.5175,212.0004,212.1098,35559.0
2024-10-17 12:30:00,213.24,213.52,213.17,213.3,11910.0,212.07,212.3485,212.0004,212.1297,11910.0
2024-10-17 13:00:00,213.3,213.42,213.03,213.26,19857.0,212.1297,212.249,211.8611,212.0899,19857.0
2024-10-17 13:30:00,213.27,213.65,213.11,213.64,35718.0,212.0998,212.4777,211.9407,212.4678,35718.0
2024-10-17 14:00:00,213.52,213.55,212.77,212.9,17112.0,212.3485,212.3783,211.6026,211.7319,17112.0
2024-10-17 14:30:00,212.77,213.64,212.77,213.64,27603.0,211.6026,212.4678,211.6026,212.4678,27603.0
2024-10-17 15:00:00,213.61,214.01,213.5,213.7,41255.0,212.438,212.8358,212.3286,212.5275,41255.0
2024-10-17 15:30:00,213.67,214.12,213.44,213.81,98961.0,212.4976,212.9452,212.2689,212.6369,98961.0
2024-10-18 09:30:00,213.91,214.19,213.07,213.53,175892.0,212.7363,213.0148,211.9009,212.3584,175892.0
2024-10-18 10:00:00,213.55,213.67,213.08,213.31,17893.0,212.3783,212.4976,211.9109,212.1396,17893.0
2024-10-18 10:30:00,213.41,214.0,213.23,213.71,17280.0,212.2391,212.8258,212.0601,212.5374,17280.0
2024-10-18 11:00:00,213.86,214.2,213.62,213.94,25519.0,212.6866,213.0247,212.4479,212.7662,25519.0
2024-10-18 11:30:00,213.98,213.98,213.16,213.34,16255.0,212.8059,212.8059,211.9904,212.1694,16255.0
2024-10-18 12:00:00,213.34,213.61,213.34,213.55,19458.0,212.1694,212.438,212.1694,212.3783,19458.0
2024-10-18 12:30:00,213.58,214.06,213.53,213.99,14854.0,212.4081,212.8855,212.3584,212.8159,14854.0
2024-10-18 13:00:00,214.03,214.03,213.77,213.86,10383.0,212.8557,212.8557,212.5971,212.6866,10383.0
2024-10-18 13:30:00,213.76,213.84,213.47,213.53,11770.0,212.5871,212.6667,212.2987,212.3584,11770.0
2024-10-18 14:00:00,213.49,213.73,213.14,213.6,16343.0,212.3186,212.5573,211.9705,212.428,16343.0
2024-10-18 14:30:00,213.64,213.7,213.39,213.39,15682.0,212.4678,212.5275,212.2192,212.2192,15682.0
2024-10-18 15:00:00,213.25,213.25,212.83,212.88,27397.0,212.0799,212.0799,211.6622,211.712,27397.0
2024-10-18 15:30:00,212.9,214.16,212.89,214.0,143401.0,211.7319,212.9849,211.7219,212.8258,143401.0
2024-10-21 09:30:00,212.9,213.55,212.52,212.55,32170.0,211.7319,212.3783,211.3539,211.3838,32170.0
2024-10-21 10:00:00,212.52,213.03,212.41,212.51,14513.0,211.3539,211.8611,211.2446,211.344,14513.0
2024-10-21 10:30:00,212.42,212.71,211.67,211.87,11992.0,211.2545,211.5429,210.5086,210.7075,11992.0
2024-10-21 11:00:00,211.87,211.87,210.86,211.09,24648.0,210.7075,210.7075,209.7031,209.9318,24648.0
2024-10-21 11:30:00,211.11,211.81,210.95,211.64,21930.0,209.9517,210.6478,209.7926,210.4788,21930.0
2024-10-21 12:00:00,211.73,211.75,211.28,211.5,11483.0,210.5683,210.5882,210.1208,210.3395,11483.0
2024-10-21 12:30:00,211.57,212.07,211.44,212.06,12343.0,210.4092,210.9064,210.2799,210.8965,12343.0
2024-10-21 13:00:00,211.98,212.08,211.85,211.95,6176.0,210.8169,210.9164,210.6876,210.7871,6176.0
2024-10-21 13:30:00,211.91,212.1,211.79,212.1,11431.0,210.7473,210.9363,210.628,210.9363,11431.0
2024-10-21 14:00:00,212.06,212.06,211.55,211.73,12888.0,210.8965,210.8965,210.3893,210.5683,12888.0
2024-10-21 14:30:00,211.73,211.84,211.38,211.47,11132.0,210.5683,210.6777,210.2202,210.3097,11132.0
2024-10-21 15:00:00,211.53,211.74,211.18,211.59,24551.0,210.3694,210.5782,210.0213,210.429,24551.0
2024-10-21 15:30:00,211.56,211.64,211.31,211.54,72227.0,210.3992,210.4788,210.1506,210.3793,72227.0
2024-10-22 09:30:00,210.54,211.23,209.71,210.49,44133.0,209.3848,210.071,208.5594,209.3351,44133.0
2024-10-22 10:00:00,210.58,210.64,209.74,210.13,34363.0,209.4246,209.4843,208.5892,208.9771,34363.0
2024-10-22 10:30:00,210.06,210.34,209.67,210.15,43506.0,208.9074,209.1859,208.5196,208.997,43506.0
2024-10-22 11:00:00,210.17,210.83,210.07,210.72,31229.0,209.0168,209.6732,208.9174,209.5638,31229.0
2024-10-22 11:30:00,210.84,211.3,210.84,211.1,12614.0,209.6832,210.1406,209.6832,209.9417,12614.0
2024-10-22 12:00:00,211.02,211.77,210.95,211.59,18614.0,209.8622,210.6081,209.7926,210.429,18614.0
2024-10-22 12:30:00,211.59,211.79,211.3,211.64,19761.0,210.429,210.628,210.1406,210.4788,19761.0
2024-10-22 13:00:00,211.73,211.94,211.46,211.94,8188.0,210.5683,210.7771,210.2998,210.7771,8188.0
2024-10-22 13:30:00,211.81,212.35,211.8,212.26,23481.0,210.6478,211.1849,210.6379,211.0954,23481.0
2024-10-22 14:00:00,212.32,212.76,211.98,212.13,28622.0,211.155,211.5926,210.8169,210.9661,28622.0
2024-10-22 14:30:00,212.17,212.33,212.04,212.09,21267.0,211.0059,211.165,210.8766,210.9263,21267.0
2024-10-22 15:00:00,212.11,212.34,212.01,212.06,22258.0,210.9462,211.1749,210.8467,210.8965,22258.0
2024-10-22 15:30:00,212.1,212.42,211.52,211.54,115938.0,210.9363,211.2545,210.3594,210.3793,115938.0
2024-10-23 09:30:00,210.1,211.4,209.16,211.01,33453.0,208.9472,210.2401,208.0124,209.8522,33453.0
2024-10-23 10:00:00,210.92,211.47,210.56,211.22,28572.0,209.7627,210.3097,209.4047,210.0611,28572.0
2024-10-23 10:30:00,211.21,211.32,210.68,210.72,8862.0,210.0511,210.1605,209.524,209.5638,8862.0
2024-10-23 11:00:00,210.63,210.63,209.64,209.71,20187.0,209.4743,209.4743,208.4897,208.5594,20187.0
2024-10-23 11:30:00,209.63,210.53,209.57,210.52,15513.0,208.4798,209.3749,208.4201,209.3649,15513.0
2024-10-23 12:00:00,210.52,210.52,209.87,209.87,11238.0,209.3649,209.3649,208.7185,208.7185,11238.0
2024-10-23 12:30:00,209.82,210.42,209.67,210.22,9654.0,208.6688,209.2655,208.5196,209.0666,9654.0
2024-10-23 13:00:00,210.21,210.21,209.5,209.77,14570.0,209.0566,209.0566,208.3505,208.619,14570.0
2024-10-23 13:30:00,209.69,209.88,209.56,209.69,20688.0,208.5395,208.7284,208.4102,208.5395,20688.0
2024-10-23 14:00:00,209.71,209.77,209.18,209.32,16432.0,208.5594,208.619,208.0323,208.1715,16432.0
2024-10-23 14:30:00,209.31,209.89,209.21,209.77,19017.0,208.1616,208.7384,208.0621,208.619,19017.0
2024-10-23 15:00:00,209.84,209.89,209.51,209.67,20810.0,208.6887,208.7384,208.3605,208.5196,20810.0
2024-10-23 15:30:00,209.68,209.95,209.53,209.71,71846.0,208.5295,208.798,208.3804,208.5594,71846.0
2024-10-24 09:30:00,210.13,210.42,208.36,210.2,64647.0,208.9771,209.2655,207.2168,209.0467,64647.0
2024-10-24 10:00:00,210.05,210.77,209.76,210.17,28431.0,208.8975,209.6135,208.6091,209.0168,28431.0
2024-10-24 10:30:00,210.16,210.55,210.11,210.53,12139.0,209.0069,209.3948,208.9572,209.3749,12139.0
2024-10-24 11:00:00,210.54,210.54,210.16,210.26,22736.0,209.3848,209.3848,209.0069,209.1063,22736.0
2024-10-24 11:30:00,210.22,210.38,209.69,209.92,12103.0,209.0666,209.2257,208.5395,208.7682,12103.0
2024-10-24 12:00:00,209.85,209.85,209.22,209.75,10471.0,208.6986,208.6986,208.0721,208.5991,10471.0
2024-10-24 12:30:00,209.75,210.0,209.59,209.9,13593.0,208.5991,208.8478,208.44,208.7483,13593.0
2024-10-24 13:00:00,209.9,210.23,209.9,210.1,9925.0,208.7483,209.0765,208.7483,208.9472,9925.0
2024-10-24 13:30:00,210.05,210.24,209.78,209.81,18903.0,208.8975,209.0865,208.629,208.6588,18903.0
2024-10-24 14:00:00,209.68,210.09,209.57,209.79,22616.0,208.5295,208.9373,208.4201,208.6389,22616.0
2024-10-24 14:30:00,209.79,209.8,209.36,209.46,16297.0,208.6389,208.6489,208.2113,208.3107,16297.0
2024-10-24 15:00:00,209.39,209.66,209.23,209.57,22678.0,208.2411,208.5096,208.082,208.4201,22678.0
2024-10-24 15:30:00,209.54,209.76,209.13,209.15,69630.0,208.3903,208.6091,207.9825,208.0024,69630.0
2024-10-25 09:30:00,210.14,210.95,209.11,209.27,67410.0,208.987,209.7926,207.9627,208.1218,67410.0
2024-10-25 10:00:00,209.25,209.99,208.76,209.07,47602.0,208.1019,208.8378,207.6146,207.9229,47602.0
2024-10-25 10:30:00,209.15,209.62,208.84,208.95,19364.0,208.0024,208.4699,207.6941,207.8035,19364.0
2024-10-25 11:00:00,209.02,209.28,208.6,208.89,17652.0,207.8732,208.1317,207.4555,207.7439,17652.0
2024-10-25 11:30:00,208.81,209.08,208.48,208.81,10623.0,207.6643,207.9328,207.3361,207.6643,10623.0
2024-10-25 12:00:00,208.8,209.09,208.56,208.99,13986.0,207.6544,207.9428,207.4157,207.8433,13986.0
2024-10-25 12:30:00,209.03,209.11,208.8,208.97,13705.0,207.8831,207.9627,207.6544,207.8234,13705.0
2024-10-25 13:00:00,208.89,208.95,208.09,208.48,11033.0,207.7439,207.8035,206.9483,207.3361,11033.0
2024-10-25 13:30:00,208.46,208.46,207.66,207.99,11143.0,207.3162,207.3162,206.5206,206.8488,11143.0
2024-10-25 14:00:00,207.98,208.32,207.75,208.32,11368.0,206.8389,207.177,206.6101,207.177,11368.0
2024-10-25 14:30:00,208.21,208.48,207.98,208.35,10704.0,207.0676,207.3361,206.8389,207.2068,10704.0
2024-10-25 15:00:00,208.35,208.42,207.78,208.12,17785.0,207.2068,207.2764,206.64,206.9781,17785.0
2024-10-25 15:30:00,208.16,208.33,207.2,207.41,119726.0,207.0179,207.1869,206.0631,206.272,119726.0
2024-10-28 09:30:00,208.54,209.49,208.45,208.88,52047.0,207.3958,208.3406,207.3063,207.7339,52047.0
2024-10-28 10:00:00,208.87,208.93,208.07,208.46,20835.0,207.724,207.7836,206.9284,207.3162,20835.0
2024-10-28 10:30:00,208.46,208.53,208.02,208.25,20218.0,207.3162,207.3858,206.8786,207.1074,20218.0
2024-10-28 11:00:00,208.14,208.7,208.14,208.34,16085.0,206.998,207.5549,206.998,207.1969,16085.0
2024-10-28 11:30:00,208.34,208.61,208.19,208.53,20661.0,207.1969,207.4654,207.0477,207.3858,20661.0
2024-10-28 12:00:00,208.48,208.82,208.29,208.58,22905.0,207.3361,207.6742,207.1472,207.4356,22905.0
2024-10-28 12:30:00,208.59,208.66,208.21,208.45,24439.0,207.4455,207.5151,207.0676,207.3063,24439.0
2024-10-28 13:00:00,208.45,208.51,208.14,208.31,15233.0,207.3063,207.3659,206.998,207.167,15233.0
2024-10-28 13:30:00,208.33,208.64,208.33,208.55,9945.0,207.1869,207.4952,207.1869,207.4057,9945.0
2024-10-28 14:00:00,208.53,208.6,208.19,208.19,21548.0,207.3858,207.4555,207.0477,207.0477,21548.0
2024-10-28 14:30:00,208.28,208.4,207.9,208.01,39431.0,207.1372,207.2566,206.7593,206.8687,39431.0
2024-10-28 15:00:00,207.99,208.57,207.77,208.43,45857.0,206.8488,207.4256,206.63,207.2864,45857.0
2024-10-28 15:30:00,208.44,208.61,208.04,208.59,135513.0,207.2963,207.4654,206.8985,207.4455,135513.0
2024-10-29 09:30:00,208.48,208.95,206.98,207.48,80049.0,207.3361,207.8035,205.8443,206.3416,80049.0
2024-10-29 10:00:00,207.5,208.99,207.19,208.14,42633.0,206.3615,207.8433,206.0532,206.998,42633.0
2024-10-29 10:30:00,208.29,208.8,208.21,208.52,20744.0,207.1472,207.6544,207.0676,207.3759,20744.0
2024-10-29 11:00:00,208.61,208.75,208.34,208.65,23783.0,207.4654,207.6046,207.1969,207.5052,23783.0
2024-10-29 11:30:00,208.64,208.75,208.33,208.75,69445.0,207.4952,207.6046,207.1869,207.6046,69445.0
2024-10-29 12:00:00,208.75,209.33,208.73,209.13,60970.0,207.6046,208.1814,207.5847,207.9825,60970.0
2024-10-29 12:30:00,209.13,209.28,208.86,209.28,14414.0,207.9825,208.1317,207.714,208.1317,14414.0
2024-10-29 13:00:00,209.3,209.54,208.53,208.69,14425.0,208.1516,208.3903,207.3858,207.545,14425.0
2024-10-29 13:30:00,208.68,209.08,208.46,208.96,15315.0,207.535,207.9328,207.3162,207.8135,15315.0
2024-10-29 14:00:00,208.96,209.57,208.92,209.57,14624.0,207.8135,208.4201,207.7737,208.4201,14624.0
2024-10-29 14:30:00,209.59,209.84,209.11,209.35,31840.0,208.44,208.6887,207.9627,208.2013,31840.0
2024-10-29 15:00:00,209.35,209.8,209.27,209.61,40134.0,208.2013,208.6489,208.1218,208.4599,40134.0
2024-10-29 15:30:00,209.66,209.66,208.96,209.19,85137.0,208.5096,208.5096,207.8135,208.0422,85137.0
2024-10-30 09:30:00,209.06,209.33,207.38,208.45,23769.0,207.9129,208.1814,206.2421,207.3063,23769.0
2024-10-30 10:00:00,208.41,208.6,207.8,207.97,21882.0,207.2665,207.4555,206.6598,206.8289,21882.0
2024-10-30 10:30:00,207.87,208.15,207.71,207.9,21717.0,206.7295,207.0079,206.5703,206.7593,21717.0
2024-10-30 11:00:00,207.98,208.73,207.88,208.57,18677.0,206.8389,207.5847,206.7394,207.4256,18677.0
2024-10-30 11:30:00,208.57,208.97,208.37,208.71,15526.0,207.4256,207.8234,207.2267,207.5649,15526.0
2024-10-30 12:00:00,208.77,208.8,208.42,208.58,11978.0,207.6245,207.6544,207.2764,207.4356,11978.0
2024-10-30 12:30:00,208.58,208.78,208.3,208.4,11345.0,207.4356,207.6345,207.1571,207.2566,11345.0
2024-10-30 13:00:00,208.31,208.62,208.19,208.28,9660.0,207.167,207.4753,207.0477,207.1372,9660.0
2024-10-30 13:30:00,208.31,208.32,207.98,208.04,9963.0,207.167,207.177,206.8389,206.8985,9963.0
2024-10-30 14:00:00,208.1,208.38,207.95,208.0,12232.0,206.9582,207.2367,206.809,206.8587,12232.0
2024-10-30 14:30:00,207.98,208.33,207.92,208.1,18128.0,206.8389,207.1869,206.7792,206.9582,18128.0
2024-10-30 15:00:00,208.11,208.11,207.62,207.64,17285.0,206.9681,206.9681,206.4808,206.5007,17285.0
2024-10-30 15:30:00,207.72,208.02,207.56,207.9,90877.0,206.5803,206.8786,206.4212,206.7593,90877.0
2024-10-31 09:30:00,207.46,208.0,206.28,207.68,54779.0,206.3217,206.8587,205.1482,206.5405,54779.0
2024-10-31 10:00:00,207.59,207.66,206.2,206.58,12453.0,206.451,206.5206,205.0686,205.4465,12453.0
2024-10-31 10:30:00,206.47,206.98,206.36,206.36,10914.0,205.3371,205.8443,205.2277,205.2277,10914.0
2024-10-31 11:00:00,206.36,206.5,205.69,206.13,27699.0,205.2277,205.367,204.5614,204.999,27699.0
2024-10-31 11:30:00,206.21,206.8,206.09,206.76,15288.0,205.0786,205.6653,204.9592,205.6256,15288.0
2024-10-31 12:00:00,206.75,207.04,206.42,206.95,14902.0,205.6156,205.904,205.2874,205.8145,14902.0
2024-10-31 12:30:00,206.96,207.11,206.77,206.87,9949.0,205.8245,205.9736,205.6355,205.7349,9949.0
2024-10-31 13:00:00,206.9,207.05,206.56,206.56,10594.0,205.7648,205.914,205.4266,205.4266,10594.0
2024-10-31 13:30:00,206.63,206.84,206.42,206.64,11598.0,205.4963,205.7051,205.2874,205.5062,11598.0
2024-10-31 14:00:00,206.69,206.99,206.46,206.99,14762.0,205.5559,205.8543,205.3272,205.8543,14762.0
2024-10-31 14:30:00,206.99,207.0,206.61,206.92,11497.0,205.8543,205.8642,205.4764,205.7847,11497.0
2024-10-31 15:00:00,206.92,207.02,206.23,206.45,15396.0,205.7847,205.8841,205.0985,205.3173,15396.0
2024-10-31 15:30:00,206.39,206.45,205.64,205.84,91710.0,205.2576,205.3173,204.5117,204.7106,91710.0
2024-11-01 09:30:00,205.95,206.13,204.88,205.01,63690.0,204.82,204.999,203.7559,203.8852,63690.0
2024-11-01 10:00:00,205.1,206.89,205.01,206.89,48343.0,203.9747,205.7548,203.8852,205.7548,48343.0
2024-11-01 10:30:00,206.88,207.11,206.29,206.47,19142.0,205.7449,205.9736,205.1581,205.3371,19142.0
2024-11-01 11:00:00,206.45,206.89,206.05,206.89,27041.0,205.3173,205.7548,204.9194,205.7548,27041.0
2024-11-01 11:30:00,206.81,206.93,205.99,206.22,19323.0,205.6753,205.7946,204.8598,205.0885,19323.0
2024-11-01 12:00:00,206.25,206.32,205.9,206.08,14604.0,205.1183,205.188,204.7703,204.9493,14604.0
2024-11-01 12:30:00,206.06,206.62,206.06,206.32,13911.0,204.9294,205.4863,204.9294,205.188,13911.0
2024-11-01 13:00:00,206.2,206.53,205.77,206.47,6825.0,205.0686,205.3968,204.641,205.3371,6825.0
2024-11-01 13:30:00,206.44,206.44,205.48,205.48,14815.0,205.3073,205.3073,204.3526,204.3526,14815.0
2024-11-01 14:00:00,205.37,205.72,205.19,205.36,20414.0,204.2432,204.5913,204.0642,204.2332,20414.0
2024-11-01 14:30:00,205.31,205.63,205.25,205.48,14175.0,204.1835,204.5018,204.1238,204.3526,14175.0
2024-11-01 15:00:00,205.47,205.89,205.44,205.57,23229.0,204.3426,204.7603,204.3128,204.4421,23229.0
2024-11-01 15:30:00,205.45,205.84,205.35,205.62,94524.0,204.3227,204.7106,204.2233,204.4918,94524.0
2024-11-04 09:30:00,205.44,207.19,205.01,206.74,71165.0,204.3128,206.0532,203.8852,205.6057,71165.0
2024-11-04 10:00:00,206.76,207.1,206.53,206.64,15735.0,205.6256,205.9637,205.3968,205.5062,15735.0
2024-11-04 10:30:00,206.61,206.61,206.05,206.2,31414.0,205.4764,205.4764,204.9194,205.0686,31414.0
2024-11-04 11:00:00,206.15,206.87,206.0,206.41,19275.0,205.0189,205.7349,204.8697,205.2775,19275.0
2024-11-04 11:30:00,206.35,206.38,205.57,205.98,9678.0,205.2178,205.2476,204.4421,204.8498,9678.0
2024-11-04 12:00:00,205.9,206.58,205.72,206.49,9878.0,204.7703,205.4465,204.5913,205.357,9878.0
2024-11-04 12:30:00,206.6,207.0,206.58,206.95,8492.0,205.4664,205.8642,205.4465,205.8145,8492.0
2024-11-04 13:00:00,207.05,207.24,206.46,207.01,7346.0,205.914,206.1029,205.3272,205.8742,7346.0
2024-11-04 13:30:00,207.0,207.31,206.89,206.98,10624.0,205.8642,206.1725,205.7548,205.8443,10624.0
2024-11-04 14:00:00,207.03,207.35,207.02,207.02,15528.0,205.8941,206.2123,205.8841,205.8841,15528.0
2024-11-04 14:30:00,207.1,207.37,206.93,207.2,13797.0,205.9637,206.2322,205.7946,206.0631,13797.0
2024-11-04 15:00:00,207.15,207.41,207.01,207.13,29735.0,206.0134,206.272,205.8742,205.9935,29735.0
2024-11-04 15:30:00,207.17,207.7,206.88,207.61,121025.0,206.0333,206.5604,205.7449,206.4709,121025.0
2024-11-05 09:30:00,207.7,209.32,207.14,209.1,26883.0,206.5604,208.1715,206.0035,207.9527,26883.0
2024-11-05 10:00:00,209.32,210.21,208.88,209.36,91530.0,208.1715,209.0566,207.7339,208.2113,91530.0
2024-11-05 10:30:00,209.55,210.2,209.01,209.14,39642.0,208.4002,209.0467,207.8632,207.9925,39642.0
2024-11-05 11:00:00,209.09,209.46,208.9,209.33,30963.0,207.9428,208.3107,207.7538,208.1814,30963.0
2024-11-05 11:30:00,209.33,209.5,209.06,209.24,13449.0,208.1814,208.3505,207.9129,208.0919,13449.0
2024-11-05 12:00:00,209.26,209.68,209.25,209.38,13846.0,208.1118,208.5295,208.1019,208.2312,13846.0
2024-11-05 12:30:00,209.58,209.73,209.49,209.55,12872.0,208.4301,208.5793,208.3406,208.4002,12872.0
2024-11-05 13:00:00,209.59,209.66,208.99,209.19,21442.0,208.44,208.5096,207.8433,208.0422,21442.0
2024-11-05 13:30:00,209.19,209.19,208.76,208.83,18067.0,208.0422,208.0422,207.6146,207.6842,18067.0
2024-11-05 14:00:00,208.83,209.01,208.7,208.76,22546.0,207.6842,207.8632,207.5549,207.6146,22546.0
2024-11-05 14:30:00,208.68,208.73,208.33,208.46,27565.0,207.535,207.5847,207.1869,207.3162,27565.0
2024-11-05 15:00:00,208.42,208.57,208.19,208.46,54863.0,207.2764,207.4256,207.0477,207.3162,54863.0
2024-11-05 15:30:00,208.48,209.15,208.21,208.99,111632.0,207.3361,208.0024,207.0676,207.8433,111632.0
2024-11-06 09:30:00,215.33,216.0,213.23,214.45,202706.0,214.1485,214.8149,212.0601,213.2734,202706.0
2024-11-06 10:00:00,214.62,215.16,213.8,214.1,60101.0,213.4424,213.9795,212.6269,212.9253,60101.0
2024-11-06 10:30:00,214.11,214.96,214.06,214.48,68661.0,212.9352,213.7806,212.8855,213.3032,68661.0
2024-11-06 11:00:00,214.54,216.74,214.52,216.51,52649.0,213.3629,215.5508,213.343,215.3221,52649.0
2024-11-06 11:30:00,216.57,216.82,215.78,216.01,36590.0,215.3817,215.6304,214.5961,214.8248,36590.0
2024-11-06 12:00:00,215.9,216.35,215.59,216.22,24691.0,214.7154,215.1629,214.4071,215.0336,24691.0
2024-11-06 12:30:00,216.1,216.64,215.96,216.63,40343.0,214.9143,215.4513,214.7751,215.4414,40343.0
2024-11-06 13:00:00,216.56,217.32,216.36,217.09,67289.0,215.3718,216.1276,215.1729,215.8989,67289.0
2024-11-06 13:30:00,217.06,217.1,216.61,216.73,48327.0,215.869,215.9088,215.4215,215.5408,48327.0
2024-11-06 14:00:00,216.7,217.44,216.43,216.56,65597.0,215.511,216.247,215.2425,215.3718,65597.0
2024-11-06 14:30:00,216.63,216.8,216.16,216.52,27112.0,215.4414,215.6105,214.974,215.332,27112.0
2024-11-06 15:00:00,216.54,217.19,216.41,216.81,38704.0,215.3519,215.9983,215.2226,215.6204,38704.0
2024-11-06 15:30:00,216.81,217.51,216.75,216.92,227768.0,215.6204,216.3166,215.5607,215.7298,227768.0
2024-11-07 09:30:00,217.0,217.99,216.71,217.69,37327.0,215.8094,216.7939,215.521,216.4956,37327.0
2024-11-07 10:00:00,217.69,218.23,216.97,217.74,89242.0,216.4956,217.0326,215.7795,216.5453,89242.0
2024-11-07 10:30:00,217.73,218.53,217.68,218.47,57045.0,216.5354,217.331,216.4856,217.2713,57045.0
2024-11-07 11:00:00,218.49,218.68,218.0,218.25,28611.0,217.2912,217.4801,216.8039,217.0525,28611.0
2024-11-07 11:30:00,218.31,218.52,217.95,218.41,33257.0,217.1122,217.321,216.7542,217.2116,33257.0
2024-11-07 12:00:00,218.43,218.94,218.37,218.77,28264.0,217.2315,217.7387,217.1718,217.5697,28264.0
2024-11-07 12:30:00,218.84,219.12,218.61,218.65,17493.0,217.6393,217.9177,217.4105,217.4503,17493.0
2024-11-07 13:00:00,218.69,218.96,218.44,218.54,22005.0,217.4901,217.7586,217.2415,217.3409,22005.0
2024-11-07 13:30:00,218.51,219.49,218.51,219.35,29540.0,217.3111,218.2857,217.3111,218.1465,29540.0
2024-11-07 14:00:00,219.28,219.37,218.82,218.88,31435.0,218.0769,218.1664,217.6194,217.6791,31435.0
2024-11-07 14:30:00,218.78,219.49,218.78,219.49,23478.0,217.5796,218.2857,217.5796,218.2857,23478.0
2024-11-07 15:00:00,219.56,219.77,219.29,219.58,42102.0,218.3553,218.5642,218.0868,218.3752,42102.0
2024-11-07 15:30:00,219.59,219.87,219.28,219.59,99275.0,218.3852,218.6636,218.0769,218.3852,99275.0
2024-11-08 09:30:00,221.65,224.52,220.2,224.52,81359.0,220.4339,223.2881,218.9918,223.2881,81359.0
2024-11-08 10:00:00,224.54,225.73,224.39,225.27,57501.0,223.308,224.4915,223.1588,224.034,57501.0
2024-11-08 10:30:00,225.27,226.02,225.26,225.75,39855.0,224.034,224.7799,224.024,224.5114,39855.0
2024-11-08 11:00:00,225.76,226.36,225.31,226.17,43439.0,224.5213,225.118,224.0738,224.9291,43439.0
2024-11-08 11:30:00,226.17,226.84,225.96,226.84,57416.0,224.9291,225.5954,224.7202,225.5954,57416.0
2024-11-08 12:00:00,226.78,227.06,226.52,226.53,27417.0,225.5357,225.8142,225.2771,225.2871,27417.0
2024-11-08 12:30:00,226.47,227.24,226.4,226.89,36355.0,225.2274,225.9932,225.1578,225.6451,36355.0
2024-11-08 13:00:00,226.92,227.12,226.63,226.89,23994.0,225.6749,225.8738,225.3865,225.6451,23994.0
2024-11-08 13:30:00,226.81,227.2,226.42,226.54,18421.0,225.5655,225.9534,225.1777,225.297,18421.0
2024-11-08 14:00:00,226.54,226.7,226.28,226.38,32079.0,225.297,225.4561,225.0384,225.1379,32079.0
2024-11-08 14:30:00,226.44,226.88,226.18,226.51,65691.0,225.1976,225.6352,224.939,225.2672,65691.0
2024-11-08 15:00:00,226.52,226.77,226.31,226.51,79453.0,225.2771,225.5258,225.0683,225.2672,79453.0
2024-11-08 15:30:00,226.48,226.55,225.64,225.81,117502.0,225.2374,225.307,224.402,224.571,117502.0
2024-11-11 09:30:00,225.72,227.27,225.51,227.27,46255.0,224.4815,226.023,224.2727,226.023,46255.0
2024-11-11 10:00:00,227.12,227.36,225.57,226.08,35518.0,225.8738,226.1125,224.3323,224.8395,35518.0
2024-11-11 10:30:00,226.08,226.37,225.59,226.04,27231.0,224.8395,225.128,224.3522,224.7998,27231.0
2024-11-11 11:00:00,226.01,226.22,225.5,225.84,42374.0,224.7699,224.9788,224.2627,224.6009,42374.0
2024-11-11 11:30:00,225.84,226.42,225.68,225.76,27583.0,224.6009,225.1777,224.4417,224.5213,27583.0
2024-11-11 12:00:00,225.76,225.82,224.79,225.18,39686.0,224.5213,224.581,223.5566,223.9445,39686.0
2024-11-11 12:30:00,225.14,225.26,224.45,224.72,13104.0,223.9047,224.024,223.2185,223.487,13104.0
2024-11-11 13:00:00,224.64,224.65,224.02,224.16,15347.0,223.4074,223.4174,222.7908,222.9301,15347.0
2024-11-11 13:30:00,224.23,224.76,223.98,224.37,14489.0,222.9997,223.5268,222.7511,223.1389,14489.0
2024-11-11 14:00:00,224.44,224.48,224.04,224.27,34547.0,223.2085,223.2483,222.8107,223.0395,34547.0
2024-11-11 14:30:00,224.27,224.87,223.98,224.78,41819.0,223.0395,223.6362,222.7511,223.5467,41819.0
2024-11-11 15:00:00,224.76,224.87,224.4,224.49,39294.0,223.5268,223.6362,223.1688,223.2583,39294.0
2024-11-11 15:30:00,224.45,224.51,223.8,224.11,135398.0,223.2185,223.2782,222.5721,222.8804,135398.0
2024-11-12 09:30:00,224.2,225.44,223.97,224.19,40665.0,222.9699,224.2031,222.7411,222.9599,40665.0
2024-11-12 10:00:00,224.08,224.89,223.99,224.28,18607.0,222.8505,223.6561,222.761,223.0494,18607.0
2024-11-12 10:30:00,224.1,224.58,223.87,224.25,19698.0,222.8704,223.3478,222.6417,223.0196,19698.0
2024-11-12 11:00:00,224.32,224.71,224.28,224.44,16777.0,223.0892,223.4771,223.0494,223.2085,16777.0
2024-11-12 11:30:00,224.38,224.38,223.78,224.08,20459.0,223.1489,223.1489,222.5522,222.8505,20459.0
2024-11-12 12:00:00,224.02,224.43,223.82,224.31,10137.0,222.7908,223.1986,222.5919,223.0793,10137.0
2024-11-12 12:30:00,224.18,224.31,223.59,223.79,17909.0,222.95,223.0793,222.3632,222.5621,17909.0
2024-11-12 13:00:00,223.78,224.71,223.75,224.71,16569.0,222.5522,223.4771,222.5223,223.4771,16569.0
2024-11-12 13:30:00,224.65,224.95,224.51,224.66,16400.0,223.4174,223.7157,223.2782,223.4273,16400.0
2024-11-12 14:00:00,224.74,224.92,224.27,224.91,20962.0,223.5069,223.6859,223.0395,223.676,20962.0
2024-11-12 14:30:00,224.86,225.14,224.73,225.1,15748.0,223.6262,223.9047,223.497,223.8649,15748.0
2024-11-12 15:00:00,225.06,225.33,225.02,225.21,24831.0,223.8251,224.0937,223.7854,223.9743,24831.0
2024-11-12 15:30:00,225.24,225.36,224.54,224.73,81983.0,224.0042,224.1235,223.308,223.497,81983.0
2024-11-13 09:30:00,224.25,225.36,223.25,225.22,45993.0,223.0196,224.1235,222.0251,223.9843,45993.0
2024-11-13 10:00:00,225.12,225.15,224.17,224.46,26829.0,223.8848,223.9146,222.94,223.2284,26829.0
2024-11-13 10:30:00,224.71,224.94,224.29,224.94,21554.0,223.4771,223.7058,223.0594,223.7058,21554.0
2024-11-13 11:00:00,224.93,225.61,224.75,225.29,15381.0,223.6959,224.3721,223.5168,224.0539,15381.0
2024-11-13 11:30:00,225.16,225.27,224.76,225.24,10045.0,223.9246,224.034,223.5268,224.0042,10045.0
2024-11-13 12:00:00,225.21,225.57,224.29,224.29,18458.0,223.9743,224.3323,223.0594,223.0594,18458.0
2024-11-13 12:30:00,224.28,224.84,224.18,224.79,22433.0,223.0494,223.6063,222.95,223.5566,22433.0
2024-11-13 13:00:00,224.78,224.82,223.68,224.2,7628.0,223.5467,223.5865,222.4527,222.9699,7628.0
2024-11-13 13:30:00,224.05,224.51,223.89,224.45,8909.0,222.8207,223.2782,222.6616,223.2185,8909.0
2024-11-13 14:00:00,224.45,224.53,224.15,224.19,11543.0,223.2185,223.2981,222.9201,222.9599,11543.0
2024-11-13 14:30:00,224.28,224.36,223.9,224.1,18107.0,223.0494,223.129,222.6715,222.8704,18107.0
2024-11-13 15:00:00,224.14,224.56,223.77,224.43,37929.0,222.9102,223.3279,222.5422,223.1986,37929.0
2024-11-13 15:30:00,224.5,224.62,223.25,223.67,142947.0,223.2682,223.3876,222.0251,222.4428,142947.0
2024-11-14 09:30:00,222.66,223.07,220.31,221.22,49158.0,221.4383,221.8461,219.1012,220.0062,49158.0
2024-11-14 10:00:00,221.26,221.35,220.32,220.63,28054.0,220.046,220.1355,219.1112,219.4194,28054.0
2024-11-14 10:30:00,220.58,220.98,220.05,220.1,35930.0,219.3697,219.7675,218.8426,218.8924,35930.0
2024-11-14 11:00:00,220.05,220.05,219.24,219.45,41211.0,218.8426,218.8426,218.0371,218.2459,41211.0
2024-11-14 11:30:00,219.54,219.54,218.53,218.62,45013.0,218.3354,218.3354,217.331,217.4205,45013.0
2024-11-14 12:00:00,218.62,218.71,218.1,218.18,44031.0,217.4205,217.51,216.9033,216.9829,44031.0
2024-11-14 12:30:00,218.19,219.01,218.06,218.33,43579.0,216.9928,217.8083,216.8636,217.1321,43579.0
2024-11-14 13:00:00,218.3,218.5,218.11,218.18,25513.0,217.1022,217.3011,216.9133,216.9829,25513.0
2024-11-14 13:30:00,218.2,218.27,217.39,217.46,46909.0,217.0028,217.0724,216.1972,216.2668,46909.0
2024-11-14 14:00:00,217.46,218.07,217.44,217.74,55085.0,216.2668,216.8735,216.247,216.5453,55085.0
2024-11-14 14:30:00,217.73,217.79,217.26,217.62,33338.0,216.5354,216.595,216.0679,216.426,33338.0
2024-11-14 15:00:00,217.65,217.65,216.88,217.1,34490.0,216.4558,216.4558,215.69,215.9088,34490.0
2024-11-14 15:30:00,217.24,217.27,216.68,216.93,83331.0,216.048,216.0779,215.4911,215.7398,83331.0
2024-11-15 09:30:00,216.1,216.11,214.1,214.35,150205.0,215.3038,215.3137,213.3112,213.5602,150205.0
2024-11-15 10:00:00,214.36,215.06,213.89,214.76,45311.0,213.5702,214.2676,213.1019,213.9687,45311.0
2024-11-15 10:30:00,214.75,216.64,214.57,215.61,106095.0,213.9588,215.8418,213.7794,214.8156,106095.0
2024-11-15 11:00:00,215.57,216.15,215.34,216.15,37813.0,214.7757,215.3536,214.5466,215.3536,37813.0
2024-11-15 11:30:00,216.03,216.24,215.48,215.54,24854.0,215.234,215.4433,214.6861,214.7458,24854.0
2024-11-15 12:00:00,215.47,215.89,214.84,214.88,31494.0,214.6761,215.0946,214.0484,214.0883,31494.0
2024-11-15 12:30:00,214.88,214.92,214.21,214.62,23645.0,214.0883,214.1281,213.4208,213.8292,23645.0
2024-11-15 13:00:00,214.64,214.78,214.23,214.64,28233.0,213.8492,213.9887,213.4407,213.8492,28233.0
2024-11-15 13:30:00,214.56,214.68,214.0,214.31,20928.0,213.7695,213.889,213.2115,213.5204,20928.0
2024-11-15 14:00:00,214.38,214.67,214.15,214.23,13235.0,213.5901,213.8791,213.361,213.4407,13235.0
2024-11-15 14:30:00,214.24,215.04,214.23,214.67,25724.0,213.4506,214.2477,213.4407,213.8791,25724.0
2024-11-15 15:00:00,214.67,214.81,214.26,214.36,26205.0,213.8791,214.0185,213.4706,213.5702,26205.0
2024-11-15 15:30:00,214.36,215.42,214.33,215.2,117518.0,213.5702,214.6263,213.5403,214.4071,117518.0
2024-11-18 09:30:00,215.32,216.72,214.66,215.44,54801.0,214.5267,215.9215,213.8691,214.6462,54801.0
2024-11-18 10:00:00,215.45,217.06,215.45,216.2,44648.0,214.6562,216.2602,214.6562,215.4034,44648.0
2024-11-18 10:30:00,216.27,217.02,215.97,217.02,26757.0,215.4732,216.2204,215.1743,216.2204,26757.0
2024-11-18 11:00:00,216.98,218.29,216.92,217.43,35090.0,216.1805,217.4857,216.1208,216.6289,35090.0
2024-11-18 11:30:00,217.21,217.65,217.06,217.15,11001.0,216.4097,216.8481,216.2602,216.3499,11001.0
2024-11-18 12:00:00,217.25,217.26,216.79,217.07,21970.0,216.4495,216.4595,215.9912,216.2702,21970.0
2024-11-18 12:30:00,217.12,217.3,216.69,217.2,14301.0,216.32,216.4994,215.8916,216.3997,14301.0
2024-11-18 13:00:00,217.13,217.17,216.48,216.58,13334.0,216.33,216.3698,215.6824,215.782,13334.0
2024-11-18 13:30:00,216.55,216.67,215.9,216.51,11369.0,215.7521,215.8717,215.1045,215.7123,11369.0
2024-11-18 14:00:00,216.51,216.68,216.31,216.41,21935.0,215.7123,215.8816,215.513,215.6126,21935.0
2024-11-18 14:30:00,216.44,216.44,216.07,216.07,13313.0,215.6425,215.6425,215.2739,215.2739,13313.0
2024-11-18 15:00:00,216.07,216.12,215.57,215.58,21887.0,215.2739,215.3237,214.7757,214.7857,21887.0
2024-11-18 15:30:00,215.58,216.25,215.57,216.2,99618.0,214.7857,215.4532,214.7757,215.4034,99618.0
2024-11-19 09:30:00,215.33,216.06,214.5,215.08,25253.0,214.5366,215.2639,213.7097,214.2875,25253.0
2024-11-19 10:00:00,214.99,215.45,214.78,215.37,20247.0,214.1979,214.6562,213.9887,214.5765,20247.0
2024-11-19 10:30:00,215.4,216.49,215.36,216.26,24238.0,214.6064,215.6923,214.5665,215.4632,24238.0
2024-11-19 11:00:00,216.29,216.87,216.21,216.83,21116.0,215.4931,216.0709,215.4134,216.0311,21116.0
2024-11-19 11:30:00,216.82,217.13,216.56,217.13,56718.0,216.0211,216.33,215.7621,216.33,56718.0
2024-11-19 12:00:00,217.05,217.57,216.99,217.57,26690.0,216.2503,216.7684,216.1905,216.7684,26690.0
2024-11-19 12:30:00,217.53,217.85,217.36,217.58,12026.0,216.7285,217.0473,216.5591,216.7783,12026.0
2024-11-19 13:00:00,217.48,217.59,217.15,217.59,15408.0,216.6787,216.7883,216.3499,216.7883,15408.0
2024-11-19 13:30:00,217.56,218.0,217.51,217.91,10757.0,216.7584,217.1968,216.7086,217.1071,10757.0
2024-11-19 14:00:00,217.91,218.39,217.84,218.27,21326.0,217.1071,217.5853,217.0374,217.4658,21326.0
2024-11-19 14:30:00,218.33,218.58,217.94,218.5,25127.0,217.5256,217.7746,217.137,217.6949,25127.0
2024-11-19 15:00:00,218.5,218.5,217.97,218.22,19738.0,217.6949,217.6949,217.1669,217.416,19738.0
2024-11-19 15:30:00,218.26,218.39,217.82,217.98,89214.0,217.4558,217.5853,217.0174,217.1769,89214.0
2024-11-20 09:30:00,217.34,218.28,216.8,217.63,30343.0,216.5392,217.4758,216.0012,216.8281,30343.0
2024-11-20 10:00:00,217.43,217.44,216.21,216.43,22412.0,216.6289,216.6388,215.4134,215.6326,22412.0
2024-11-20 10:30:00,216.58,216.95,216.39,216.95,15770.0,215.782,216.1507,215.5927,216.1507,15770.0
2024-11-20 11:00:00,216.91,216.91,216.43,216.62,10104.0,216.1108,216.1108,215.6326,215.8219,10104.0
2024-11-20 11:30:00,216.6,217.59,216.32,217.44,10311.0,215.8019,216.7883,215.523,216.6388,10311.0
2024-11-20 12:00:00,217.44,217.64,217.0,217.43,11029.0,216.6388,216.8381,216.2005,216.6289,11029.0
2024-11-20 12:30:00,217.43,217.85,217.31,217.31,12333.0,216.6289,217.0473,216.5093,216.5093,12333.0
2024-11-20 13:00:00,217.49,217.88,217.35,217.73,16079.0,216.6887,217.0772,216.5492,216.9278,16079.0
2024-11-20 13:30:00,217.74,217.78,217.08,217.52,16744.0,216.9377,216.9776,216.2802,216.7186,16744.0
2024-11-20 14:00:00,217.52,217.93,217.44,217.69,22900.0,216.7186,217.127,216.6388,216.8879,22900.0
2024-11-20 14:30:00,217.69,218.34,217.67,218.19,35627.0,216.8879,217.5355,216.868,217.3861,35627.0
2024-11-20 15:00:00,218.13,218.13,217.68,217.91,24668.0,217.3263,217.3263,216.878,217.1071,24668.0
2024-11-20 15:30:00,217.93,218.77,217.93,218.75,71087.0,217.127,217.9639,217.127,217.944,71087.0
2024-11-21 09:30:00,219.23,219.79,218.12,219.27,50248.0,218.4223,218.9802,217.3163,218.4621,50248.0
2024-11-21 10:00:00,219.39,219.97,218.79,219.47,25355.0,218.5817,219.1595,217.9839,218.6614,25355.0
2024-11-21 10:30:00,219.36,220.48,219.22,220.24,11150.0,218.5518,219.6676,218.4123,219.4285,11150.0
2024-11-21 11:00:00,220.5,220.97,220.39,220.89,11834.0,219.6876,220.1558,219.578,220.0761,11834.0
2024-11-21 11:30:00,220.95,221.1,220.59,220.81,9867.0,220.1359,220.2854,219.7772,219.9964,9867.0
2024-11-21 12:00:00,220.74,220.78,220.16,220.6,24987.0,219.9267,219.9665,219.3488,219.7872,24987.0
2024-11-21 12:30:00,220.71,221.21,220.71,221.01,12004.0,219.8968,220.395,219.8968,220.1957,12004.0
2024-11-21 13:00:00,221.01,221.58,221.0,221.41,20667.0,220.1957,220.7636,220.1857,220.5942,20667.0
2024-11-21 13:30:00,221.45,221.47,220.88,221.14,11396.0,220.6341,220.654,220.0662,220.3252,11396.0
2024-11-21 14:00:00,221.12,221.62,220.78,221.62,26528.0,220.3053,220.8034,219.9665,220.8034,26528.0
2024-11-21 14:30:00,221.57,221.57,220.93,221.11,14158.0,220.7536,220.7536,220.116,220.2953,14158.0
2024-11-21 15:00:00,221.16,221.27,220.89,221.05,20794.0,220.3451,220.4547,220.0761,220.2355,20794.0
2024-11-21 15:30:00,221.05,221.83,220.96,221.49,71671.0,220.2355,221.0127,220.1459,220.6739,71671.0
2024-11-22 09:30:00,221.5,222.68,221.5,222.67,42339.0,220.6839,221.8595,220.6839,221.8496,42339.0
2024-11-22 10:00:00,222.68,222.78,222.0,222.03,28088.0,221.8595,221.9592,221.182,221.2119,28088.0
2024-11-22 10:30:00,222.04,222.6,221.86,222.42,18131.0,221.2219,221.7798,221.0426,221.6005,18131.0
2024-11-22 11:00:00,222.41,222.42,221.13,221.67,18201.0,221.5905,221.6005,220.3153,220.8533,18201.0
2024-11-22 11:30:00,221.53,221.59,220.88,221.41,32409.0,220.7138,220.7736,220.0662,220.5942,32409.0
2024-11-22 12:00:00,221.63,221.93,221.37,221.79,16786.0,220.8134,221.1123,220.5544,220.9728,16786.0
2024-11-22 12:30:00,221.86,221.86,221.53,221.78,11921.0,221.0426,221.0426,220.7138,220.9629,11921.0
2024-11-22 13:00:00,221.78,222.35,221.76,222.22,20210.0,220.9629,221.5308,220.9429,221.4012,20210.0
2024-11-22 13:30:00,222.14,222.43,221.75,221.99,16152.0,221.3215,221.6105,220.933,221.1721,16152.0
2024-11-22 14:00:00,221.92,222.08,221.54,221.89,23992.0,221.1023,221.2618,220.7237,221.0725,23992.0
2024-11-22 14:30:00,221.89,222.13,221.71,221.77,39341.0,221.0725,221.3116,220.8931,220.9529,39341.0
2024-11-22 15:00:00,221.81,222.38,221.56,221.72,33919.0,220.9927,221.5606,220.7437,220.9031,33919.0
2024-11-22 15:30:00,221.77,222.07,221.63,221.77,54535.0,220.9529,221.2518,220.8134,220.9529,54535.0
2024-11-25 09:30:00,222.54,223.07,221.5,222.7,33858.0,221.7201,222.2481,220.6839,221.8795,33858.0
2024-11-25 10:00:00,222.83,223.11,222.24,222.99,43270.0,222.009,222.288,221.4212,222.1684,43270.0
2024-11-25 10:30:00,222.87,223.23,222.38,222.79,42621.0,222.0488,222.4075,221.5606,221.9691,42621.0
2024-11-25 11:00:00,222.92,223.23,222.6,222.67,32103.0,222.0987,222.4075,221.7798,221.8496,32103.0
2024-11-25 11:30:00,222.73,223.22,222.58,223.1,23791.0,221.9094,222.3976,221.7599,222.278,23791.0
2024-11-25 12:00:00,223.11,223.29,222.48,222.5,87919.0,222.288,222.4673,221.6603,221.6802,87919.0
2024-11-25 12:30:00,222.61,223.3,222.23,223.23,110239.0,221.7898,222.4773,221.4112,222.4075,110239.0
2024-11-25 13:00:00,223.28,223.82,223.22,223.7,33164.0,222.4573,222.9953,222.3976,222.8758,33164.0
2024-11-25 13:30:00,223.7,223.7,223.39,223.54,32195.0,222.8758,222.8758,222.5669,222.7164,32195.0
2024-11-25 14:00:00,223.48,223.65,223.29,223.49,25334.0,222.6566,222.826,222.4673,222.6666,25334.0
2024-11-25 14:30:00,223.49,223.53,222.85,222.85,27157.0,222.6666,222.7064,222.0289,222.0289,27157.0
2024-11-25 15:00:00,222.85,223.28,222.73,223.19,28737.0,222.0289,222.4573,221.9094,222.3677,28737.0
2024-11-25 15:30:00,223.13,224.05,222.88,223.94,150696.0,222.3079,223.2245,222.0588,223.1149,150696.0
2024-11-26 09:30:00,225.29,227.27,225.29,226.49,52188.0,224.4599,226.4326,224.4599,225.6555,52188.0
2024-11-26 10:00:00,226.35,226.67,225.12,225.76,51693.0,225.516,225.8348,224.2906,224.9282,51693.0
2024-11-26 10:30:00,225.77,226.48,225.39,226.17,29246.0,224.9382,225.6455,224.5596,225.3367,29246.0
2024-11-26 11:00:00,226.18,226.87,226.18,226.8,22192.0,225.3466,226.0341,225.3466,225.9644,22192.0
2024-11-26 11:30:00,226.87,227.37,226.76,227.13,55140.0,226.0341,226.5323,225.9245,226.2931,55140.0
2024-11-26 12:00:00,227.13,227.44,226.74,227.35,35447.0,226.2931,226.602,225.9046,226.5123,35447.0
2024-11-26 12:30:00,227.37,227.91,227.37,227.86,29215.0,226.5323,227.0703,226.5323,227.0205,29215.0
2024-11-26 13:00:00,227.88,228.12,227.68,227.96,39082.0,227.0404,227.2795,226.8411,227.1201,39082.0
2024-11-26 13:30:00,227.96,228.06,226.92,227.2,47783.0,227.1201,227.2197,226.0839,226.3629,47783.0
2024-11-26 14:00:00,227.16,227.41,226.47,226.47,66528.0,226.323,226.5721,225.6356,225.6356,66528.0
2024-11-26 14:30:00,226.47,226.72,226.14,226.25,30488.0,225.6356,225.8847,225.3068,225.4164,30488.0
2024-11-26 15:00:00,226.21,226.77,225.99,226.66,28977.0,225.3765,225.9345,225.1573,225.8249,28977.0
2024-11-26 15:30:00,226.65,227.32,226.35,226.47,129818.0,225.8149,226.4824,225.516,225.6356,129818.0
2024-11-27 09:30:00,228.08,228.08,226.3,227.13,40546.0,227.2396,227.2396,225.4662,226.2931,40546.0
2024-11-27 10:00:00,226.96,227.22,226.26,226.74,30138.0,226.1238,226.3828,225.4264,225.9046,30138.0
2024-11-27 10:30:00,226.73,226.77,224.51,224.55,35092.0,225.8946,225.9345,223.6828,223.7227,35092.0
2024-11-27 11:00:00,224.52,224.68,223.59,223.84,35008.0,223.6928,223.8522,222.7662,223.0153,35008.0
2024-11-27 11:30:00,223.82,224.32,223.73,224.22,14843.0,222.9953,223.4935,222.9057,223.3939,14843.0
2024-11-27 12:00:00,224.22,224.65,223.95,224.64,14752.0,223.3939,223.8223,223.1249,223.8123,14752.0
2024-11-27 12:30:00,224.61,224.75,224.38,224.61,17116.0,223.7824,223.9219,223.5533,223.7824,17116.0
2024-11-27 13:00:00,224.55,224.6,224.03,224.05,20549.0,223.7227,223.7725,223.2046,223.2245,20549.0
2024-11-27 13:30:00,224.02,224.06,223.51,223.56,14597.0,223.1946,223.2345,222.6865,222.7363,14597.0
2024-11-27 14:00:00,223.66,223.71,223.12,223.12,31192.0,222.8359,222.8857,222.2979,222.2979,31192.0
2024-11-27 14:30:00,223.06,223.41,223.01,223.13,30026.0,222.2381,222.5869,222.1883,222.3079,30026.0
2024-11-27 15:00:00,223.13,223.52,222.74,223.0,40052.0,222.3079,222.6964,221.9193,222.1784,40052.0
2024-11-27 15:30:00,223.0,224.15,222.88,224.04,83962.0,222.1784,223.3241,222.0588,223.2145,83962.0
2024-11-29 09:30:00,224.56,226.08,224.33,224.62,50574.0,223.7326,225.247,223.5035,223.7924,50574.0
2024-11-29 10:00:00,224.38,225.43,224.33,225.23,26392.0,223.5533,224.5994,223.5035,224.4001,26392.0
2024-11-29 10:30:00,225.25,225.44,224.81,225.23,24661.0,224.4201,224.6094,223.9817,224.4001,24661.0
2024-11-29 11:00:00,225.31,225.98,225.18,225.63,27797.0,224.4799,225.1474,224.3503,224.7987,27797.0
2024-11-29 11:30:00,225.61,226.42,225.61,225.95,35250.0,224.7787,225.5858,224.7787,225.1175,35250.0
2024-11-29 12:00:00,226.0,226.59,225.85,226.03,35283.0,225.1673,225.7551,225.0179,225.1972,35283.0
2024-11-29 12:30:00,226.03,226.61,225.61,225.71,69213.0,225.1972,225.7751,224.7787,224.8784,69213.0
2024-12-02 09:30:00,225.42,225.79,223.32,223.46,48795.0,224.5894,224.9581,222.4972,222.6367,48795.0
2024-12-02 10:00:00,223.45,223.67,222.94,223.24,37294.0,222.6267,222.8459,222.1186,222.4175,37294.0
2024-12-02 10:30:00,223.09,223.24,222.22,222.49,49753.0,222.268,222.4175,221.4012,221.6702,49753.0
2024-12-02 11:00:00,222.39,223.01,222.35,222.86,31367.0,221.5706,222.1883,221.5308,222.0389,31367.0
2024-12-02 11:30:00,222.86,223.05,222.42,222.8,26822.0,222.0389,222.2282,221.6005,221.9791,26822.0
2024-12-02 12:00:00,222.9,222.96,222.45,222.78,13648.0,222.0787,222.1385,221.6304,221.9592,13648.0
2024-12-02 12:30:00,222.9,223.01,222.72,222.84,25123.0,222.0787,222.1883,221.8994,222.019,25123.0
2024-12-02 13:00:00,222.8,223.06,222.79,222.96,20336.0,221.9791,222.2381,221.9691,222.1385,20336.0
2024-12-02 13:30:00,222.98,223.04,222.61,222.83,30428.0,222.1584,222.2182,221.7898,222.009,30428.0
2024-12-02 14:00:00,222.83,222.93,222.34,222.49,16333.0,222.009,222.1086,221.5208,221.6702,16333.0
2024-12-02 14:30:00,222.53,222.83,222.43,222.76,20161.0,221.7101,222.009,221.6105,221.9392,20161.0
2024-12-02 15:00:00,222.91,223.03,222.49,222.49,22784.0,222.0887,222.2083,221.6702,221.6702,22784.0
2024-12-02 15:30:00,222.47,222.91,221.75,222.61,136257.0,221.6503,222.0887,220.933,221.7898,136257.0
2024-12-03 09:30:00,223.66,225.26,220.56,220.96,100861.0,222.8359,224.43,219.7474,220.1459,100861.0
2024-12-03 10:00:00,220.86,221.98,220.3,221.76,65192.0,220.0462,221.1621,219.4883,220.9429,65192.0
2024-12-03 10:30:00,221.76,222.84,221.27,222.25,51819.0,220.9429,222.019,220.4547,221.4311,51819.0
2024-12-03 11:00:00,222.21,222.23,221.27,222.1,56727.0,221.3913,221.4112,220.4547,221.2817,56727.0
2024-12-03 11:30:00,222.08,222.42,221.79,222.07,45128.0,221.2618,221.6005,220.9728,221.2518,45128.0
2024-12-03 12:00:00,222.11,222.47,221.92,222.38,33593.0,221.2916,221.6503,221.1023,221.5606,33593.0
2024-12-03 12:30:00,222.37,222.48,221.91,222.0,37396.0,221.5507,221.6603,221.0924,221.182,37396.0
2024-12-03 13:00:00,222.0,222.23,221.72,222.06,11610.0,221.182,221.4112,220.9031,221.2418,11610.0
2024-12-03 13:30:00,222.09,222.62,221.8,222.44,23020.0,221.2717,221.7998,220.9828,221.6204,23020.0
2024-12-03 14:00:00,222.36,222.82,222.27,222.71,26907.0,221.5407,221.999,221.4511,221.8894,26907.0
2024-12-03 14:30:00,222.73,223.12,222.72,222.98,24982.0,221.9094,222.2979,221.8994,222.1584,24982.0
2024-12-03 15:00:00,222.93,223.2,222.83,222.97,30532.0,222.1086,222.3776,222.009,222.1485,30532.0
2024-12-03 15:30:00,222.92,223.73,222.63,222.69,110748.0,222.0987,222.9057,221.8097,221.8695,110748.0
2024-12-04 09:30:00,221.86,223.08,221.86,222.68,31184.0,221.0426,222.2581,221.0426,221.8595,31184.0
2024-12-04 10:00:00,222.53,222.97,222.15,222.17,39632.0,221.7101,222.1485,221.3315,221.3514,39632.0
2024-12-04 10:30:00,222.26,223.13,222.25,223.08,33367.0,221.4411,222.3079,221.4311,222.2581,33367.0
2024-12-04 11:00:00,223.05,223.67,223.04,223.08,18633.0,222.2282,222.8459,222.2182,222.2581,18633.0
2024-12-04 11:30:00,223.08,223.17,222.66,222.9,17039.0,222.2581,222.3477,221.8396,222.0787,17039.0
2024-12-04 12:00:00,222.95,222.96,222.6,222.75,10697.0,222.1285,222.1385,221.7798,221.9293,10697.0
2024-12-04 12:30:00,222.77,222.97,222.7,222.75,9730.0,221.9492,222.1485,221.8795,221.9293,9730.0
2024-12-04 13:00:00,222.7,222.9,222.61,222.61,15409.0,221.8795,222.0787,221.7898,221.7898,15409.0
2024-12-04 13:30:00,222.56,223.0,222.35,222.89,22900.0,221.74,222.1784,221.5308,222.0688,22900.0
2024-12-04 14:00:00,222.83,222.87,222.52,222.52,19241.0,222.009,222.0488,221.7001,221.7001,19241.0
2024-12-04 14:30:00,222.42,222.79,222.42,222.74,30739.0,221.6005,221.9691,221.6005,221.9193,30739.0
2024-12-04 15:00:00,222.78,223.53,222.72,223.46,21114.0,221.9592,222.7064,221.8994,222.6367,21114.0
2024-12-04 15:30:00,223.48,224.24,223.4,223.61,95555.0,222.6566,223.4138,222.5769,222.7861,95555.0
2024-12-05 09:30:00,223.37,224.53,221.64,223.68,57570.0,222.547,223.7027,220.8234,222.8559,57570.0
2024-12-05 10:00:00,223.5,224.21,222.89,223.11,50900.0,222.6765,223.3839,222.0688,222.288,50900.0
2024-12-05 10:30:00,223.12,223.86,223.04,223.51,26480.0,222.2979,223.0352,222.2182,222.6865,26480.0
2024-12-05 11:00:00,223.53,223.6,223.0,223.45,16781.0,222.7064,222.7762,222.1784,222.6267,16781.0
2024-12-05 11:30:00,223.5,223.5,223.09,223.38,14312.0,222.6765,222.6765,222.268,222.557,14312.0
2024-12-05 12:00:00,223.34,223.51,223.22,223.39,18663.0,222.5171,222.6865,222.3976,222.5669,18663.0
2024-12-05 12:30:00,223.45,223.77,223.39,223.73,17791.0,222.6267,222.9455,222.5669,222.9057,17791.0
2024-12-05 13:00:00,223.72,223.87,223.12,223.59,23232.0,222.8957,223.0452,222.2979,222.7662,23232.0
2024-12-05 13:30:00,223.64,223.89,223.55,223.67,13729.0,222.816,223.0651,222.7263,222.8459,13729.0
2024-12-05 14:00:00,223.77,223.77,222.95,223.01,19376.0,222.9455,222.9455,222.1285,222.1883,19376.0
2024-12-05 14:30:00,223.03,223.2,222.65,222.7,22258.0,222.2083,222.3776,221.8297,221.8795,22258.0
2024-12-05 15:00:00,222.69,222.99,222.65,222.97,19010.0,221.8695,222.1684,221.8297,222.1485,19010.0
2024-12-05 15:30:00,222.97,223.5,222.9,223.27,92209.0,222.1485,222.6765,222.0787,222.4474,92209.0
2024-12-06 09:30:00,223.23,224.36,223.23,224.18,26266.0,222.4075,223.5334,222.4075,223.354,26266.0
2024-12-06 10:00:00,224.31,225.03,224.02,224.66,22418.0,223.4835,224.2009,223.1946,223.8322,22418.0
2024-12-06 10:30:00,224.51,224.84,224.14,224.37,12890.0,223.6828,224.0116,223.3142,223.5433,12890.0
2024-12-06 11:00:00,224.45,224.65,223.59,223.73,25998.0,223.623,223.8223,222.7662,222.9057,25998.0
2024-12-06 11:30:00,223.67,224.45,223.67,224.19,19613.0,222.8459,223.623,222.8459,223.364,19613.0
2024-12-06 12:00:00,224.17,224.28,223.58,223.66,35337.0,223.3441,223.4536,222.7562,222.8359,35337.0
2024-12-06 12:30:00,223.66,223.97,223.53,223.97,22893.0,222.8359,223.1448,222.7064,223.1448,22893.0
2024-12-06 13:00:00,223.99,224.42,223.91,224.11,35956.0,223.1647,223.5931,223.085,223.2843,35956.0
2024-12-06 13:30:00,224.26,224.45,223.94,224.21,27409.0,223.4337,223.623,223.1149,223.3839,27409.0
2024-12-06 14:00:00,224.22,224.28,223.77,224.01,15739.0,223.3939,223.4536,222.9455,223.1846,15739.0
2024-12-06 14:30:00,224.01,224.34,223.8,224.21,30010.0,223.1846,223.5134,222.9754,223.3839,30010.0
2024-12-06 15:00:00,224.24,224.45,224.02,224.03,44722.0,223.4138,223.623,223.1946,223.2046,44722.0
2024-12-06 15:30:00,224.03,224.08,223.41,223.73,151215.0,223.2046,223.2544,222.5869,222.9057,151215.0
2024-12-09 09:30:00,220.15,221.29,216.69,216.8,181304.0,219.3389,220.4747,215.8916,216.0012,181304.0
2024-12-09 10:00:00,216.93,217.14,215.05,215.22,133131.0,216.1307,216.34,214.2577,214.427,133131.0
2024-12-09 10:30:00,215.22,215.45,212.71,213.07,86651.0,214.427,214.6562,211.9263,212.285,86651.0
2024-12-09 11:00:00,213.05,213.06,210.35,211.26,112417.0,212.265,212.275,209.575,210.4816,112417.0
2024-12-09 11:30:00,211.13,211.58,208.62,208.97,109823.0,210.3521,210.8004,207.8513,208.2001,109823.0
2024-12-09 12:00:00,208.97,209.01,206.62,207.46,161733.0,208.2001,208.2399,205.8587,206.6956,161733.0
2024-12-09 12:30:00,207.46,207.81,206.65,206.89,113069.0,206.6956,207.0443,205.8886,206.1277,113069.0
2024-12-09 13:00:00,206.95,208.21,206.65,207.64,94098.0,206.1875,207.4429,205.8886,206.875,94098.0
2024-12-09 13:30:00,207.65,208.3,207.59,207.76,91888.0,206.8849,207.5325,206.8251,206.9945,91888.0
2024-12-09 14:00:00,207.76,207.76,206.34,206.86,83248.0,206.9945,206.9945,205.5797,206.0978,83248.0
2024-12-09 14:30:00,206.86,207.73,206.79,207.56,67980.0,206.0978,206.9646,206.0281,206.7953,67980.0
2024-12-09 15:00:00,207.6,207.75,207.08,207.7,90332.0,206.8351,206.9846,206.317,206.9347,90332.0
2024-12-09 15:30:00,207.67,208.5,207.47,208.38,314747.0,206.9048,207.7318,206.7056,207.6122,314747.0
2024-12-10 09:30:00,209.16,209.46,206.86,209.14,114676.0,208.3894,208.6883,206.0978,208.3694,114676.0
2024-12-10 10:00:00,209.21,209.75,208.75,209.38,42071.0,208.4392,208.9772,207.9809,208.6085,42071.0
2024-12-10 10:30:00,209.45,210.82,209.42,210.3,85524.0,208.6783,210.0432,208.6484,209.5252,85524.0
2024-12-10 11:00:00,210.3,210.53,209.75,210.12,61333.0,209.5252,209.7543,208.9772,209.3458,61333.0
2024-12-10 11:30:00,210.1,210.67,210.01,210.05,39617.0,209.3259,209.8938,209.2362,209.2761,39617.0
2024-12-10 12:00:00,210.01,210.09,209.27,209.42,42816.0,209.2362,209.3159,208.499,208.6484,42816.0
2024-12-10 12:30:00,209.48,210.08,209.37,209.87,27469.0,208.7082,209.306,208.5986,209.0967,27469.0
2024-12-10 13:00:00,209.89,209.89,209.16,209.22,47026.0,209.1167,209.1167,208.3894,208.4491,47026.0
2024-12-10 13:30:00,209.21,209.96,209.21,209.67,37213.0,208.4392,209.1864,208.4392,208.8975,37213.0
2024-12-10 14:00:00,209.69,209.69,208.92,209.34,44261.0,208.9174,208.9174,208.1502,208.5687,44261.0
2024-12-10 14:30:00,209.37,210.45,209.27,210.03,43721.0,208.5986,209.6746,208.499,209.2562,43721.0
2024-12-10 15:00:00,210.03,210.1,209.68,210.03,57358.0,209.2562,209.3259,208.9074,209.2562,57358.0
2024-12-10 15:30:00,209.98,210.53,209.77,210.2,221246.0,209.2063,209.7543,208.9971,209.4255,221246.0
2024-12-11 09:30:00,210.14,210.78,209.79,210.64,51914.0,209.3657,210.0034,209.017,209.8639,51914.0
2024-12-11 10:00:00,210.5,211.16,210.15,211.13,44250.0,209.7244,210.382,209.3757,210.3521,44250.0
2024-12-11 10:30:00,211.08,212.25,210.87,211.44,50672.0,210.3023,211.468,210.0931,210.661,50672.0
2024-12-11 11:00:00,211.44,211.9,211.24,211.9,39563.0,210.661,211.1193,210.4617,211.1193,39563.0
2024-12-11 11:30:00,211.9,212.2,211.57,212.03,32276.0,211.1193,211.4182,210.7905,211.2488,32276.0
2024-12-11 12:00:00,212.08,212.24,211.75,211.76,48237.0,211.2986,211.458,210.9698,210.9798,48237.0
2024-12-11 12:30:00,211.75,212.49,211.26,211.78,95893.0,210.9698,211.7071,210.4816,210.9997,95893.0
2024-12-11 13:00:00,211.73,211.88,211.29,211.29,12798.0,210.9499,211.0993,210.5115,210.5115,12798.0
2024-12-11 13:30:00,211.44,211.59,211.29,211.54,16182.0,210.661,210.8104,210.5115,210.7606,16182.0
2024-12-11 14:00:00,211.53,211.91,211.48,211.58,18206.0,210.7506,211.1292,210.7008,210.8004,18206.0
2024-12-11 14:30:00,211.53,211.83,211.4,211.52,40300.0,210.7506,211.0495,210.6211,210.7407,40300.0
2024-12-11 15:00:00,211.5,211.52,210.95,211.01,31121.0,210.7207,210.7407,210.1728,210.2325,31121.0
2024-12-11 15:30:00,211.0,211.41,210.77,211.0,132555.0,210.2226,210.6311,209.9934,210.2226,132555.0
2024-12-12 09:30:00,210.67,211.16,210.14,210.6,45373.0,209.8938,210.382,209.3657,209.8241,45373.0
2024-12-12 10:00:00,210.65,210.78,209.91,210.06,41137.0,209.8739,210.0034,209.1366,209.286,41137.0
2024-12-12 10:30:00,210.02,210.82,209.34,210.82,47262.0,209.2462,210.0432,208.5687,210.0432,47262.0
2024-12-12 11:00:00,210.7,210.98,210.41,210.66,28563.0,209.9237,210.2027,209.6348,209.8838,28563.0
2024-12-12 11:30:00,210.64,211.14,210.62,210.7,15480.0,209.8639,210.3621,209.844,209.9237,15480.0
2024-12-12 12:00:00,210.62,210.76,210.33,210.68,24638.0,209.844,209.9835,209.555,209.9038,24638.0
2024-12-12 12:30:00,210.71,211.36,210.71,211.36,15953.0,209.9336,210.5813,209.9336,210.5813,15953.0
2024-12-12 13:00:00,211.33,211.61,211.19,211.22,15713.0,210.5514,210.8303,210.4119,210.4418,15713.0
2024-12-12 13:30:00,211.26,211.35,211.0,211.21,15280.0,210.4816,210.5713,210.2226,210.4318,15280.0
2024-12-12 14:00:00,211.18,211.44,210.53,210.68,17154.0,210.4019,210.661,209.7543,209.9038,17154.0
2024-12-12 14:30:00,210.68,210.99,210.56,210.86,18984.0,209.9038,210.2126,209.7842,210.0831,18984.0
2024-12-12 15:00:00,210.85,211.21,210.76,211.02,38074.0,210.0731,210.4318,209.9835,210.2425,38074.0
2024-12-12 15:30:00,210.99,211.75,210.75,211.61,143251.0,210.2126,210.9698,209.9735,210.8303,143251.0
2024-12-13 09:30:00,210.75,211.92,209.4,211.67,87655.0,209.9735,211.1392,208.6285,210.8901,87655.0
2024-12-13 10:00:00,211.67,211.85,210.66,211.14,59861.0,210.8901,211.0694,209.8838,210.3621,59861.0
2024-12-13 10:30:00,211.13,211.48,210.91,211.45,32071.0,210.3521,210.7008,210.1329,210.6709,32071.0
2024-12-13 11:00:00,211.46,211.98,211.32,211.77,24459.0,210.6809,211.199,210.5414,210.9897,24459.0
2024-12-13 11:30:00,211.73,211.86,210.97,210.97,22815.0,210.9499,211.0794,210.1927,210.1927,22815.0
2024-12-13 12:00:00,210.97,210.97,210.46,210.71,27140.0,210.1927,210.1927,209.6846,209.9336,27140.0
2024-12-13 12:30:00,210.66,210.83,210.41,210.72,21934.0,209.8838,210.0532,209.6348,209.9436,21934.0
2024-12-13 13:00:00,210.66,211.14,210.56,211.09,29525.0,209.8838,210.3621,209.7842,210.3122,29525.0
2024-12-13 13:30:00,211.12,211.18,211.0,211.17,49641.0,210.3421,210.4019,210.2226,210.392,49641.0
2024-12-13 14:00:00,211.16,211.58,211.04,211.51,39797.0,210.382,210.8004,210.2624,210.7307,39797.0
2024-12-13 14:30:00,211.54,211.69,211.12,211.21,56422.0,210.7606,210.91,210.3421,210.4318,56422.0
2024-12-13 15:00:00,211.18,211.44,210.76,211.1,43342.0,210.4019,210.661,209.9835,210.3222,43342.0
2024-12-13 15:30:00,211.03,211.7,211.03,211.25,105330.0,210.2525,210.92,210.2525,210.4717,105330.0
2024-12-16 09:30:00,211.48,212.97,211.12,212.71,105178.0,210.7008,212.1853,210.3421,211.9263,105178.0
2024-12-16 10:00:00,212.72,213.1,211.86,212.95,65947.0,211.9362,212.3148,211.0794,212.1654,65947.0
2024-12-16 10:30:00,212.93,213.74,212.93,213.53,54149.0,212.1455,212.9525,212.1455,212.7433,54149.0
2024-12-16 11:00:00,213.52,213.85,213.02,213.72,66607.0,212.7333,213.0621,212.2351,212.9326,66607.0
2024-12-16 11:30:00,213.59,213.7,213.11,213.39,57287.0,212.803,212.9126,212.3248,212.6038,57287.0
2024-12-16 12:00:00,213.39,213.8,213.32,213.7,46995.0,212.6038,213.0123,212.534,212.9126,46995.0
2024-12-16 12:30:00,213.68,213.89,212.9,213.06,92450.0,212.8927,213.1019,212.1156,212.275,92450.0
2024-12-16 13:00:00,213.12,213.41,213.04,213.28,36377.0,212.3348,212.6237,212.2551,212.4942,36377.0
2024-12-16 13:30:00,213.38,213.66,213.28,213.49,51910.0,212.5938,212.8728,212.4942,212.7034,51910.0
2024-12-16 14:00:00,213.56,213.66,212.74,212.74,14851.0,212.7731,212.8728,211.9562,211.9562,14851.0
2024-12-16 14:30:00,212.8,212.86,212.43,212.66,33183.0,212.0159,212.0757,211.6473,211.8765,33183.0
2024-12-16 15:00:00,212.58,212.91,212.09,212.16,48954.0,211.7968,212.1255,211.3086,211.3783,48954.0
2024-12-16 15:30:00,212.18,212.32,211.52,211.84,277622.0,211.3982,211.5377,210.7407,211.0595,277622.0
2024-12-17 09:30:00,210.0,212.41,209.5,210.73,125131.0,209.2263,211.6274,208.7281,209.9536,125131.0
2024-12-17 10:00:00,210.74,211.08,209.97,210.81,64331.0,209.9635,210.3023,209.1964,210.0333,64331.0
2024-12-17 10:30:00,210.62,211.12,210.17,210.46,35864.0,209.844,210.3421,209.3956,209.6846,35864.0
2024-12-17 11:00:00,210.37,211.27,210.0,210.04,63247.0,209.5949,210.4916,209.2263,209.2661,63247.0
2024-12-17 11:30:00,210.12,210.38,209.4,210.22,57980.0,209.3458,209.6049,208.6285,209.4455,57980.0
2024-12-17 12:00:00,210.12,210.37,209.43,209.52,40965.0,209.3458,209.5949,208.6584,208.748,40965.0
2024-12-17 12:30:00,209.59,210.03,209.41,209.52,49052.0,208.8178,209.2562,208.6384,208.748,49052.0
2024-12-17 13:00:00,209.5,209.6,208.66,209.03,58103.0,208.7281,208.8277,207.8912,208.2598,58103.0
2024-12-17 13:30:00,209.07,209.32,208.85,209.29,38529.0,208.2997,208.5488,208.0805,208.5189,38529.0
2024-12-17 14:00:00,209.19,209.29,208.6,208.73,49195.0,208.4192,208.5189,207.8314,207.9609,49195.0
2024-12-17 14:30:00,208.78,208.8,208.21,208.27,52777.0,208.0108,208.0307,207.4429,207.5026,52777.0
2024-12-17 15:00:00,208.27,208.46,208.03,208.18,76189.0,207.5026,207.6919,207.2635,207.413,76189.0
2024-12-17 15:30:00,208.18,208.81,208.14,208.37,219447.0,207.413,208.0406,207.3731,207.6023,219447.0
2024-12-18 09:30:00,207.97,209.09,207.24,208.53,102163.0,207.2037,208.3196,206.4764,207.7617,102163.0
2024-12-18 10:00:00,208.66,209.37,208.43,209.37,46520.0,207.8912,208.5986,207.662,208.5986,46520.0
2024-12-18 10:30:00,209.26,210.0,209.18,209.99,24621.0,208.489,209.2263,208.4093,209.2163,24621.0
2024-12-18 11:00:00,209.95,209.98,208.85,209.35,35136.0,209.1764,209.2063,208.0805,208.5787,35136.0
2024-12-18 11:30:00,209.25,210.0,209.25,209.89,35154.0,208.479,209.2263,208.479,209.1167,35154.0
2024-12-18 12:00:00,209.83,209.89,209.32,209.58,44648.0,209.0569,209.1167,208.5488,208.8078,44648.0
2024-12-18 12:30:00,209.58,210.09,209.44,209.79,30744.0,208.8078,209.3159,208.6683,209.017,30744.0
2024-12-18 13:00:00,209.76,209.78,209.3,209.46,21892.0,208.9871,209.0071,208.5288,208.6883,21892.0
2024-12-18 13:30:00,209.46,210.28,209.46,210.28,22092.0,208.6883,209.5052,208.6883,209.5052,22092.0
2024-12-18 14:00:00,210.19,210.31,208.11,208.11,40908.0,209.4156,209.5351,207.3432,207.3432,40908.0
2024-12-18 14:30:00,208.04,208.57,207.47,207.52,61279.0,207.2735,207.8015,206.7056,206.7554,61279.0
2024-12-18 15:00:00,207.51,207.86,206.93,207.06,121004.0,206.7454,207.0941,206.1676,206.2971,121004.0
2024-12-18 15:30:00,207.19,207.46,204.31,204.48,449033.0,206.4266,206.6956,203.5572,203.7266,449033.0
2024-12-19 09:30:00,193.0,193.69,187.3,187.38,574417.0,192.2889,192.9764,186.6099,186.6896,574417.0
2024-12-19 10:00:00,187.56,189.03,185.25,186.48,297227.0,186.8689,188.3335,184.5675,185.7929,297227.0
2024-12-19 10:30:00,186.61,187.25,185.57,186.16,220752.0,185.9224,186.5601,184.8863,185.4741,220752.0
2024-12-19 11:00:00,186.27,187.3,184.38,185.01,171067.0,185.5837,186.6099,183.7007,184.3283,171067.0
2024-12-19 11:30:00,184.95,186.24,184.43,184.82,119625.0,184.2686,185.5538,183.7505,184.139,119625.0
2024-12-19 12:00:00,184.82,185.41,183.18,183.79,101796.0,184.139,184.7269,182.5051,183.1128,101796.0
2024-12-19 12:30:00,183.8,184.15,182.71,183.53,119508.0,183.1228,183.4715,182.0368,182.8538,119508.0
2024-12-19 13:00:00,183.48,185.47,183.35,185.41,146607.0,182.804,184.7866,182.6745,184.7269,146607.0
2024-12-19 13:30:00,185.41,186.0,184.85,185.91,90267.0,184.7269,185.3147,184.1689,185.225,90267.0
2024-12-19 14:00:00,185.91,185.97,183.78,184.38,107945.0,185.225,185.2848,183.1029,183.7007,107945.0
2024-12-19 14:30:00,184.38,185.02,183.56,183.81,95473.0,183.7007,184.3383,182.8837,183.1328,95473.0
2024-12-19 15:00:00,183.84,184.46,183.0,183.68,145642.0,183.1626,183.7804,182.3257,183.0032,145642.0
2024-12-19 15:30:00,183.68,183.9,182.21,182.8,605246.0,183.0032,183.2224,181.5387,182.1265,605246.0
2024-12-20 09:30:00,181.72,184.99,181.15,183.08,654372.0,181.0505,184.3084,180.4826,182.4054,654372.0
2024-12-20 10:00:00,183.19,184.61,182.7,184.53,140583.0,182.515,183.9298,182.0268,183.8501,140583.0
2024-12-20 10:30:00,184.61,186.02,184.54,185.47,171545.0,183.9298,185.3346,183.8601,184.7866,171545.0
2024-12-20 11:00:00,185.47,187.15,185.35,187.04,78902.0,184.7866,186.4605,184.6671,186.3509,78902.0
2024-12-20 11:30:00,187.04,187.54,186.49,187.26,94303.0,186.3509,186.849,185.8029,186.57,94303.0
2024-12-20 12:00:00,187.22,187.69,186.82,187.34,63325.0,186.5302,186.9985,186.1317,186.6498,63325.0
2024-12-20 12:30:00,187.4,187.74,186.73,187.71,86849.0,186.7095,187.0483,186.042,187.0184,86849.0
2024-12-20 13:00:00,187.65,187.65,186.24,186.27,70510.0,186.9586,186.9586,185.5538,185.5837,70510.0
2024-12-20 13:30:00,186.33,186.57,185.82,185.85,65282.0,185.6435,185.8826,185.1354,185.1652,65282.0
2024-12-20 14:00:00,185.86,186.27,185.67,185.85,84793.0,185.1752,185.5837,184.9859,185.1652,84793.0
2024-12-20 14:30:00,185.85,186.4,185.78,186.31,88518.0,185.1652,185.7132,185.0955,185.6235,88518.0
2024-12-20 15:00:00,186.31,186.58,185.98,186.07,80050.0,185.6235,185.8926,185.2948,185.3844,80050.0
2024-12-20 15:30:00,186.11,187.71,185.54,186.95,636899.0,185.4243,187.0184,184.8564,186.2612,636899.0
2024-12-23 09:30:00,187.06,188.28,186.56,187.0,249899.0,186.3708,187.5863,185.8726,186.311,249899.0
2024-12-23 10:00:00,187.11,187.18,186.3,186.35,145152.0,186.4206,186.4903,185.6136,185.6634,145152.0
2024-12-23 10:30:00,186.35,186.54,185.61,185.88,83812.0,185.6634,185.8527,184.9261,185.1951,83812.0
2024-12-23 11:00:00,185.86,186.16,185.57,185.7,47435.0,185.1752,185.4741,184.8863,185.0158,47435.0
2024-12-23 11:30:00,185.7,186.4,185.34,186.26,39040.0,185.0158,185.7132,184.6571,185.5737,39040.0
2024-12-23 12:00:00,186.22,186.89,186.22,186.53,152825.0,185.5339,186.2014,185.5339,185.8427,152825.0
2024-12-23 12:30:00,186.52,186.52,185.73,185.74,36771.0,185.8328,185.8328,185.0457,185.0556,36771.0
2024-12-23 13:00:00,185.7,186.18,185.58,186.16,48747.0,185.0158,185.494,184.8962,185.4741,48747.0
2024-12-23 13:30:00,186.2,186.31,185.46,185.74,38110.0,185.514,185.6235,184.7767,185.0556,38110.0
2024-12-23 14:00:00,185.73,185.86,185.39,185.78,34562.0,185.0457,185.1752,184.7069,185.0955,34562.0
2024-12-23 14:30:00,185.72,185.86,185.39,185.53,28089.0,185.0357,185.1752,184.7069,184.8464,28089.0
2024-12-23 15:00:00,185.55,186.13,185.42,186.06,58445.0,184.8663,185.4442,184.7368,185.3745,58445.0
2024-12-23 15:30:00,186.08,187.28,186.04,187.11,259536.0,185.3944,186.59,185.3545,186.4206,259536.0
2024-12-24 09:30:00,187.15,187.67,186.75,187.12,49230.0,186.4605,186.9785,186.0619,186.4306,49230.0
2024-12-24 10:00:00,187.12,187.92,187.1,187.75,39286.0,186.4306,187.2276,186.4106,187.0582,39286.0
2024-12-24 10:30:00,187.76,187.87,186.89,187.03,32093.0,187.0682,187.1778,186.2014,186.3409,32093.0
2024-12-24 11:00:00,187.02,187.16,186.66,186.75,26020.0,186.3309,186.4704,185.9723,186.0619,26020.0
2024-12-24 11:30:00,186.74,187.3,186.74,187.03,45248.0,186.052,186.6099,186.052,186.3409,45248.0
2024-12-24 12:00:00,187.03,187.51,186.96,187.28,50853.0,186.3409,186.8191,186.2712,186.59,50853.0
2024-12-24 12:30:00,187.25,188.39,186.8,188.39,130090.0,186.5601,187.6959,186.1117,187.6959,130090.0
2024-12-26 09:30:00,186.95,187.89,186.15,186.71,48679.0,186.2612,187.1977,185.4641,186.0221,48679.0
2024-12-26 10:00:00,186.66,186.97,186.06,186.06,54467.0,185.9723,186.2811,185.3745,185.3745,54467.0
2024-12-26 10:30:00,186.06,186.32,185.73,186.28,17552.0,185.3745,185.6335,185.0457,185.5937,17552.0
2024-12-26 11:00:00,186.28,186.41,186.14,186.27,16673.0,185.5937,185.7232,185.4542,185.5837,16673.0
2024-12-26 11:30:00,186.29,186.64,186.28,186.42,32542.0,185.6036,185.9523,185.5937,185.7331,32542.0
2024-12-26 12:00:00,186.35,186.99,186.35,186.77,22178.0,185.6634,186.301,185.6634,186.0819,22178.0
2024-12-26 12:30:00,186.77,186.79,186.39,186.42,16936.0,186.0819,186.1018,185.7033,185.7331,16936.0
2024-12-26 13:00:00,186.48,186.6,186.31,186.4,14709.0,185.7929,185.9125,185.6235,185.7132,14709.0
2024-12-26 13:30:00,186.38,186.71,186.12,186.42,23031.0,185.6933,186.0221,185.4342,185.7331,23031.0
2024-12-26 14:00:00,186.35,186.45,186.07,186.11,29029.0,185.6634,185.763,185.3844,185.4243,29029.0
2024-12-26 14:30:00,186.11,186.25,185.93,186.09,27433.0,185.4243,185.5638,185.2449,185.4044,27433.0
2024-12-26 15:00:00,186.03,186.06,185.64,185.82,25409.0,185.3446,185.3745,184.956,185.1354,25409.0
2024-12-26 15:30:00,185.76,185.86,184.97,185.07,121057.0,185.0756,185.1752,184.2885,184.3881,121057.0
2024-12-27 09:30:00,183.48,185.11,183.16,185.09,65449.0,182.804,184.428,182.4852,184.408,65449.0
2024-12-27 10:00:00,185.08,185.19,183.58,183.67,60816.0,184.3981,184.5077,182.9036,182.9933,60816.0
2024-12-27 10:30:00,183.63,183.72,183.01,183.3,50706.0,182.9534,183.0431,182.3357,182.6246,50706.0
2024-12-27 11:00:00,183.28,183.29,182.48,182.81,41698.0,182.6047,182.6147,181.8077,182.1364,41698.0
2024-12-27 11:30:00,182.9,183.38,182.21,182.4,27625.0,182.2261,182.7043,181.5387,181.728,27625.0
2024-12-27 12:00:00,182.41,182.7,182.24,182.58,44461.0,181.7379,182.0268,181.5685,181.9073,44461.0
2024-12-27 12:30:00,182.58,182.73,182.14,182.45,30533.0,181.9073,182.0567,181.4689,181.7778,30533.0
2024-12-27 13:00:00,182.47,182.74,182.31,182.59,26274.0,181.7977,182.0667,181.6383,181.9173,26274.0
2024-12-27 13:30:00,182.55,183.09,182.46,182.99,28627.0,181.8774,182.4154,181.7877,182.3158,28627.0
2024-12-27 14:00:00,182.93,183.43,182.81,183.2,23255.0,182.256,182.7542,182.1364,182.525,23255.0
2024-12-27 14:30:00,183.2,183.68,183.12,183.49,17679.0,182.525,183.0032,182.4453,182.8139,17679.0
2024-12-27 15:00:00,183.39,183.41,182.61,182.72,24864.0,182.7143,182.7342,181.9372,182.0468,24864.0
2024-12-27 15:30:00,182.69,183.59,182.39,183.37,165083.0,182.0169,182.9136,181.718,182.6944,165083.0
2024-12-30 09:30:00,182.34,182.81,180.83,181.05,121731.0,181.6682,182.1364,180.1637,180.3829,121731.0
2024-12-30 10:00:00,181.09,181.46,180.78,181.04,51199.0,180.4228,180.7914,180.1139,180.373,51199.0
2024-12-30 10:30:00,181.06,181.99,181.03,181.86,28682.0,180.3929,181.3195,180.363,181.1899,28682.0
2024-12-30 11:00:00,181.84,182.67,181.79,182.66,31699.0,181.17,181.997,181.1202,181.987,31699.0
2024-12-30 11:30:00,182.73,183.1,182.56,182.84,21739.0,182.0567,182.4254,181.8874,182.1663,21739.0
2024-12-30 12:00:00,182.76,183.26,182.74,183.24,34672.0,182.0866,182.5848,182.0667,182.5649,34672.0
2024-12-30 12:30:00,183.17,183.25,182.82,183.21,24410.0,182.4951,182.5748,182.1464,182.535,24410.0
2024-12-30 13:00:00,183.17,183.7,183.06,183.52,23728.0,182.4951,183.0232,182.3855,182.8438,23728.0
2024-12-30 13:30:00,183.38,183.71,183.32,183.58,18064.0,182.7043,183.0331,182.6446,182.9036,18064.0
2024-12-30 14:00:00,183.59,183.68,183.04,183.61,32032.0,182.9136,183.0032,182.3656,182.9335,32032.0
2024-12-30 14:30:00,183.61,184.43,183.53,184.33,86708.0,182.9335,183.7505,182.8538,183.6508,86708.0
2024-12-30 15:00:00,184.31,184.55,183.68,183.68,93234.0,183.6309,183.87,183.0032,183.0032,93234.0
2024-12-30 15:30:00,183.69,184.43,183.37,183.7,282781.0,183.0132,183.7505,182.6944,183.0232,282781.0
2024-12-31 09:30:00,183.88,184.15,183.04,183.83,35431.0,183.2025,183.4715,182.3656,183.1527,35431.0
2024-12-31 10:00:00,183.79,184.1,183.42,183.5,18415.0,183.1128,183.4217,182.7442,182.8239,18415.0
2024-12-31 10:30:00,183.48,183.57,182.99,183.09,14243.0,182.804,182.8936,182.3158,182.4154,14243.0
2024-12-31 11:00:00,182.99,183.08,182.5,182.8,42258.0,182.3158,182.4054,181.8276,182.1265,42258.0
2024-12-31 11:30:00,182.87,183.14,182.83,183.03,19589.0,182.1962,182.4652,182.1564,182.3556,19589.0
2024-12-31 12:00:00,182.98,183.1,182.51,182.72,22226.0,182.3058,182.4254,181.8375,182.0468,22226.0
2024-12-31 12:30:00,182.72,182.77,182.1,182.72,26331.0,182.0468,182.0966,181.4291,182.0468,26331.0
2024-12-31 13:00:00,182.73,182.82,181.96,182.05,53187.0,182.0567,182.1464,181.2896,181.3792,53187.0
2024-12-31 13:30:00,181.97,182.56,181.97,182.31,25114.0,181.2995,181.8874,181.2995,181.6383,25114.0
2024-12-31 14:00:00,182.15,182.6,181.92,182.03,33673.0,181.4789,181.9272,181.2497,181.3593,33673.0
2024-12-31 14:30:00,182.03,182.6,181.92,182.51,32714.0,181.3593,181.9272,181.2497,181.8375,32714.0
2024-12-31 15:00:00,182.56,182.78,182.34,182.74,43101.0,181.8874,182.1066,181.6682,182.0667,43101.0
2024-12-31 15:30:00,182.78,183.03,182.02,182.63,181810.0,182.1066,182.3556,181.3494,181.9571,181810.0
2025-01-02 09:30:00,183.45,184.08,182.7,183.71,70286.0,182.7741,183.4018,182.0268,183.0331,70286.0
2025-01-02 10:00:00,183.81,184.03,182.38,182.56,54056.0,183.1328,183.3519,181.708,181.8874,54056.0
2025-01-02 10:30:00,182.49,183.29,182.05,182.73,49708.0,181.8176,182.6147,181.3792,182.0567,49708.0
2025-01-02 11:00:00,182.83,183.77,182.42,183.77,79641.0,182.1564,183.0929,181.7479,183.0929,79641.0
2025-01-02 11:30:00,183.72,184.0,183.28,183.48,71405.0,183.0431,183.3221,182.6047,182.804,71405.0
2025-01-02 12:00:00,183.41,183.7,182.65,182.82,41563.0,182.7342,183.0232,181.977,182.1464,41563.0
2025-01-02 12:30:00,182.6,182.8,181.7,181.89,50193.0,181.9272,182.1265,181.0305,181.2198,50193.0
2025-01-02 13:00:00,181.79,181.98,181.29,181.76,46306.0,181.1202,181.3095,180.622,181.0903,46306.0
2025-01-02 13:30:00,181.83,181.85,180.98,181.29,49762.0,181.1601,181.18,180.3132,180.622,49762.0
2025-01-02 14:00:00,181.29,181.62,181.16,181.58,28733.0,180.622,180.9508,180.4925,180.911,28733.0
2025-01-02 14:30:00,181.5,181.87,181.09,181.09,68297.0,180.8313,181.1999,180.4228,180.4228,68297.0
2025-01-02 15:00:00,181.19,182.16,181.19,181.98,73335.0,180.5224,181.4888,180.5224,181.3095,73335.0
2025-01-02 15:30:00,182.02,182.43,181.63,182.03,173804.0,181.3494,181.7578,180.9608,181.3593,173804.0
2025-01-03 09:30:00,182.76,184.37,182.76,183.44,123090.0,182.0866,183.6907,182.0866,182.7641,123090.0
2025-01-03 10:00:00,183.57,184.75,183.51,184.5,48013.0,182.8936,184.0693,182.8339,183.8202,48013.0
2025-01-03 10:30:00,184.6,185.28,184.47,184.96,49081.0,183.9198,184.5973,183.7903,184.2785,49081.0
2025-01-03 11:00:00,185.13,185.13,184.58,184.97,44032.0,184.4479,184.4479,183.8999,184.2885,44032.0
2025-01-03 11:30:00,184.91,185.69,184.91,185.47,41061.0,184.2287,185.0058,184.2287,184.7866,41061.0
2025-01-03 12:00:00,185.46,186.17,185.45,185.97,44432.0,184.7767,185.4841,184.7667,185.2848,44432.0
2025-01-03 12:30:00,186.03,186.06,185.62,185.67,36919.0,185.3446,185.3745,184.9361,184.9859,36919.0
2025-01-03 13:00:00,185.8,185.81,185.22,185.52,42055.0,185.1154,185.1254,184.5376,184.8365,42055.0
2025-01-03 13:30:00,185.58,185.81,185.36,185.71,40226.0,184.8962,185.1254,184.677,185.0258,40226.0
2025-01-03 14:00:00,185.74,186.01,185.57,185.98,63340.0,185.0556,185.3247,184.8863,185.2948,63340.0
2025-01-03 14:30:00,185.95,186.33,185.93,186.13,35828.0,185.2649,185.6435,185.2449,185.4442,35828.0
2025-01-03 15:00:00,186.13,186.46,185.97,186.41,121892.0,185.4442,185.773,185.2848,185.7232,121892.0
2025-01-03 15:30:00,186.39,186.42,185.5,185.83,177146.0,185.7033,185.7331,184.8165,185.1453,177146.0
2025-01-06 09:30:00,185.65,187.03,185.04,186.27,101095.0,184.966,186.3409,184.3582,185.5837,101095.0
2025-01-06 10:00:00,186.16,186.97,185.83,185.96,54552.0,185.4741,186.2811,185.1453,185.2748,54552.0
2025-01-06 10:30:00,186.09,186.25,185.79,186.17,41708.0,185.4044,185.5638,185.1055,185.4841,41708.0
2025-01-06 11:00:00,186.13,186.47,185.67,186.32,34574.0,185.4442,185.783,184.9859,185.6335,34574.0
2025-01-06 11:30:00,186.36,186.59,186.11,186.56,33128.0,185.6734,185.9025,185.4243,185.8726,33128.0
2025-01-06 12:00:00,186.43,186.53,185.52,185.55,51011.0,185.7431,185.8427,184.8365,184.8663,51011.0
2025-01-06 12:30:00,185.47,185.86,185.37,185.42,42022.0,184.7866,185.1752,184.687,184.7368,42022.0
2025-01-06 13:00:00,185.4,185.46,184.8,184.81,88551.0,184.7169,184.7767,184.1191,184.1291,88551.0
2025-01-06 13:30:00,184.79,184.93,184.08,184.47,43860.0,184.1091,184.2486,183.4018,183.7903,43860.0
2025-01-06 14:00:00,184.41,185.28,184.24,184.67,101268.0,183.7305,184.5973,183.5612,183.9896,101268.0
2025-01-06 14:30:00,184.66,185.07,184.57,184.68,79471.0,183.9796,184.3881,183.89,183.9996,79471.0
2025-01-06 15:00:00,184.63,184.82,184.29,184.62,99281.0,183.9497,184.139,183.611,183.9398,99281.0
2025-01-06 15:30:00,184.65,185.22,184.11,185.1,171405.0,183.9697,184.5376,183.4317,184.418,171405.0
2025-01-07 09:30:00,185.8,192.89,185.8,192.65,419961.0,185.1154,192.1793,185.1154,191.9402,419961.0
2025-01-07 10:00:00,192.77,192.77,189.95,191.22,166079.0,192.0597,192.0597,189.2501,190.5155,166079.0
2025-01-07 10:30:00,191.07,191.37,190.23,191.25,172932.0,190.366,190.6649,189.5291,190.5453,172932.0
2025-01-07 11:00:00,191.29,191.44,189.48,190.19,96403.0,190.5852,190.7346,188.7819,189.4893,96403.0
2025-01-07 11:30:00,190.3,190.75,189.28,189.43,57219.0,189.5988,190.0472,188.5826,188.7321,57219.0
2025-01-07 12:00:00,189.5,189.85,189.41,189.7,39207.0,188.8018,189.1505,188.7121,189.0011,39207.0
2025-01-07 12:30:00,189.62,190.01,189.06,189.36,45341.0,188.9214,189.3099,188.3634,188.6623,45341.0
2025-01-07 13:00:00,189.37,190.19,189.33,190.14,78793.0,188.6723,189.4893,188.6324,189.4394,78793.0
2025-01-07 13:30:00,190.14,190.24,189.68,189.8,37778.0,189.4394,189.5391,188.9811,189.1007,37778.0
2025-01-07 14:00:00,189.79,190.03,189.53,189.76,49064.0,189.0907,189.3298,188.8317,189.0608,49064.0
2025-01-07 14:30:00,189.62,189.69,189.22,189.41,66673.0,188.9214,188.9911,188.5228,188.7121,66673.0
2025-01-07 15:00:00,189.43,189.62,189.04,189.47,213595.0,188.7321,188.9214,188.3435,188.7719,213595.0
2025-01-07 15:30:00,189.47,189.48,188.56,188.83,344014.0,188.7719,188.7819,187.8653,188.1343,344014.0
2025-01-08 09:30:00,189.34,190.34,188.92,189.16,139305.0,188.6424,189.6387,188.2239,188.463,139305.0
2025-01-08 10:00:00,189.24,189.57,188.33,188.72,117962.0,188.5428,188.8715,187.6361,188.0247,117962.0
2025-01-08 10:30:00,188.68,189.72,188.6,189.58,64878.0,187.9848,189.021,187.9051,188.8815,64878.0
2025-01-08 11:00:00,189.54,190.22,189.53,190.03,47577.0,188.8416,189.5191,188.8317,189.3298,47577.0
2025-01-08 11:30:00,190.07,191.22,190.05,191.05,70848.0,189.3697,190.5155,189.3498,190.3461,70848.0
2025-01-08 12:00:00,191.02,191.11,190.08,190.21,101964.0,190.3162,190.4059,189.3797,189.5092,101964.0
2025-01-08 12:30:00,190.24,190.64,189.91,190.56,54721.0,189.5391,189.9376,189.2103,189.8579,54721.0
2025-01-08 13:00:00,190.52,191.24,190.5,191.1,60445.0,189.818,190.5354,189.7981,190.3959,60445.0
2025-01-08 13:30:00,191.0,191.46,190.73,191.32,87417.0,190.2963,190.7546,190.0273,190.6151,87417.0
2025-01-08 14:00:00,191.3,192.0,190.76,191.92,69271.0,190.5952,191.2926,190.0572,191.2129,69271.0
2025-01-08 14:30:00,191.87,192.63,191.55,192.45,80063.0,191.1631,191.9203,190.8442,191.7409,80063.0
2025-01-08 15:00:00,192.46,192.96,192.33,192.87,124779.0,191.7509,192.249,191.6214,192.1594,124779.0
2025-01-08 15:30:00,192.84,193.11,192.28,192.65,338001.0,192.1295,192.3985,191.5716,191.9402,338001.0
2025-01-10 09:30:00,191.99,194.24,191.5,192.42,136744.0,191.2826,193.5243,190.7944,191.711,136744.0
2025-01-10 10:00:00,192.3,192.3,190.9,191.26,59917.0,191.5915,191.5915,190.1966,190.5553,59917.0
2025-01-10 10:30:00,191.27,191.48,190.41,190.84,82194.0,190.5653,190.7745,189.7084,190.1369,82194.0
2025-01-10 11:00:00,190.96,191.14,190.26,190.75,47983.0,190.2564,190.4358,189.559,190.0472,47983.0
2025-01-10 11:30:00,190.6,191.64,190.36,190.37,46922.0,189.8977,190.9339,189.6586,189.6686,46922.0
2025-01-10 12:00:00,190.54,190.62,189.9,190.19,33283.0,189.838,189.9177,189.2003,189.4893,33283.0
2025-01-10 12:30:00,190.13,190.45,189.65,190.29,126946.0,189.4295,189.7483,188.9512,189.5889,126946.0
2025-01-10 13:00:00,190.14,190.28,189.66,190.01,75736.0,189.4394,189.5789,188.9612,189.3099,75736.0
2025-01-10 13:30:00,189.93,190.92,189.75,190.66,64261.0,189.2302,190.2166,189.0509,189.9575,64261.0
2025-01-10 14:00:00,190.66,190.66,189.77,190.18,54754.0,189.9575,189.9575,189.0708,189.4793,54754.0
2025-01-10 14:30:00,190.28,190.3,189.79,190.02,28354.0,189.5789,189.5988,189.0907,189.3199,28354.0
2025-01-10 15:00:00,189.93,190.13,189.19,189.52,50826.0,189.2302,189.4295,188.4929,188.8217,50826.0
2025-01-10 15:30:00,189.49,189.94,189.28,189.28,199022.0,188.7918,189.2402,188.5826,188.5826,199022.0
2025-01-13 09:30:00,188.79,190.0,187.67,189.99,56239.0,188.0944,189.3,186.9785,189.29,56239.0
2025-01-13 10:00:00,189.91,189.93,188.92,189.02,23970.0,189.2103,189.2302,188.2239,188.3236,23970.0
2025-01-13 10:30:00,188.95,190.22,188.94,189.59,44755.0,188.2538,189.5191,188.2439,188.8915,44755.0
2025-01-13 11:00:00,189.59,189.59,188.64,189.02,41292.0,188.8915,188.8915,187.945,188.3236,41292.0
2025-01-13 11:30:00,189.02,189.88,188.92,189.11,41060.0,188.3236,189.1804,188.2239,188.4132,41060.0
2025-01-13 12:00:00,189.2,190.32,189.08,190.09,27735.0,188.5029,189.6188,188.3833,189.3896,27735.0
2025-01-13 12:30:00,190.11,190.25,189.77,190.21,48651.0,189.4095,189.549,189.0708,189.5092,48651.0
2025-01-13 13:00:00,190.17,190.7,189.88,190.56,28885.0,189.4693,189.9974,189.1804,189.8579,28885.0
2025-01-13 13:30:00,190.61,190.91,190.49,190.81,26682.0,189.9077,190.2066,189.7881,190.107,26682.0
2025-01-13 14:00:00,190.79,191.01,190.54,190.86,24259.0,190.087,190.3062,189.838,190.1568,24259.0
2025-01-13 14:30:00,190.86,190.97,190.48,190.62,34314.0,190.1568,190.2664,189.7782,189.9177,34314.0
2025-01-13 15:00:00,190.58,191.18,190.43,190.91,64694.0,189.8778,190.4756,189.7284,190.2066,64694.0
2025-01-13 15:30:00,190.91,191.04,190.5,190.51,178980.0,190.2066,190.3361,189.7981,189.8081,178980.0
2025-01-14 09:30:00,190.04,190.89,189.36,190.44,65596.0,189.3398,190.1867,188.6623,189.7383,65596.0
2025-01-14 10:00:00,190.55,191.35,190.55,190.98,49522.0,189.8479,190.645,189.8479,190.2763,49522.0
2025-01-14 10:30:00,191.03,191.47,190.82,191.02,27996.0,190.3262,190.7645,190.1169,190.3162,27996.0
2025-01-14 11:00:00,190.9,190.92,190.29,190.29,23835.0,190.1966,190.2166,189.5889,189.5889,23835.0
2025-01-14 11:30:00,190.4,190.4,189.39,189.66,37338.0,189.6985,189.6985,188.6922,188.9612,37338.0
2025-01-14 12:00:00,189.66,190.28,189.54,190.26,24878.0,188.9612,189.5789,188.8416,189.559,24878.0
2025-01-14 12:30:00,190.25,190.62,189.91,190.41,22232.0,189.549,189.9177,189.2103,189.7084,22232.0
2025-01-14 13:00:00,190.39,191.3,190.36,191.24,33886.0,189.6885,190.5952,189.6586,190.5354,33886.0
2025-01-14 13:30:00,191.24,191.69,191.17,191.63,25977.0,190.5354,190.9837,190.4656,190.9239,25977.0
2025-01-14 14:00:00,191.56,191.81,191.41,191.71,27373.0,190.8542,191.1033,190.7048,191.0037,27373.0
2025-01-14 14:30:00,191.67,192.16,191.24,191.46,45474.0,190.9638,191.452,190.5354,190.7546,45474.0
2025-01-14 15:00:00,191.42,191.74,190.87,191.74,56940.0,190.7147,191.0335,190.1667,191.0335,56940.0
2025-01-14 15:30:00,191.74,192.36,191.41,192.21,154163.0,191.0335,191.6513,190.7048,191.5018,154163.0
2025-01-15 09:30:00,195.07,195.27,194.0,195.07,45435.0,194.3513,194.5505,193.2852,194.3513,45435.0
2025-01-15 10:00:00,195.03,195.17,194.38,194.84,26461.0,194.3114,194.4509,193.6638,194.1221,26461.0
2025-01-15 10:30:00,194.84,195.13,194.39,194.73,22370.0,194.1221,194.411,193.6738,194.0125,22370.0
2025-01-15 11:00:00,194.86,195.47,194.65,195.15,28188.0,194.142,194.7498,193.9328,194.431,28188.0
2025-01-15 11:30:00,195.19,195.19,194.55,194.84,37864.0,194.4708,194.4708,193.8332,194.1221,37864.0
2025-01-15 12:00:00,194.77,195.44,194.71,195.44,24594.0,194.0524,194.7199,193.9926,194.7199,24594.0
2025-01-15 12:30:00,195.44,195.45,195.07,195.09,26578.0,194.7199,194.7299,194.3513,194.3712,26578.0
2025-01-15 13:00:00,195.19,195.36,194.79,194.96,25995.0,194.4708,194.6402,194.0723,194.2417,25995.0
2025-01-15 13:30:00,194.96,195.39,194.86,195.24,25457.0,194.2417,194.6701,194.142,194.5206,25457.0
2025-01-15 14:00:00,195.22,195.4,194.88,195.39,32272.0,194.5007,194.6801,194.162,194.6701,32272.0
2025-01-15 14:30:00,195.31,195.75,195.31,195.62,35585.0,194.5904,195.0288,194.5904,194.8992,35585.0
2025-01-15 15:00:00,195.66,196.04,195.54,195.61,58595.0,194.9391,195.3177,194.8195,194.8893,58595.0
2025-01-15 15:30:00,195.65,196.05,195.38,195.71,124241.0,194.9291,195.3277,194.6601,194.9889,124241.0
2025-01-16 09:30:00,196.4,197.44,196.24,197.4,70054.0,195.6764,196.7125,195.517,196.6727,70054.0
2025-01-16 10:00:00,197.39,197.93,196.68,197.44,72713.0,196.6627,197.2007,195.9553,196.7125,72713.0
2025-01-16 10:30:00,197.46,198.44,197.21,198.41,28913.0,196.7325,197.7089,196.4834,197.679,28913.0
2025-01-16 11:00:00,198.41,198.67,197.87,198.53,31219.0,197.679,197.938,197.141,197.7985,31219.0
2025-01-16 11:30:00,198.47,198.66,198.2,198.52,27362.0,197.7387,197.928,197.4697,197.7886,27362.0
2025-01-16 12:00:00,198.57,199.24,198.48,198.99,35746.0,197.8384,198.5059,197.7487,198.2568,35746.0
2025-01-16 12:30:00,199.01,199.08,198.57,198.74,32330.0,198.2768,198.3465,197.8384,198.0077,32330.0
2025-01-16 13:00:00,198.65,198.88,198.61,198.74,43253.0,197.9181,198.1472,197.8782,198.0077,43253.0
2025-01-16 13:30:00,198.64,198.85,197.58,197.65,23063.0,197.9081,198.1173,196.852,196.9218,23063.0
2025-01-16 14:00:00,197.61,198.19,197.53,198.12,24283.0,196.8819,197.4598,196.8022,197.39,24283.0
2025-01-16 14:30:00,198.12,198.12,197.85,197.89,28519.0,197.39,197.39,197.121,197.1609,28519.0
2025-01-16 15:00:00,197.81,198.07,197.52,197.8,40830.0,197.0812,197.3402,196.7922,197.0712,40830.0
2025-01-16 15:30:00,197.8,198.63,197.8,198.02,135507.0,197.0712,197.8982,197.0712,197.2904,135507.0
2025-01-17 09:30:00,201.31,201.31,197.55,198.25,312341.0,200.5683,200.5683,196.8221,197.5196,312341.0
2025-01-17 10:00:00,198.28,199.37,198.27,199.35,34560.0,197.5494,198.6354,197.5395,198.6155,34560.0
2025-01-17 10:30:00,199.38,200.07,199.25,199.91,42712.0,198.6454,199.3328,198.5159,199.1734,42712.0
2025-01-17 11:00:00,200.0,200.33,199.76,199.93,23862.0,199.2631,199.5919,199.024,199.1934,23862.0
2025-01-17 11:30:00,199.97,200.0,199.27,199.36,25925.0,199.2332,199.2631,198.5358,198.6255,25925.0
2025-01-17 12:00:00,199.31,199.65,199.2,199.6,16834.0,198.5756,198.9144,198.4661,198.8646,16834.0
2025-01-17 12:30:00,199.53,199.71,199.31,199.7,27326.0,198.7948,198.9742,198.5756,198.9642,27326.0
2025-01-17 13:00:00,199.75,199.75,199.32,199.62,12349.0,199.014,199.014,198.5856,198.8845,12349.0
2025-01-17 13:30:00,199.61,199.69,199.22,199.33,20465.0,198.8745,198.9542,198.486,198.5956,20465.0
2025-01-17 14:00:00,199.33,199.56,199.0,199.27,16769.0,198.5956,198.8247,198.2668,198.5358,16769.0
2025-01-17 14:30:00,199.21,199.28,198.85,198.96,24735.0,198.476,198.5458,198.1173,198.2269,24735.0
2025-01-17 15:00:00,198.96,199.28,198.77,199.08,26266.0,198.2269,198.5458,198.0376,198.3465,26266.0
2025-01-17 15:30:00,199.06,199.23,198.12,198.39,188514.0,198.3266,198.4959,197.39,197.659,188514.0
2025-01-21 09:30:00,198.96,202.23,198.96,202.21,76836.0,198.2269,201.4849,198.2269,201.465,76836.0
2025-01-21 10:00:00,202.29,202.29,201.14,201.42,51876.0,201.5447,201.5447,200.3989,200.6779,51876.0
2025-01-21 10:30:00,201.42,201.72,200.98,201.62,56489.0,200.6779,200.9768,200.2395,200.8771,56489.0
2025-01-21 11:00:00,201.61,202.08,201.37,201.79,33028.0,200.8672,201.3354,200.6281,201.0465,33028.0
2025-01-21 11:30:00,201.78,202.32,201.7,202.21,28713.0,201.0365,201.5746,200.9568,201.465,28713.0
2025-01-21 12:00:00,202.21,202.25,201.91,202.1,51680.0,201.465,201.5048,201.1661,201.3554,51680.0
2025-01-21 12:30:00,202.05,202.27,201.96,202.02,48728.0,201.3056,201.5247,201.2159,201.2757,48728.0
2025-01-21 13:00:00,201.99,202.04,201.64,201.8,47369.0,201.2458,201.2956,200.8971,201.0565,47369.0
2025-01-21 13:30:00,201.85,201.88,201.46,201.74,28800.0,201.1063,201.1362,200.7177,200.9967,28800.0
2025-01-21 14:00:00,201.74,201.85,201.44,201.57,39147.0,200.9967,201.1063,200.6978,200.8273,39147.0
2025-01-21 14:30:00,201.56,201.57,201.02,201.02,25869.0,200.8174,200.8273,200.2793,200.2793,25869.0
2025-01-21 15:00:00,201.02,201.03,200.77,200.84,30851.0,200.2793,200.2893,200.0303,200.1,30851.0
2025-01-21 15:30:00,200.84,201.5,200.5,201.23,115043.0,200.1,200.7576,199.7613,200.4886,115043.0
2025-01-22 09:30:00,201.23,201.45,200.58,201.27,41827.0,200.4886,200.7078,199.841,200.5284,41827.0
2025-01-22 10:00:00,201.08,201.22,200.21,200.5,23173.0,200.3391,200.4786,199.4723,199.7613,23173.0
2025-01-22 10:30:00,200.5,200.68,200.12,200.49,47561.0,199.7613,199.9406,199.3827,199.7513,47561.0
2025-01-22 11:00:00,200.44,200.6,199.83,200.03,30662.0,199.7015,199.8609,199.0937,199.293,30662.0
2025-01-22 11:30:00,200.18,200.43,199.82,200.34,25349.0,199.4424,199.6915,199.0838,199.6019,25349.0
2025-01-22 12:00:00,200.37,200.66,200.16,200.28,23072.0,199.6317,199.9207,199.4225,199.5421,23072.0
2025-01-22 12:30:00,200.34,200.52,199.94,199.95,36659.0,199.6019,199.7812,199.2033,199.2133,36659.0
2025-01-22 13:00:00,199.99,200.43,199.84,200.38,79241.0,199.2531,199.6915,199.1037,199.6417,79241.0
2025-01-22 13:30:00,200.36,200.76,200.36,200.49,22048.0,199.6218,200.0203,199.6218,199.7513,22048.0
2025-01-22 14:00:00,200.49,200.49,200.02,200.17,28807.0,199.7513,199.7513,199.283,199.4325,28807.0
2025-01-22 14:30:00,200.08,200.34,199.89,200.24,24890.0,199.3428,199.6019,199.1535,199.5022,24890.0
2025-01-22 15:00:00,200.26,200.41,199.9,199.92,30383.0,199.5221,199.6716,199.1635,199.1834,30383.0
2025-01-22 15:30:00,199.92,200.01,198.95,198.97,135232.0,199.1834,199.2731,198.217,198.2369,135232.0
2025-01-23 09:30:00,198.53,198.74,198.0,198.23,40508.0,197.7985,198.0077,197.2705,197.4996,40508.0
2025-01-23 10:00:00,198.28,198.28,197.0,197.01,16424.0,197.5494,197.5494,196.2742,196.2841,16424.0
2025-01-23 10:30:00,197.0,197.85,196.93,197.82,14834.0,196.2742,197.121,196.2044,197.0911,14834.0
2025-01-23 11:00:00,197.89,198.39,197.75,198.25,17705.0,197.1609,197.659,197.0214,197.5196,17705.0
2025-01-23 11:30:00,198.2,198.31,198.05,198.1,8984.0,197.4697,197.5793,197.3203,197.3701,8984.0
2025-01-23 12:00:00,198.14,198.6,198.13,198.43,19615.0,197.41,197.8683,197.4,197.6989,19615.0
2025-01-23 12:30:00,198.45,198.62,198.28,198.57,9826.0,197.7188,197.8882,197.5494,197.8384,9826.0
2025-01-23 13:00:00,198.54,198.78,198.44,198.45,9260.0,197.8085,198.0476,197.7089,197.7188,9260.0
2025-01-23 13:30:00,198.47,198.53,198.2,198.31,12121.0,197.7387,197.7985,197.4697,197.5793,12121.0
2025-01-23 14:00:00,198.31,198.31,197.89,197.97,18386.0,197.5793,197.5793,197.1609,197.2406,18386.0
2025-01-23 14:30:00,197.92,198.24,197.92,198.19,12500.0,197.1908,197.5096,197.1908,197.4598,12500.0
2025-01-23 15:00:00,198.13,198.14,197.65,197.67,20535.0,197.4,197.41,196.9218,196.9417,20535.0
2025-01-23 15:30:00,197.71,198.0,197.5,197.8,95136.0,196.9815,197.2705,196.7723,197.0712,95136.0
2025-01-24 09:30:00,197.06,197.94,197.01,197.68,26915.0,196.3339,197.2107,196.2841,196.9517,26915.0
2025-01-24 10:00:00,197.92,198.32,197.9,197.9,21002.0,197.1908,197.5893,197.1708,197.1708,21002.0
2025-01-24 10:30:00,197.95,198.19,197.76,197.83,12509.0,197.2207,197.4598,197.0314,197.1011,12509.0
2025-01-24 11:00:00,197.77,198.12,197.75,198.06,17538.0,197.0413,197.39,197.0214,197.3303,17538.0
2025-01-24 11:30:00,198.04,198.31,197.95,198.09,10622.0,197.3103,197.5793,197.2207,197.3601,10622.0
2025-01-24 12:00:00,198.12,198.43,197.99,198.05,15177.0,197.39,197.6989,197.2605,197.3203,15177.0
2025-01-24 12:30:00,197.94,198.12,197.86,197.97,18138.0,197.2107,197.39,197.131,197.2406,18138.0
2025-01-24 13:00:00,197.93,198.0,197.71,197.94,6304.0,197.2007,197.2705,196.9815,197.2107,6304.0
2025-01-24 13:30:00,198.01,198.1,197.8,197.84,14269.0,197.2804,197.3701,197.0712,197.1111,14269.0
2025-01-24 14:00:00,197.89,197.89,197.47,197.53,18515.0,197.1609,197.1609,196.7424,196.8022,18515.0
2025-01-24 14:30:00,197.52,197.58,197.44,197.46,15663.0,196.7922,196.852,196.7125,196.7325,15663.0
2025-01-24 15:00:00,197.45,197.62,197.22,197.4,25429.0,196.7225,196.8919,196.4933,196.6727,25429.0
2025-01-24 15:30:00,197.46,197.59,197.29,197.39,86087.0,196.7325,196.862,196.5631,196.6627,86087.0
2025-01-27 09:30:00,195.5,197.11,195.22,196.96,106726.0,194.7797,196.3838,194.5007,196.2343,106726.0
2025-01-27 10:00:00,196.95,197.19,196.19,196.84,60014.0,196.2243,196.4635,195.4671,196.1147,60014.0
2025-01-27 10:30:00,196.78,196.78,196.14,196.38,34370.0,196.055,196.055,195.4173,195.6564,34370.0
2025-01-27 11:00:00,196.24,196.52,196.07,196.52,27013.0,195.517,195.7959,195.3476,195.7959,27013.0
2025-01-27 11:30:00,196.36,197.3,196.35,196.8,13917.0,195.6365,196.5731,195.6266,196.0749,13917.0
2025-01-27 12:00:00,196.79,198.33,196.79,198.2,29276.0,196.0649,197.5993,196.0649,197.4697,29276.0
2025-01-27 12:30:00,198.11,199.16,197.89,199.01,64029.0,197.3801,198.4262,197.1609,198.2768,64029.0
2025-01-27 13:00:00,199.02,200.15,198.94,199.97,70925.0,198.2867,199.4126,198.207,199.2332,70925.0
2025-01-27 13:30:00,199.97,201.27,199.89,201.17,94169.0,199.2332,200.5284,199.1535,200.4288,94169.0
2025-01-27 14:00:00,201.19,202.29,200.9,202.13,88154.0,200.4487,201.5447,200.1598,201.3853,88154.0
2025-01-27 14:30:00,202.16,202.73,201.84,202.04,166971.0,201.4151,201.983,201.0963,201.2956,166971.0
2025-01-27 15:00:00,202.05,202.35,201.09,201.85,200817.0,201.3056,201.6044,200.3491,201.1063,200817.0
2025-01-27 15:30:00,201.85,202.94,201.21,202.57,381501.0,201.1063,202.1923,200.4686,201.8236,381501.0
2025-01-28 09:30:00,202.75,203.12,201.44,202.26,121535.0,202.003,202.3716,200.6978,201.5148,121535.0
2025-01-28 10:00:00,202.16,202.59,201.0,201.0,52618.0,201.4151,201.8436,200.2594,200.2594,52618.0
2025-01-28 10:30:00,201.21,202.18,200.83,202.07,23020.0,200.4686,201.4351,200.09,201.3255,23020.0
2025-01-28 11:00:00,202.07,202.34,200.83,200.84,22796.0,201.3255,201.5945,200.09,200.1,22796.0
2025-01-28 11:30:00,200.88,201.74,200.88,201.59,29086.0,200.1399,200.9967,200.1399,200.8472,29086.0
2025-01-28 12:00:00,201.53,201.95,201.33,201.66,25366.0,200.7875,201.2059,200.5882,200.917,25366.0
2025-01-28 12:30:00,201.66,201.92,201.48,201.84,39833.0,200.917,201.176,200.7377,201.0963,39833.0
2025-01-28 13:00:00,201.91,202.07,201.71,201.92,20959.0,201.1661,201.3255,200.9668,201.176,20959.0
2025-01-28 13:30:00,201.91,202.06,201.01,201.03,9239.0,201.1661,201.3155,200.2694,200.2893,9239.0
2025-01-28 14:00:00,200.98,201.15,200.7,201.12,16422.0,200.2395,200.4089,199.9605,200.379,16422.0
2025-01-28 14:30:00,201.03,201.43,200.86,201.38,33373.0,200.2893,200.6878,200.1199,200.638,33373.0
2025-01-28 15:00:00,201.4,202.11,201.33,201.84,51753.0,200.6579,201.3653,200.5882,201.0963,51753.0
2025-01-28 15:30:00,201.83,201.9,200.36,200.36,132878.0,201.0864,201.1561,199.6218,199.6218,132878.0
2025-01-29 09:30:00,201.45,201.72,200.45,200.7,36756.0,200.7078,200.9768,199.7114,199.9605,36756.0
2025-01-29 10:00:00,200.69,200.69,199.85,200.4,24575.0,199.9506,199.9506,199.1137,199.6616,24575.0
2025-01-29 10:30:00,200.52,200.65,200.1,200.58,37374.0,199.7812,199.9107,199.3627,199.841,37374.0
2025-01-29 11:00:00,200.6,200.65,200.08,200.25,8695.0,199.8609,199.9107,199.3428,199.5122,8695.0
2025-01-29 11:30:00,200.18,200.5,199.98,199.98,10476.0,199.4424,199.7613,199.2432,199.2432,10476.0
2025-01-29 12:00:00,200.02,200.34,200.02,200.14,16763.0,199.283,199.6019,199.283,199.4026,16763.0
2025-01-29 12:30:00,200.21,200.36,199.6,199.76,11773.0,199.4723,199.6218,198.8646,199.024,11773.0
2025-01-29 13:00:00,199.79,199.96,199.35,199.86,11248.0,199.0539,199.2233,198.6155,199.1236,11248.0
2025-01-29 13:30:00,199.95,199.97,199.48,199.85,18149.0,199.2133,199.2332,198.745,199.1137,18149.0
2025-01-29 14:00:00,199.73,199.73,198.66,198.82,18795.0,198.9941,198.9941,197.928,198.0875,18795.0
2025-01-29 14:30:00,198.8,199.68,198.76,199.31,19839.0,198.0675,198.9443,198.0277,198.5756,19839.0
2025-01-29 15:00:00,199.15,199.73,198.65,199.59,22026.0,198.4162,198.9941,197.9181,198.8546,22026.0
2025-01-29 15:30:00,199.63,199.63,198.42,198.53,89144.0,198.8945,198.8945,197.6889,197.7985,89144.0
2025-01-30 09:30:00,199.42,202.15,199.42,201.78,36016.0,198.6852,201.4052,198.6852,201.0365,36016.0
2025-01-30 10:00:00,201.94,201.94,200.65,200.65,17012.0,201.196,201.196,199.9107,199.9107,17012.0
2025-01-30 10:30:00,200.64,201.35,200.48,200.48,28790.0,199.9007,200.6081,199.7413,199.7413,28790.0
2025-01-30 11:00:00,200.5,201.4,200.5,201.37,15058.0,199.7613,200.6579,199.7613,200.6281,15058.0
2025-01-30 11:30:00,201.38,201.64,201.16,201.59,10815.0,200.638,200.8971,200.4188,200.8472,10815.0
2025-01-30 12:00:00,201.65,201.72,200.56,200.61,15690.0,200.907,200.9768,199.821,199.8709,15690.0
2025-01-30 12:30:00,200.59,201.0,200.56,200.9,14804.0,199.8509,200.2594,199.821,200.1598,14804.0
2025-01-30 13:00:00,200.93,201.44,200.9,201.4,17865.0,200.1897,200.6978,200.1598,200.6579,17865.0
2025-01-30 13:30:00,201.47,202.08,201.39,201.86,18924.0,200.7277,201.3354,200.648,201.1163,18924.0
2025-01-30 14:00:00,201.85,202.12,201.58,201.83,19398.0,201.1063,201.3753,200.8373,201.0864,19398.0
2025-01-30 14:30:00,201.69,201.91,201.58,201.88,13953.0,200.9469,201.1661,200.8373,201.1362,13953.0
2025-01-30 15:00:00,201.94,202.26,201.94,202.19,22323.0,201.196,201.5148,201.196,201.445,22323.0
2025-01-30 15:30:00,202.17,202.32,200.46,202.19,72248.0,201.4251,201.5746,199.7214,201.445,72248.0
2025-01-31 09:30:00,201.13,201.88,200.06,201.02,33877.0,200.3889,201.1362,199.3229,200.2793,33877.0
2025-01-31 10:00:00,200.94,201.91,200.85,201.91,27968.0,200.1996,201.1661,200.11,201.1661,27968.0
2025-01-31 10:30:00,201.93,202.51,201.48,202.2,57164.0,201.186,201.7639,200.7377,201.455,57164.0
2025-01-31 11:00:00,202.28,202.37,201.88,201.88,16666.0,201.5347,201.6244,201.1362,201.1362,16666.0
2025-01-31 11:30:00,201.96,202.2,201.5,201.77,24180.0,201.2159,201.455,200.7576,201.0266,24180.0
2025-01-31 12:00:00,201.9,202.2,201.72,202.13,16141.0,201.1561,201.455,200.9768,201.3853,16141.0
2025-01-31 12:30:00,202.34,202.54,202.26,202.35,10379.0,201.5945,201.7937,201.5148,201.6044,10379.0
2025-01-31 13:00:00,202.35,202.49,201.3,201.49,14586.0,201.6044,201.7439,200.5583,200.7476,14586.0
2025-01-31 13:30:00,201.47,201.47,200.85,200.98,13722.0,200.7277,200.7277,200.11,200.2395,13722.0
2025-01-31 14:00:00,201.0,201.15,200.32,200.94,14695.0,200.2594,200.4089,199.5819,200.1996,14695.0
2025-01-31 14:30:00,201.04,201.3,200.61,201.13,16800.0,200.2993,200.5583,199.8709,200.3889,16800.0
2025-01-31 15:00:00,201.06,201.06,200.4,200.93,31274.0,200.3192,200.3192,199.6616,200.1897,31274.0
2025-01-31 15:30:00,200.96,201.37,200.17,200.69,110760.0,200.2196,200.6281,199.4325,199.9506,110760.0
2025-02-03 09:30:00,202.42,202.42,198.82,198.88,79026.0,201.6742,201.6742,198.0875,198.1472,79026.0
2025-02-03 10:00:00,198.96,201.31,198.59,201.13,63462.0,198.2269,200.5683,197.8583,200.3889,63462.0
2025-02-03 10:30:00,201.37,202.35,200.91,201.86,26353.0,200.6281,201.6044,200.1698,201.1163,26353.0
2025-02-03 11:00:00,201.82,202.83,201.35,202.11,31932.0,201.0764,202.0827,200.6081,201.3653,31932.0
2025-02-03 11:30:00,202.31,202.8,201.96,202.26,33138.0,201.5646,202.0528,201.2159,201.5148,33138.0
2025-02-03 12:00:00,202.18,202.76,201.6,202.53,36498.0,201.4351,202.0129,200.8572,201.7838,36498.0
2025-02-03 12:30:00,202.48,202.48,201.86,202.18,28166.0,201.734,201.734,201.1163,201.4351,28166.0
2025-02-03 13:00:00,201.94,202.48,201.88,202.29,20541.0,201.196,201.734,201.1362,201.5447,20541.0
2025-02-03 13:30:00,202.48,202.97,202.32,202.77,19881.0,201.734,202.2222,201.5746,202.0229,19881.0
2025-02-03 14:00:00,202.75,203.0,202.45,202.79,19001.0,202.003,202.2521,201.7041,202.0428,19001.0
2025-02-03 14:30:00,202.84,202.95,202.61,202.74,28431.0,202.0926,202.2022,201.8635,201.993,28431.0
2025-02-03 15:00:00,202.77,202.88,201.92,201.92,22971.0,202.0229,202.1325,201.176,201.176,22971.0
2025-02-03 15:30:00,201.95,202.6,201.79,202.21,108432.0,201.2059,201.8535,201.0465,201.465,108432.0
2025-02-04 09:30:00,201.01,201.86,199.66,199.85,72548.0,200.2694,201.1163,198.9244,199.1137,72548.0
2025-02-04 10:00:00,199.98,201.18,199.85,200.7,53915.0,199.2432,200.4388,199.1137,199.9605,53915.0
2025-02-04 10:30:00,200.7,201.3,200.52,200.54,40296.0,199.9605,200.5583,199.7812,199.8011,40296.0
2025-02-04 11:00:00,200.71,201.97,200.71,201.93,20121.0,199.9705,201.2258,199.9705,201.186,20121.0
2025-02-04 11:30:00,201.87,201.96,201.16,201.67,19542.0,201.1262,201.2159,200.4188,200.927,19542.0
2025-02-04 12:00:00,201.71,202.15,201.58,201.76,19995.0,200.9668,201.4052,200.8373,201.0166,19995.0
2025-02-04 12:30:00,201.77,202.36,201.51,202.29,22804.0,201.0266,201.6144,200.7675,201.5447,22804.0
2025-02-04 13:00:00,202.37,202.39,202.02,202.25,27198.0,201.6244,201.6443,201.2757,201.5048,27198.0
2025-02-04 13:30:00,202.25,202.3,201.59,201.61,29423.0,201.5048,201.5546,200.8472,200.8672,29423.0
2025-02-04 14:00:00,201.62,202.22,201.61,201.94,40055.0,200.8771,201.4749,200.8672,201.196,40055.0
2025-02-04 14:30:00,201.91,202.03,201.27,201.48,42810.0,201.1661,201.2856,200.5284,200.7377,42810.0
2025-02-04 15:00:00,201.4,201.49,200.95,201.17,63803.0,200.6579,200.7476,200.2096,200.4288,63803.0
2025-02-04 15:30:00,201.16,201.24,200.53,200.61,123067.0,200.4188,200.4985,199.7912,199.8709,123067.0
2025-02-05 09:30:00,201.36,201.65,199.47,199.66,72262.0,200.6181,200.907,198.7351,198.9244,72262.0
2025-02-05 10:00:00,199.94,200.05,198.96,199.93,33263.0,199.2033,199.3129,198.2269,199.1934,33263.0
2025-02-05 10:30:00,200.07,200.21,199.8,199.96,17782.0,199.3328,199.4723,199.0638,199.2233,17782.0
2025-02-05 11:00:00,199.95,200.63,199.81,200.63,19471.0,199.2133,199.8908,199.0738,199.8908,19471.0
2025-02-05 11:30:00,200.59,201.83,200.58,201.78,19321.0,199.8509,201.0864,199.841,201.0365,19321.0
2025-02-05 12:00:00,201.91,202.17,201.41,201.5,15335.0,201.1661,201.4251,200.6679,200.7576,15335.0
2025-02-05 12:30:00,201.51,201.73,201.43,201.48,12541.0,200.7675,200.9867,200.6878,200.7377,12541.0
2025-02-05 13:00:00,201.55,201.57,201.04,201.19,23622.0,200.8074,200.8273,200.2993,200.4487,23622.0
2025-02-05 13:30:00,201.15,201.74,201.01,201.49,22510.0,200.4089,200.9967,200.2694,200.7476,22510.0
2025-02-05 14:00:00,201.41,201.85,201.41,201.54,18841.0,200.6679,201.1063,200.6679,200.7974,18841.0
2025-02-05 14:30:00,201.55,201.6,201.25,201.34,26943.0,200.8074,200.8572,200.5085,200.5982,26943.0
2025-02-05 15:00:00,201.28,201.46,200.63,200.68,44357.0,200.5384,200.7177,199.8908,199.9406,44357.0
2025-02-05 15:30:00,200.68,201.74,200.68,201.6,124048.0,199.9406,200.9967,199.9406,200.8572,124048.0
2025-02-06 09:30:00,202.12,202.79,201.16,202.62,48019.0,201.3753,202.0428,200.4188,201.8735,48019.0
2025-02-06 10:00:00,202.61,203.7,202.59,203.16,32260.0,201.8635,202.9495,201.8436,202.4115,32260.0
2025-02-06 10:30:00,203.18,203.74,202.92,203.41,44030.0,202.4314,202.9893,202.1723,202.6605,44030.0
2025-02-06 11:00:00,203.43,204.1,203.38,203.98,25230.0,202.6805,203.348,202.6307,203.2284,25230.0
2025-02-06 11:30:00,203.97,204.11,203.16,203.25,30250.0,203.2185,203.358,202.4115,202.5011,30250.0
2025-02-06 12:00:00,203.16,203.63,203.09,203.56,20261.0,202.4115,202.8797,202.3417,202.81,20261.0
2025-02-06 12:30:00,203.56,203.86,203.3,203.32,23785.0,202.81,203.1089,202.5509,202.5709,23785.0
2025-02-06 13:00:00,203.33,203.8,203.32,203.69,30184.0,202.5808,203.0491,202.5709,202.9395,30184.0
2025-02-06 13:30:00,203.61,203.82,203.29,203.4,17370.0,202.8598,203.069,202.541,202.6506,17370.0
2025-02-06 14:00:00,203.38,203.47,203.02,203.14,24398.0,202.6307,202.7203,202.272,202.3915,24398.0
2025-02-06 14:30:00,203.15,203.44,202.92,203.26,59459.0,202.4015,202.6904,202.1723,202.5111,59459.0
2025-02-06 15:00:00,203.25,204.01,203.24,203.89,54180.0,202.5011,203.2583,202.4912,203.1388,54180.0
2025-02-06 15:30:00,203.9,204.54,203.41,204.29,164493.0,203.1487,203.7864,202.6605,203.5373,164493.0
2025-02-07 09:30:00,205.0,205.63,203.73,205.23,39353.0,204.2447,204.8724,202.9794,204.4738,39353.0
2025-02-07 10:00:00,205.13,205.42,203.81,203.84,27079.0,204.3742,204.6631,203.0591,203.089,27079.0
2025-02-07 10:30:00,203.84,204.34,202.6,203.08,30291.0,203.089,203.5871,201.8535,202.3318,30291.0
2025-02-07 11:00:00,203.07,203.6,202.7,202.96,36418.0,202.3218,202.8498,201.9532,202.2122,36418.0
2025-02-07 11:30:00,202.96,203.55,202.88,203.29,40953.0,202.2122,202.8,202.1325,202.541,40953.0
2025-02-07 12:00:00,203.28,203.59,202.9,203.12,29851.0,202.531,202.8399,202.1524,202.3716,29851.0
2025-02-07 12:30:00,203.11,203.42,203.06,203.06,13008.0,202.3616,202.6705,202.3118,202.3118,13008.0
2025-02-07 13:00:00,203.06,203.7,203.06,203.53,7802.0,202.3118,202.9495,202.3118,202.7801,7802.0
2025-02-07 13:30:00,203.61,203.8,203.34,203.36,20697.0,202.8598,203.0491,202.5908,202.6107,20697.0
2025-02-07 14:00:00,203.37,203.38,203.07,203.11,12000.0,202.6207,202.6307,202.3218,202.3616,12000.0
2025-02-07 14:30:00,203.09,203.37,202.91,203.05,13368.0,202.3417,202.6207,202.1624,202.3019,13368.0
2025-02-07 15:00:00,203.0,203.0,201.99,202.02,46021.0,202.2521,202.2521,201.2458,201.2757,46021.0
2025-02-07 15:30:00,202.03,202.4,201.84,202.12,111895.0,201.2856,201.6543,201.0963,201.3753,111895.0
2025-02-10 09:30:00,203.55,203.55,201.87,202.24,39944.0,202.8,202.8,201.1262,201.4949,39944.0
2025-02-10 10:00:00,202.49,202.98,202.2,202.83,18936.0,201.7439,202.2321,201.455,202.0827,18936.0
2025-02-10 10:30:00,202.83,204.03,202.82,203.54,16897.0,202.0827,203.2783,202.0727,202.7901,16897.0
2025-02-10 11:00:00,203.43,203.45,202.35,202.67,13963.0,202.6805,202.7004,201.6044,201.9233,13963.0
2025-02-10 11:30:00,202.83,203.42,202.67,203.28,22795.0,202.0827,202.6705,201.9233,202.531,22795.0
2025-02-10 12:00:00,203.15,203.15,202.62,202.9,19197.0,202.4015,202.4015,201.8735,202.1524,19197.0
2025-02-10 12:30:00,202.97,203.51,202.93,203.4,19805.0,202.2222,202.7602,202.1823,202.6506,19805.0
2025-02-10 13:00:00,203.46,204.39,203.46,204.23,26136.0,202.7104,203.6369,202.7104,203.4775,26136.0
2025-02-10 13:30:00,203.93,204.98,203.78,204.61,59240.0,203.1786,204.2248,203.0292,203.8561,59240.0
2025-02-10 14:00:00,204.61,205.19,204.38,204.68,29690.0,203.8561,204.434,203.627,203.9259,29690.0
2025-02-10 14:30:00,204.68,204.9,204.6,204.62,16398.0,203.9259,204.1451,203.8462,203.8661,16398.0
2025-02-10 15:00:00,204.6,204.79,204.05,204.06,35621.0,203.8462,204.0355,203.2982,203.3081,35621.0
2025-02-10 15:30:00,204.03,204.2,203.72,204.05,99626.0,203.2783,203.4476,202.9694,203.2982,99626.0
2025-02-11 09:30:00,204.29,204.29,202.41,203.06,40228.0,203.5373,203.5373,201.6642,202.3118,40228.0
2025-02-11 10:00:00,203.24,203.73,203.13,203.36,25516.0,202.4912,202.9794,202.3816,202.6107,25516.0
2025-02-11 10:30:00,203.52,204.67,203.36,204.62,22261.0,202.7701,203.9159,202.6107,203.8661,22261.0
2025-02-11 11:00:00,204.7,205.57,204.31,204.31,24904.0,203.9458,204.8126,203.5572,203.5572,24904.0
2025-02-11 11:30:00,204.33,204.54,204.06,204.18,26580.0,203.5772,203.7864,203.3081,203.4277,26580.0
2025-02-11 12:00:00,204.17,204.46,204.14,204.2,15040.0,203.4177,203.7067,203.3879,203.4476,15040.0
2025-02-11 12:30:00,204.26,204.28,203.88,204.21,10123.0,203.5074,203.5273,203.1288,203.4576,10123.0
2025-02-11 13:00:00,204.13,204.26,203.83,204.1,11352.0,203.3779,203.5074,203.079,203.348,11352.0
2025-02-11 13:30:00,204.16,204.64,204.11,204.58,12147.0,203.4078,203.886,203.358,203.8262,12147.0
2025-02-11 14:00:00,204.58,205.18,204.47,205.14,16477.0,203.8262,204.424,203.7166,204.3842,16477.0
2025-02-11 14:30:00,205.12,205.66,205.06,205.47,26679.0,204.3642,204.9023,204.3045,204.713,26679.0
2025-02-11 15:00:00,205.51,205.54,205.22,205.41,39153.0,204.7528,204.7827,204.4639,204.6532,39153.0
2025-02-11 15:30:00,205.44,205.67,205.21,205.4,124566.0,204.6831,204.9122,204.4539,204.6432,124566.0
2025-02-12 09:30:00,202.85,203.54,202.13,203.25,44994.0,202.1026,202.7901,201.3853,202.5011,44994.0
2025-02-12 10:00:00,203.25,204.27,202.66,203.35,32708.0,202.5011,203.5174,201.9133,202.6008,32708.0
2025-02-12 10:30:00,203.51,204.23,203.46,204.15,22697.0,202.7602,203.4775,202.7104,203.3978,22697.0
2025-02-12 11:00:00,204.02,204.25,203.11,203.74,25299.0,203.2683,203.4974,202.3616,202.9893,25299.0
2025-02-12 11:30:00,203.82,205.09,203.79,205.09,10006.0,203.069,204.3344,203.0391,204.3344,10006.0
2025-02-12 12:00:00,204.96,205.54,204.8,205.4,17652.0,204.2048,204.7827,204.0454,204.6432,17652.0
2025-02-12 12:30:00,205.35,205.4,204.85,205.33,19206.0,204.5934,204.6432,204.0952,204.5735,19206.0
2025-02-12 13:00:00,205.52,205.52,204.87,204.96,11502.0,204.7628,204.7628,204.1152,204.2048,11502.0
2025-02-12 13:30:00,204.96,205.02,204.55,204.62,15678.0,204.2048,204.2646,203.7963,203.8661,15678.0
2025-02-12 14:00:00,204.61,204.66,204.25,204.42,46985.0,203.8561,203.9059,203.4974,203.6668,46985.0
2025-02-12 14:30:00,204.48,205.09,204.34,204.76,18427.0,203.7266,204.3344,203.5871,204.0056,18427.0
2025-02-12 15:00:00,204.77,205.06,204.56,204.59,37193.0,204.0155,204.3045,203.8063,203.8362,37193.0
2025-02-12 15:30:00,204.59,205.03,204.32,204.6,92233.0,203.8362,204.2746,203.5672,203.8462,92233.0
2025-02-13 09:30:00,205.2,206.6,205.07,206.59,57431.0,204.4439,205.8388,204.3144,205.8288,57431.0
2025-02-13 10:00:00,206.6,206.84,205.62,205.96,58514.0,205.8388,206.0779,204.8624,205.2011,58514.0
2025-02-13 10:30:00,205.93,206.37,205.62,205.96,36020.0,205.1713,205.6096,204.8624,205.2011,36020.0
2025-02-13 11:00:00,206.06,206.65,205.5,205.68,31146.0,205.3008,205.8886,204.7428,204.9222,31146.0
2025-02-13 11:30:00,205.44,205.87,205.42,205.57,17022.0,204.6831,205.1115,204.6631,204.8126,17022.0
2025-02-13 12:00:00,205.45,205.63,205.34,205.46,5943.0,204.693,204.8724,204.5834,204.703,5943.0
2025-02-13 12:30:00,205.43,205.52,205.05,205.06,12639.0,204.6731,204.7628,204.2945,204.3045,12639.0
2025-02-13 13:00:00,205.12,205.54,205.1,205.34,18972.0,204.3642,204.7827,204.3443,204.5834,18972.0
2025-02-13 13:30:00,205.29,205.46,204.92,204.99,17562.0,204.5336,204.703,204.165,204.2347,17562.0
2025-02-13 14:00:00,205.17,205.71,205.17,205.51,16297.0,204.4141,204.9521,204.4141,204.7528,16297.0
2025-02-13 14:30:00,205.51,206.22,205.41,205.77,26396.0,204.7528,205.4602,204.6532,205.0118,26396.0
2025-02-13 15:00:00,205.81,206.1,205.81,205.92,38681.0,205.0517,205.3406,205.0517,205.1613,38681.0
2025-02-13 15:30:00,205.92,206.21,205.77,205.98,107195.0,205.1613,205.4502,205.0118,205.2211,107195.0
2025-02-14 09:30:00,206.0,206.32,204.84,205.68,55016.0,205.6329,205.9524,204.475,205.3135,55016.0
2025-02-14 10:00:00,205.78,207.22,205.71,206.02,96185.0,205.4133,206.8508,205.3435,205.6529,96185.0
2025-02-14 10:30:00,206.06,206.79,205.7,205.7,23263.0,205.6928,206.4215,205.3335,205.3335,23263.0
2025-02-14 11:00:00,205.82,206.13,205.6,205.71,28735.0,205.4533,205.7627,205.2337,205.3435,28735.0
2025-02-14 11:30:00,205.7,205.72,205.31,205.7,23345.0,205.3335,205.3534,204.9442,205.3335,23345.0
2025-02-14 12:00:00,205.64,205.94,205.35,205.4,22291.0,205.2736,205.5731,204.9841,205.034,22291.0
2025-02-14 12:30:00,205.4,205.6,205.22,205.44,12208.0,205.034,205.2337,204.8543,205.0739,12208.0
2025-02-14 13:00:00,205.42,205.76,205.29,205.64,16370.0,205.054,205.3934,204.9242,205.2736,16370.0
2025-02-14 13:30:00,205.75,205.82,205.31,205.37,28935.0,205.3834,205.4533,204.9442,205.0041,28935.0
2025-02-14 14:00:00,205.46,205.56,204.96,204.96,24467.0,205.0939,205.1937,204.5948,204.5948,24467.0
2025-02-14 14:30:00,205.03,205.36,205.02,205.36,19921.0,204.6647,204.9941,204.6547,204.9941,19921.0
2025-02-14 15:00:00,205.31,205.31,204.55,204.56,33754.0,204.9442,204.9442,204.1855,204.1955,33754.0
2025-02-14 15:30:00,204.61,204.75,204.2,204.22,113877.0,204.2454,204.3852,203.8362,203.8561,113877.0
2025-02-18 09:30:00,202.72,203.51,201.62,202.72,47280.0,202.3588,203.1474,201.2608,202.3588,47280.0
2025-02-18 10:00:00,202.65,202.8,201.63,202.55,45126.0,202.2889,202.4387,201.2707,202.1891,45126.0
2025-02-18 10:30:00,202.55,203.98,202.52,203.67,35980.0,202.1891,203.6165,202.1592,203.3071,35980.0
2025-02-18 11:00:00,203.64,203.76,202.84,203.0,21704.0,203.2772,203.3969,202.4786,202.6383,21704.0
2025-02-18 11:30:00,203.03,203.68,202.81,203.39,21690.0,202.6682,203.3171,202.4486,203.0276,21690.0
2025-02-18 12:00:00,203.29,203.46,203.03,203.13,32908.0,202.9278,203.0975,202.6682,202.7681,32908.0
2025-02-18 12:30:00,203.17,203.3,203.06,203.22,18085.0,202.808,202.9378,202.6982,202.8579,18085.0
2025-02-18 13:00:00,203.22,204.01,203.21,203.81,36421.0,202.8579,203.6465,202.8479,203.4469,36421.0
2025-02-18 13:30:00,203.84,203.87,203.46,203.57,19718.0,203.4768,203.5067,203.0975,203.2073,19718.0
2025-02-18 14:00:00,203.57,203.62,203.06,203.12,25572.0,203.2073,203.2572,202.6982,202.7581,25572.0
2025-02-18 14:30:00,203.02,203.44,203.01,203.27,23315.0,202.6583,203.0775,202.6483,202.9078,23315.0
2025-02-18 15:00:00,203.27,203.33,202.8,203.03,26681.0,202.9078,202.9677,202.4387,202.6682,26681.0
2025-02-18 15:30:00,203.03,203.86,202.76,203.74,151516.0,202.6682,203.4968,202.3987,203.377,151516.0
2025-02-19 09:30:00,204.36,207.49,204.21,205.55,186712.0,203.9959,207.1203,203.8461,205.1838,186712.0
2025-02-19 10:00:00,205.46,206.23,204.86,205.86,200780.0,205.0939,205.8625,204.495,205.4932,200780.0
2025-02-19 10:30:00,205.88,206.07,204.68,204.71,113698.0,205.5132,205.7028,204.3153,204.3452,113698.0
2025-02-19 11:00:00,204.81,205.93,204.69,205.02,50826.0,204.4451,205.5631,204.3253,204.6547,50826.0
2025-02-19 11:30:00,205.0,206.18,204.88,205.72,71001.0,204.6347,205.8126,204.5149,205.3534,71001.0
2025-02-19 12:00:00,205.71,206.22,205.38,206.15,60734.0,205.3435,205.8526,205.0141,205.7827,60734.0
2025-02-19 12:30:00,206.19,208.01,206.1,207.12,86394.0,205.8226,207.6394,205.7328,206.751,86394.0
2025-02-19 13:00:00,207.21,207.42,206.63,206.91,48709.0,206.8408,207.0504,206.2618,206.5413,48709.0
2025-02-19 13:30:00,206.96,207.5,206.96,207.13,30198.0,206.5912,207.1303,206.5912,206.7609,30198.0
2025-02-19 14:00:00,207.12,207.94,207.09,207.7,31951.0,206.751,207.5695,206.721,207.3299,31951.0
2025-02-19 14:30:00,207.59,207.83,207.28,207.68,55010.0,207.2201,207.4597,206.9107,207.31,55010.0
2025-02-19 15:00:00,207.68,208.16,207.35,208.03,63853.0,207.31,207.7891,206.9805,207.6593,63853.0
2025-02-19 15:30:00,208.03,208.66,207.82,208.15,135528.0,207.6593,208.2882,207.4497,207.7791,135528.0
2025-02-20 09:30:00,206.9,207.22,205.25,205.87,47504.0,206.5313,206.8508,204.8843,205.5032,47504.0
2025-02-20 10:00:00,205.83,206.43,205.31,205.98,38857.0,205.4633,206.0622,204.9442,205.613,38857.0
2025-02-20 10:30:00,206.0,206.29,205.41,205.72,45144.0,205.6329,205.9224,205.044,205.3534,45144.0
2025-02-20 11:00:00,205.57,205.94,205.26,205.53,33937.0,205.2037,205.5731,204.8943,205.1638,33937.0
2025-02-20 11:30:00,205.53,205.53,204.85,204.91,14898.0,205.1638,205.1638,204.485,204.5449,14898.0
2025-02-20 12:00:00,204.85,205.19,204.63,204.86,23838.0,204.485,204.8244,204.2654,204.495,23838.0
2025-02-20 12:30:00,204.88,205.31,204.81,204.83,17034.0,204.5149,204.9442,204.4451,204.465,17034.0
2025-02-20 13:00:00,204.83,205.23,204.63,204.76,18010.0,204.465,204.8643,204.2654,204.3952,18010.0
2025-02-20 13:30:00,204.76,205.37,204.74,205.31,18336.0,204.3952,205.0041,204.3752,204.9442,18336.0
2025-02-20 14:00:00,205.27,205.91,205.27,205.66,18091.0,204.9043,205.5431,204.9043,205.2936,18091.0
2025-02-20 14:30:00,205.72,206.06,205.55,205.81,24123.0,205.3534,205.6928,205.1838,205.4433,24123.0
2025-02-20 15:00:00,205.75,206.01,205.57,205.91,31810.0,205.3834,205.6429,205.2037,205.5431,31810.0
2025-02-20 15:30:00,205.91,206.34,205.68,205.92,86981.0,205.5431,205.9723,205.3135,205.5531,86981.0
2025-02-21 09:30:00,205.93,206.33,204.67,205.16,102962.0,205.5631,205.9624,204.3053,204.7944,102962.0
2025-02-21 10:00:00,204.96,205.76,204.66,204.67,27742.0,204.5948,205.3934,204.2953,204.3053,27742.0
2025-02-21 10:30:00,204.46,204.99,204.46,204.92,15045.0,204.0957,204.6247,204.0957,204.5549,15045.0
2025-02-21 11:00:00,204.92,205.47,204.75,205.22,23355.0,204.5549,205.1039,204.3852,204.8543,23355.0
2025-02-21 11:30:00,205.21,205.41,204.97,205.3,15125.0,204.8444,205.044,204.6048,204.9342,15125.0
2025-02-21 12:00:00,205.23,205.49,205.12,205.27,16591.0,204.8643,205.1239,204.7545,204.9043,16591.0
2025-02-21 12:30:00,205.17,205.28,204.46,204.69,17651.0,204.8044,204.9142,204.0957,204.3253,17651.0
2025-02-21 13:00:00,204.7,204.91,204.27,204.34,19661.0,204.3353,204.5449,203.906,203.9759,19661.0
2025-02-21 13:30:00,204.34,204.38,203.87,204.05,37878.0,203.9759,204.0158,203.5067,203.6864,37878.0
2025-02-21 14:00:00,204.06,204.22,203.62,203.89,19310.0,203.6964,203.8561,203.2572,203.5267,19310.0
2025-02-21 14:30:00,203.76,204.65,203.75,204.55,19948.0,203.3969,204.2854,203.387,204.1855,19948.0
2025-02-21 15:00:00,204.45,204.54,203.96,204.09,41459.0,204.0857,204.1756,203.5966,203.7264,41459.0
2025-02-21 15:30:00,204.07,204.96,203.93,204.41,144038.0,203.7064,204.5948,203.5666,204.0458,144038.0
2025-02-24 09:30:00,204.62,206.47,204.0,204.78,80222.0,204.2554,206.1021,203.6365,204.4151,80222.0
2025-02-24 10:00:00,204.78,205.04,203.42,203.76,64537.0,204.4151,204.6747,203.0575,203.3969,64537.0
2025-02-24 10:30:00,203.92,204.68,203.63,204.3,43957.0,203.5567,204.3153,203.2672,203.936,43957.0
2025-02-24 11:00:00,204.21,204.36,203.77,204.36,17203.0,203.8461,203.9959,203.4069,203.9959,17203.0
2025-02-24 11:30:00,204.43,204.91,204.05,204.29,13678.0,204.0657,204.5449,203.6864,203.926,13678.0
2025-02-24 12:00:00,204.21,204.4,203.85,203.97,15376.0,203.8461,204.0358,203.4868,203.6066,15376.0
2025-02-24 12:30:00,203.97,204.48,203.82,204.07,13172.0,203.6066,204.1157,203.4568,203.7064,13172.0
2025-02-24 13:00:00,204.04,204.23,203.8,204.23,9105.0,203.6764,203.8661,203.4369,203.8661,9105.0
2025-02-24 13:30:00,204.27,204.59,204.08,204.18,16011.0,203.906,204.2255,203.7164,203.8162,16011.0
2025-02-24 14:00:00,204.18,204.43,204.01,204.22,10296.0,203.8162,204.0657,203.6465,203.8561,10296.0
2025-02-24 14:30:00,204.29,204.42,203.94,204.05,23841.0,203.926,204.0558,203.5766,203.6864,23841.0
2025-02-24 15:00:00,204.12,204.53,203.83,204.02,27925.0,203.7563,204.1656,203.4668,203.6565,27925.0
2025-02-24 15:30:00,204.02,204.6,203.2,203.34,158286.0,203.6565,204.2354,202.8379,202.9777,158286.0
2025-02-25 09:30:00,203.23,205.57,202.23,205.4,80147.0,202.8679,205.2037,201.8697,205.034,80147.0
2025-02-25 10:00:00,205.33,205.55,204.49,205.35,110125.0,204.9641,205.1838,204.1256,204.9841,110125.0
2025-02-25 10:30:00,205.27,207.33,205.1,206.78,50093.0,204.9043,206.9606,204.7346,206.4116,50093.0
2025-02-25 11:00:00,206.75,206.88,206.18,206.45,65374.0,206.3816,206.5114,205.8126,206.0821,65374.0
2025-02-25 11:30:00,206.41,206.53,205.58,205.92,144791.0,206.0422,206.162,205.2137,205.5531,144791.0
2025-02-25 12:00:00,205.92,205.93,205.39,205.81,25251.0,205.5531,205.5631,205.024,205.4433,25251.0
2025-02-25 12:30:00,205.81,206.34,205.7,206.3,39449.0,205.4433,205.9723,205.3335,205.9324,39449.0
2025-02-25 13:00:00,206.3,206.87,206.27,206.45,31852.0,205.9324,206.5014,205.9025,206.0821,31852.0
2025-02-25 13:30:00,206.46,207.18,206.46,206.95,23448.0,206.0921,206.8108,206.0921,206.5813,23448.0
2025-02-25 14:00:00,206.92,207.13,206.59,206.59,28195.0,206.5513,206.7609,206.2219,206.2219,28195.0
2025-02-25 14:30:00,206.74,207.49,206.61,207.15,30355.0,206.3716,207.1203,206.2419,206.7809,30355.0
2025-02-25 15:00:00,207.2,207.28,206.8,206.91,42118.0,206.8308,206.9107,206.4315,206.5413,42118.0
2025-02-25 15:30:00,206.91,206.99,205.64,205.88,275140.0,206.5413,206.6212,205.2736,205.5132,275140.0
2025-02-26 09:30:00,203.39,206.2,202.57,205.97,103389.0,203.0276,205.8326,202.2091,205.603,103389.0
2025-02-26 10:00:00,206.23,206.89,206.18,206.77,28945.0,205.8625,206.5214,205.8126,206.4016,28945.0
2025-02-26 10:30:00,206.68,207.52,206.68,207.07,28585.0,206.3117,207.1502,206.3117,206.701,28585.0
2025-02-26 11:00:00,207.01,207.28,206.67,206.9,13669.0,206.6411,206.9107,206.3018,206.5313,13669.0
2025-02-26 11:30:00,206.89,207.41,206.59,207.02,13494.0,206.5214,207.0404,206.2219,206.6511,13494.0
2025-02-26 12:00:00,207.02,207.21,206.73,207.14,10417.0,206.6511,206.8408,206.3616,206.7709,10417.0
2025-02-26 12:30:00,207.05,207.15,205.8,205.89,20493.0,206.6811,206.7809,205.4333,205.5231,20493.0
2025-02-26 13:00:00,205.95,205.96,205.0,205.01,28779.0,205.583,205.593,204.6347,204.6447,28779.0
2025-02-26 13:30:00,205.09,205.41,204.83,204.95,22248.0,204.7246,205.044,204.465,204.5848,22248.0
2025-02-26 14:00:00,204.93,205.79,204.9,205.58,14365.0,204.5649,205.4233,204.5349,205.2137,14365.0
2025-02-26 14:30:00,205.56,205.81,205.16,205.33,16128.0,205.1937,205.4433,204.7944,204.9641,16128.0
2025-02-26 15:00:00,205.38,205.58,205.1,205.1,16032.0,205.0141,205.2137,204.7346,204.7346,16032.0
2025-02-26 15:30:00,205.08,205.48,204.03,204.34,184853.0,204.7146,205.1139,203.6665,203.9759,184853.0
2025-02-27 09:30:00,204.93,206.87,204.62,205.99,37895.0,204.5649,206.5014,204.2554,205.623,37895.0
2025-02-27 10:00:00,205.95,206.44,205.0,206.37,33494.0,205.583,206.0722,204.6347,206.0023,33494.0
2025-02-27 10:30:00,206.23,206.23,205.26,205.34,34948.0,205.8625,205.8625,204.8943,204.9741,34948.0
2025-02-27 11:00:00,205.33,206.11,205.3,205.76,38464.0,204.9641,205.7428,204.9342,205.3934,38464.0
2025-02-27 11:30:00,205.77,205.85,204.97,205.04,36709.0,205.4034,205.4832,204.6048,204.6747,36709.0
2025-02-27 12:00:00,205.03,205.59,204.43,205.51,44371.0,204.6647,205.2237,204.0657,205.1438,44371.0
2025-02-27 12:30:00,205.5,205.86,205.18,205.51,22233.0,205.1338,205.4932,204.8144,205.1438,22233.0
2025-02-27 13:00:00,205.5,205.77,205.42,205.65,16891.0,205.1338,205.4034,205.054,205.2836,16891.0
2025-02-27 13:30:00,205.78,206.24,205.75,206.0,13544.0,205.4133,205.8725,205.3834,205.6329,13544.0
2025-02-27 14:00:00,205.99,206.25,205.66,205.81,17486.0,205.623,205.8825,205.2936,205.4433,17486.0
2025-02-27 14:30:00,205.64,205.64,204.85,205.05,22567.0,205.2736,205.2736,204.485,204.6846,22567.0
2025-02-27 15:00:00,204.98,204.98,203.98,203.98,57771.0,204.6148,204.6148,203.6165,203.6165,57771.0
2025-02-27 15:30:00,204.07,204.81,203.29,203.36,251950.0,203.7064,204.4451,202.9278,202.9977,251950.0
2025-02-28 09:30:00,204.67,207.17,204.37,205.09,55743.0,204.3053,206.8009,204.0059,204.7246,55743.0
2025-02-28 10:00:00,205.42,206.0,204.64,205.23,36559.0,205.054,205.6329,204.2754,204.8643,36559.0
2025-02-28 10:30:00,205.18,205.52,204.63,205.21,26891.0,204.8144,205.1538,204.2654,204.8444,26891.0
2025-02-28 11:00:00,205.28,205.46,204.96,205.17,26886.0,204.9142,205.0939,204.5948,204.8044,26886.0
2025-02-28 11:30:00,205.13,205.99,205.06,205.73,20884.0,204.7645,205.623,204.6946,205.3634,20884.0
2025-02-28 12:00:00,205.75,205.93,205.39,205.72,17124.0,205.3834,205.5631,205.024,205.3534,17124.0
2025-02-28 12:30:00,205.58,205.58,204.76,204.86,24822.0,205.2137,205.2137,204.3952,204.495,24822.0
2025-02-28 13:00:00,204.81,205.06,204.41,205.01,18952.0,204.4451,204.6946,204.0458,204.6447,18952.0
2025-02-28 13:30:00,205.0,205.68,204.87,204.95,14632.0,204.6347,205.3135,204.505,204.5848,14632.0
2025-02-28 14:00:00,205.08,205.59,205.08,205.51,14786.0,204.7146,205.2237,204.7146,205.1438,14786.0
2025-02-28 14:30:00,205.42,206.26,205.42,206.21,30865.0,205.054,205.8925,205.054,205.8426,30865.0
2025-02-28 15:00:00,206.26,206.61,205.79,206.6,35824.0,205.8925,206.2419,205.4233,206.2319,35824.0
2025-02-28 15:30:00,206.49,207.67,206.16,207.55,136614.0,206.1221,207.3,205.7927,207.1802,136614.0
2025-03-03 09:30:00,206.86,209.89,206.44,209.54,96559.0,206.4914,209.516,206.0722,209.1666,96559.0
2025-03-03 10:00:00,209.76,209.76,208.17,209.27,44499.0,209.3862,209.3862,207.7991,208.8971,44499.0
2025-03-03 10:30:00,209.07,209.82,208.88,209.09,22201.0,208.6975,209.4461,208.5078,208.7174,22201.0
2025-03-03 11:00:00,209.02,209.74,208.69,208.69,34324.0,208.6476,209.3663,208.3182,208.3182,34324.0
2025-03-03 11:30:00,208.62,209.49,208.49,209.44,18609.0,208.2483,209.1167,208.1185,209.0668,18609.0
2025-03-03 12:00:00,209.25,210.1,209.18,209.99,34069.0,208.8772,209.7256,208.8073,209.6158,34069.0
2025-03-03 12:30:00,210.01,210.16,209.6,209.78,26107.0,209.6358,209.7855,209.2265,209.4062,26107.0
2025-03-03 13:00:00,209.68,209.92,208.65,208.65,16281.0,209.3064,209.546,208.2782,208.2782,16281.0
2025-03-03 13:30:00,208.65,209.22,208.37,208.9,21885.0,208.2782,208.8472,207.9987,208.5278,21885.0
2025-03-03 14:00:00,208.87,209.11,208.51,208.69,24527.0,208.4978,208.7374,208.1385,208.3182,24527.0
2025-03-03 14:30:00,208.65,209.4,207.93,208.04,26505.0,208.2782,209.0269,207.5595,207.6693,26505.0
2025-03-03 15:00:00,207.92,207.94,206.43,206.65,46753.0,207.5495,207.5695,206.0622,206.2818,46753.0
2025-03-03 15:30:00,206.74,207.54,206.28,207.44,199877.0,206.3716,207.1702,205.9125,207.0704,199877.0
2025-03-04 09:30:00,208.3,209.72,206.43,206.55,120452.0,207.9289,209.3463,206.0622,206.182,120452.0
2025-03-04 10:00:00,206.48,206.65,205.08,206.13,108226.0,206.1121,206.2818,204.7146,205.7627,108226.0
2025-03-04 10:30:00,206.06,206.09,204.5,205.06,42033.0,205.6928,205.7228,204.1356,204.6946,42033.0
2025-03-04 11:00:00,204.99,205.53,204.6,204.87,50178.0,204.6247,205.1638,204.2354,204.505,50178.0
2025-03-04 11:30:00,204.96,205.28,204.36,204.67,25706.0,204.5948,204.9142,203.9959,204.3053,25706.0
2025-03-04 12:00:00,204.67,205.38,204.36,205.3,18617.0,204.3053,205.0141,203.9959,204.9342,18617.0
2025-03-04 12:30:00,205.2,205.62,204.75,205.03,28669.0,204.8344,205.2536,204.3852,204.6647,28669.0
2025-03-04 13:00:00,205.1,205.84,205.02,205.29,12198.0,204.7346,205.4732,204.6547,204.9242,12198.0
2025-03-04 13:30:00,205.29,206.48,205.29,206.48,21551.0,204.9242,206.1121,204.9242,206.1121,21551.0
2025-03-04 14:00:00,206.38,207.09,206.36,206.51,23407.0,206.0123,206.721,205.9923,206.142,23407.0
2025-03-04 14:30:00,206.47,207.31,206.36,207.16,24685.0,206.1021,206.9406,205.9923,206.7909,24685.0
2025-03-04 15:00:00,207.15,207.58,206.74,207.07,34187.0,206.7809,207.2101,206.3716,206.701,34187.0
2025-03-04 15:30:00,206.94,206.94,204.35,204.55,139440.0,206.5713,206.5713,203.9859,204.1855,139440.0
2025-03-05 09:30:00,202.04,205.75,202.04,205.11,50124.0,201.68,205.3834,201.68,204.7445,50124.0
2025-03-05 10:00:00,205.3,205.96,204.2,204.2,65577.0,204.9342,205.593,203.8362,203.8362,65577.0
2025-03-05 10:30:00,204.19,204.87,203.97,204.36,37571.0,203.8262,204.505,203.6066,203.9959,37571.0
2025-03-05 11:00:00,204.19,204.19,203.17,203.68,23504.0,203.8262,203.8262,202.808,203.3171,23504.0
2025-03-05 11:30:00,203.52,203.65,202.78,203.31,18899.0,203.1574,203.2871,202.4187,202.9477,18899.0
2025-03-05 12:00:00,203.45,204.58,203.44,204.58,19800.0,203.0875,204.2155,203.0775,204.2155,19800.0
2025-03-05 12:30:00,204.68,205.5,204.64,205.48,23561.0,204.3153,205.1338,204.2754,205.1139,23561.0
2025-03-05 13:00:00,205.58,205.9,204.72,205.09,25680.0,205.2137,205.5331,204.3552,204.7246,25680.0
2025-03-05 13:30:00,205.14,205.7,204.83,205.7,18769.0,204.7745,205.3335,204.465,205.3335,18769.0
2025-03-05 14:00:00,205.77,206.65,205.76,206.14,28239.0,205.4034,206.2818,205.3934,205.7727,28239.0
2025-03-05 14:30:00,206.2,206.6,206.05,206.05,15490.0,205.8326,206.2319,205.6829,205.6829,15490.0
2025-03-05 15:00:00,206.17,206.42,205.64,206.15,39308.0,205.8026,206.0522,205.2736,205.7827,39308.0
2025-03-05 15:30:00,206.08,206.13,204.98,205.28,127043.0,205.7128,205.7627,204.6148,204.9142,127043.0
2025-03-06 09:30:00,203.8,203.8,201.2,201.37,99256.0,203.4369,203.4369,200.8415,201.0112,99256.0
2025-03-06 10:00:00,201.39,202.28,201.0,202.17,86431.0,201.0312,201.9196,200.6419,201.8098,86431.0
2025-03-06 10:30:00,202.06,202.89,201.38,202.73,86081.0,201.7,202.5285,201.0212,202.3688,86081.0
2025-03-06 11:00:00,202.65,203.06,202.24,202.68,47472.0,202.2889,202.6982,201.8796,202.3189,47472.0
2025-03-06 11:30:00,202.78,203.15,201.4,201.4,28082.0,202.4187,202.788,201.0411,201.0411,28082.0
2025-03-06 12:00:00,201.39,201.72,200.12,200.47,48677.0,201.0312,201.3606,199.7634,200.1128,48677.0
2025-03-06 12:30:00,200.47,200.96,199.83,200.96,39836.0,200.1128,200.6019,199.4739,200.6019,39836.0
2025-03-06 13:00:00,200.64,200.64,199.9,200.06,67681.0,200.2825,200.2825,199.5438,199.7035,67681.0
2025-03-06 13:30:00,199.96,200.11,199.17,199.42,46767.0,199.6037,199.7534,198.8151,199.0647,46767.0
2025-03-06 14:00:00,199.42,199.6,199.07,199.29,42249.0,199.0647,199.2444,198.7153,198.9349,42249.0
2025-03-06 14:30:00,199.25,200.54,199.08,199.36,39863.0,198.895,200.1827,198.7253,199.0048,39863.0
2025-03-06 15:00:00,199.22,200.37,199.22,200.37,37269.0,198.865,200.013,198.865,200.013,37269.0
2025-03-06 15:30:00,200.4,201.06,199.8,200.6,140116.0,200.0429,200.7018,199.444,200.2426,140116.0
2025-03-07 09:30:00,199.94,201.05,198.34,200.63,113950.0,199.5837,200.6918,197.9866,200.2725,113950.0
2025-03-07 10:00:00,200.54,200.94,199.22,200.24,39797.0,200.1827,200.582,198.865,199.8832,39797.0
2025-03-07 10:30:00,200.49,200.69,199.21,200.07,107251.0,200.1328,200.3324,198.855,199.7135,107251.0
2025-03-07 11:00:00,199.99,200.3,199.0,199.2,51854.0,199.6337,199.9431,198.6454,198.8451,51854.0
2025-03-07 11:30:00,199.24,199.55,198.57,199.55,82578.0,198.885,199.1944,198.2162,199.1944,82578.0
2025-03-07 12:00:00,199.55,199.81,198.94,199.75,44706.0,199.1944,199.454,198.5855,199.3941,44706.0
2025-03-07 12:30:00,199.58,201.1,199.23,200.38,55939.0,199.2244,200.7417,198.875,200.023,55939.0
2025-03-07 13:00:00,200.36,201.22,200.14,200.83,43506.0,200.003,200.8615,199.7834,200.4722,43506.0
2025-03-07 13:30:00,200.87,202.28,200.64,202.15,58141.0,200.5121,201.9196,200.2825,201.7898,58141.0
2025-03-07 14:00:00,202.28,203.08,202.17,203.08,38763.0,201.9196,202.7182,201.8098,202.7182,38763.0
2025-03-07 14:30:00,203.14,203.69,202.54,202.68,42157.0,202.778,203.3271,202.1791,202.3189,42157.0
2025-03-07 15:00:00,202.69,203.31,202.51,203.17,44466.0,202.3288,202.9477,202.1492,202.808,44466.0
2025-03-07 15:30:00,203.14,203.52,201.87,203.06,163449.0,202.778,203.1574,201.5103,202.6982,163449.0
2025-03-10 09:30:00,201.88,204.37,201.5,203.88,64652.0,201.5203,204.0059,201.141,203.5167,64652.0
2025-03-10 10:00:00,203.7,204.81,203.12,204.49,61782.0,203.337,204.4451,202.7581,204.1256,61782.0
2025-03-10 10:30:00,204.49,205.65,203.74,205.27,47960.0,204.1256,205.2836,203.377,204.9043,47960.0
2025-03-10 11:00:00,205.33,205.46,203.29,203.67,39029.0,204.9641,205.0939,202.9278,203.3071,39029.0
2025-03-10 11:30:00,203.66,203.73,202.07,202.64,29162.0,203.2971,203.367,201.71,202.2789,29162.0
2025-03-10 12:00:00,202.83,203.34,202.62,202.82,37565.0,202.4686,202.9777,202.259,202.4586,37565.0
2025-03-10 12:30:00,202.86,203.43,202.63,203.3,37265.0,202.4985,203.0675,202.269,202.9378,37265.0
2025-03-10 13:00:00,203.39,203.96,202.87,203.64,39912.0,203.0276,203.5966,202.5085,203.2772,39912.0
2025-03-10 13:30:00,203.69,203.81,202.17,202.36,30449.0,203.3271,203.4469,201.8098,201.9994,30449.0
2025-03-10 14:00:00,202.41,202.81,201.65,201.82,32454.0,202.0493,202.4486,201.2907,201.4604,32454.0
2025-03-10 14:30:00,201.94,202.12,201.02,201.07,33339.0,201.5802,201.7599,200.6618,200.7117,33339.0
2025-03-10 15:00:00,201.14,201.81,199.71,201.34,67832.0,200.7816,201.4504,199.3542,200.9813,67832.0
2025-03-10 15:30:00,201.38,201.83,200.41,200.61,148033.0,201.0212,201.4704,200.0529,200.2526,148033.0
2025-03-11 09:30:00,201.45,201.57,197.18,198.07,61577.0,201.0911,201.2108,196.8287,197.7171,61577.0
2025-03-11 10:00:00,197.94,198.54,197.01,197.26,70604.0,197.5873,198.1862,196.659,196.9085,70604.0
2025-03-11 10:30:00,197.36,198.07,196.87,197.09,55994.0,197.0083,197.7171,196.5192,196.7388,55994.0
2025-03-11 11:00:00,197.15,198.21,196.57,197.43,26583.0,196.7987,197.8568,196.2198,197.0782,26583.0
2025-03-11 11:30:00,197.5,198.58,197.32,197.74,19741.0,197.1481,198.2262,196.9684,197.3877,19741.0
2025-03-11 12:00:00,197.7,197.88,197.21,197.33,24636.0,197.3477,197.5274,196.8586,196.9784,24636.0
2025-03-11 12:30:00,197.48,197.56,196.65,196.85,26600.0,197.1281,197.208,196.2996,196.4993,26600.0
2025-03-11 13:00:00,196.73,196.82,195.83,195.99,47243.0,196.3795,196.4693,195.4811,195.6408,47243.0
2025-03-11 13:30:00,195.88,196.36,195.71,195.91,32605.0,195.531,196.0101,195.3613,195.5609,32605.0
2025-03-11 14:00:00,196.07,198.3,196.07,198.08,33216.0,195.7206,197.9467,195.7206,197.7271,33216.0
2025-03-11 14:30:00,198.09,199.14,197.64,198.92,31335.0,197.737,198.7852,197.2878,198.5656,31335.0
2025-03-11 15:00:00,198.88,199.01,197.71,197.81,34480.0,198.5256,198.6554,197.3577,197.4575,34480.0
2025-03-11 15:30:00,197.81,198.27,196.4,196.47,130920.0,197.4575,197.9167,196.0501,196.1199,130920.0
2025-03-12 09:30:00,196.93,197.67,194.7,194.97,64562.0,196.5791,197.3178,194.3531,194.6226,64562.0
2025-03-12 10:00:00,195.03,195.57,193.86,194.26,89292.0,194.6825,195.2215,193.5146,193.9139,89292.0
2025-03-12 10:30:00,194.25,194.46,192.31,192.38,61999.0,193.9039,194.1135,191.9673,192.0372,61999.0
2025-03-12 11:00:00,192.39,193.82,192.38,193.81,63608.0,192.0472,193.4747,192.0372,193.4647,63608.0
2025-03-12 11:30:00,193.76,194.57,193.44,194.17,37648.0,193.4148,194.2233,193.0953,193.824,37648.0
2025-03-12 12:00:00,194.15,194.93,194.02,194.67,26767.0,193.8041,194.5827,193.6743,194.3231,26767.0
2025-03-12 12:30:00,194.7,195.06,194.1,194.13,32338.0,194.3531,194.7124,193.7542,193.7841,32338.0
2025-03-12 13:00:00,194.13,194.92,193.94,194.92,34621.0,193.7841,194.5727,193.5944,194.5727,34621.0
2025-03-12 13:30:00,194.94,195.18,193.56,193.63,52970.0,194.5927,194.8322,193.2151,193.285,52970.0
2025-03-12 14:00:00,193.64,193.66,192.82,193.38,187943.0,193.295,193.3149,192.4764,193.0354,187943.0
2025-03-12 14:30:00,193.44,193.97,193.16,193.58,63767.0,193.0953,193.6244,192.8158,193.2351,63767.0
2025-03-12 15:00:00,193.56,193.91,193.19,193.53,53533.0,193.2151,193.5645,192.8458,193.1852,53533.0
2025-03-12 15:30:00,193.53,193.67,191.87,192.14,244379.0,193.1852,193.3249,191.5281,191.7976,244379.0
2025-03-13 09:30:00,191.86,191.86,189.9,190.69,55795.0,191.5181,191.5181,189.5616,190.3502,55795.0
2025-03-13 10:00:00,190.62,192.19,190.52,191.75,36809.0,190.2804,191.8476,190.1805,191.4083,36809.0
2025-03-13 10:30:00,191.72,192.1,190.72,191.05,41496.0,191.3784,191.7577,190.3802,190.7096,41496.0
2025-03-13 11:00:00,191.07,191.16,190.1,190.16,20234.0,190.7296,190.8194,189.7613,189.8212,20234.0
2025-03-13 11:30:00,190.11,190.18,189.49,189.86,43638.0,189.7713,189.8411,189.1524,189.5217,43638.0
2025-03-13 12:00:00,189.82,190.37,189.61,190.04,34329.0,189.4818,190.0308,189.2722,189.7014,34329.0
2025-03-13 12:30:00,190.02,190.64,189.79,190.34,30267.0,189.6814,190.3003,189.4518,190.0009,30267.0
2025-03-13 13:00:00,190.46,190.67,189.63,189.87,37451.0,190.1206,190.3303,189.2921,189.5317,37451.0
2025-03-13 13:30:00,189.82,190.06,189.37,189.63,38657.0,189.4818,189.7214,189.0326,189.2921,38657.0
2025-03-13 14:00:00,189.7,190.62,189.65,190.28,60774.0,189.362,190.2804,189.3121,189.941,60774.0
2025-03-13 14:30:00,190.28,191.06,190.26,190.91,32378.0,189.941,190.7196,189.921,190.5698,32378.0
2025-03-13 15:00:00,190.91,191.18,190.05,190.3,41146.0,190.5698,190.8394,189.7114,189.9609,41146.0
2025-03-13 15:30:00,190.31,190.68,189.85,190.54,165087.0,189.9709,190.3402,189.5117,190.2005,165087.0
2025-03-14 09:30:00,190.25,191.32,189.78,190.67,59847.0,189.911,190.9791,189.4419,190.3303,59847.0
2025-03-14 10:00:00,190.5,191.46,189.52,191.06,70929.0,190.1606,191.1189,189.1823,190.7196,70929.0
2025-03-14 10:30:00,191.06,192.15,190.95,192.15,31298.0,190.7196,191.8076,190.6098,191.8076,31298.0
2025-03-14 11:00:00,192.36,192.51,191.68,191.79,21526.0,192.0173,192.167,191.3385,191.4483,21526.0
2025-03-14 11:30:00,191.83,192.18,191.56,191.91,23675.0,191.4882,191.8376,191.2187,191.5681,23675.0
2025-03-14 12:00:00,191.95,192.12,191.25,191.36,21524.0,191.608,191.7777,190.9092,191.019,21524.0
2025-03-14 12:30:00,191.38,191.99,191.19,191.77,22212.0,191.039,191.6479,190.8493,191.4283,22212.0
2025-03-14 13:00:00,191.74,192.36,191.74,192.25,23747.0,191.3984,192.0173,191.3984,191.9074,23747.0
2025-03-14 13:30:00,192.18,192.29,191.82,191.82,16476.0,191.8376,191.9474,191.4782,191.4782,16476.0
2025-03-14 14:00:00,191.93,192.54,191.92,192.33,11730.0,191.588,192.1969,191.578,191.9873,11730.0
2025-03-14 14:30:00,192.47,192.96,192.32,192.48,24143.0,192.1271,192.6162,191.9773,192.137,24143.0
2025-03-14 15:00:00,192.49,193.14,192.48,192.88,30451.0,192.147,192.7959,192.137,192.5363,30451.0
2025-03-14 15:30:00,192.92,193.46,192.4,192.82,167618.0,192.5763,193.1153,192.0572,192.4764,167618.0
2025-03-17 09:30:00,191.94,194.09,191.17,193.24,43848.0,191.598,193.7442,190.8294,192.8957,43848.0
2025-03-17 10:00:00,193.23,194.26,193.03,193.94,39332.0,192.8857,193.9139,192.6861,193.5944,39332.0
2025-03-17 10:30:00,194.0,194.26,193.62,193.75,27171.0,193.6543,193.9139,193.275,193.4048,27171.0
2025-03-17 11:00:00,193.75,194.27,193.61,193.78,29923.0,193.4048,193.9239,193.265,193.4347,29923.0
2025-03-17 11:30:00,193.72,193.8,193.24,193.59,28881.0,193.3748,193.4547,192.8957,193.2451,28881.0
2025-03-17 12:00:00,193.59,194.01,193.48,193.53,31664.0,193.2451,193.6643,193.1353,193.1852,31664.0
2025-03-17 12:30:00,193.44,193.87,193.34,193.73,31655.0,193.0953,193.5246,192.9955,193.3848,31655.0
2025-03-17 13:00:00,193.8,194.12,193.54,194.02,44597.0,193.4547,193.7741,193.1952,193.6743,44597.0
2025-03-17 13:30:00,194.05,194.61,193.98,194.47,31905.0,193.7042,194.2632,193.6344,194.1235,31905.0
2025-03-17 14:00:00,194.47,195.02,194.47,194.95,33230.0,194.1235,194.6725,194.1235,194.6026,33230.0
2025-03-17 14:30:00,195.0,195.52,194.99,195.18,41942.0,194.6525,195.1716,194.6426,194.8322,41942.0
2025-03-17 15:00:00,195.27,195.31,194.87,195.26,33528.0,194.9221,194.962,194.5228,194.9121,33528.0
2025-03-17 15:30:00,195.19,195.35,194.43,195.05,192414.0,194.8422,195.0019,194.0836,194.7025,192414.0
2025-03-18 09:30:00,194.0,194.3,192.84,193.12,64815.0,193.6543,193.9538,192.4964,192.7759,64815.0
2025-03-18 10:00:00,193.25,194.69,193.23,194.59,40986.0,192.9057,194.3431,192.8857,194.2433,40986.0
2025-03-18 10:30:00,194.58,194.97,194.44,194.5,41010.0,194.2333,194.6226,194.0935,194.1534,41010.0
2025-03-18 11:00:00,194.5,194.54,193.34,193.44,72155.0,194.1534,194.1934,192.9955,193.0953,72155.0
2025-03-18 11:30:00,193.39,193.82,193.12,193.17,42559.0,193.0454,193.4747,192.7759,192.8258,42559.0
2025-03-18 12:00:00,193.18,193.91,193.12,193.81,28583.0,192.8358,193.5645,192.7759,193.4647,28583.0
2025-03-18 12:30:00,193.84,193.95,193.11,193.28,27157.0,193.4946,193.6044,192.7659,192.9356,27157.0
2025-03-18 13:00:00,193.25,193.25,192.38,192.95,35840.0,192.9057,192.9057,192.0372,192.6062,35840.0
2025-03-18 13:30:00,192.92,193.48,192.92,193.27,27836.0,192.5763,193.1353,192.5763,192.9256,27836.0
2025-03-18 14:00:00,193.27,193.41,192.95,193.01,36153.0,192.9256,193.0654,192.6062,192.6661,36153.0
2025-03-18 14:30:00,192.98,193.26,192.74,193.25,46131.0,192.6361,192.9156,192.3966,192.9057,46131.0
2025-03-18 15:00:00,193.16,193.26,192.63,193.23,50825.0,192.8158,192.9156,192.2868,192.8857,50825.0
2025-03-18 15:30:00,193.23,193.51,192.95,193.45,161026.0,192.8857,193.1652,192.6062,193.1053,161026.0
2025-03-19 09:30:00,193.36,194.46,193.08,194.17,34845.0,193.0155,194.1135,192.736,193.824,34845.0
2025-03-19 10:00:00,194.23,194.75,193.78,194.56,29103.0,193.8839,194.403,193.4347,194.2133,29103.0
2025-03-19 10:30:00,194.64,194.7,194.13,194.27,15104.0,194.2932,194.3531,193.7841,193.9239,15104.0
2025-03-19 11:00:00,194.32,195.12,194.32,195.1,16555.0,193.9738,194.7723,193.9738,194.7524,16555.0
2025-03-19 11:30:00,195.02,195.94,194.95,195.81,22936.0,194.6725,195.5909,194.6026,195.4611,22936.0
2025-03-19 12:00:00,195.8,196.02,195.63,196.02,14714.0,195.4511,195.6707,195.2814,195.6707,14714.0
2025-03-19 12:30:00,196.01,196.02,195.54,195.61,17065.0,195.6607,195.6707,195.1916,195.2615,17065.0
2025-03-19 13:00:00,195.68,195.73,194.92,194.92,13668.0,195.3313,195.3812,194.5727,194.5727,13668.0
2025-03-19 13:30:00,194.88,195.43,194.67,194.79,14661.0,194.5328,195.0818,194.3231,194.4429,14661.0
2025-03-19 14:00:00,194.71,195.34,194.44,194.7,22914.0,194.3631,194.9919,194.0935,194.3531,22914.0
2025-03-19 14:30:00,194.68,195.77,194.67,195.57,34191.0,194.3331,195.4212,194.3231,195.2215,34191.0
2025-03-19 15:00:00,195.62,196.83,195.53,195.84,54919.0,195.2714,196.4793,195.1816,195.4911,54919.0
2025-03-19 15:30:00,195.87,196.76,195.84,196.46,156185.0,195.521,196.4094,195.4911,196.1099,156185.0
2025-03-20 09:30:00,194.91,195.74,193.88,195.61,32968.0,194.5627,195.3912,193.5345,195.2615,32968.0
2025-03-20 10:00:00,195.59,196.5,194.83,196.18,38863.0,195.2415,196.1499,194.4829,195.8304,38863.0
2025-03-20 10:30:00,196.07,196.21,194.79,195.34,46995.0,195.7206,195.8604,194.4429,194.9919,46995.0
2025-03-20 11:00:00,195.34,195.43,194.48,194.98,22117.0,194.9919,195.0818,194.1335,194.6326,22117.0
2025-03-20 11:30:00,194.91,195.12,194.41,194.75,46225.0,194.5627,194.7723,194.0636,194.403,46225.0
2025-03-20 12:00:00,194.81,195.01,193.94,193.97,38246.0,194.4629,194.6625,193.5944,193.6244,38246.0
2025-03-20 12:30:00,194.0,194.12,193.62,193.78,22969.0,193.6543,193.7741,193.275,193.4347,22969.0
2025-03-20 13:00:00,193.9,194.22,193.09,193.2,17927.0,193.5545,193.8739,192.746,192.8558,17927.0
2025-03-20 13:30:00,193.2,193.51,192.82,192.85,22907.0,192.8558,193.1652,192.4764,192.5064,22907.0
2025-03-20 14:00:00,192.92,193.65,192.83,193.14,45343.0,192.5763,193.305,192.4864,192.7959,45343.0
2025-03-20 14:30:00,193.11,194.47,193.07,193.98,87075.0,192.7659,194.1235,192.726,193.6344,87075.0
2025-03-20 15:00:00,193.98,194.36,193.65,193.75,49742.0,193.6344,194.0137,193.305,193.4048,49742.0
2025-03-20 15:30:00,193.75,195.35,193.74,194.43,181624.0,193.4048,195.0019,193.3948,194.0836,181624.0
2025-03-21 09:30:00,191.87,192.4,190.25,191.06,389127.0,191.5281,192.0572,189.911,190.7196,389127.0
2025-03-21 10:00:00,191.06,191.06,189.9,190.56,68356.0,190.7196,190.7196,189.5616,190.2205,68356.0
2025-03-21 10:30:00,190.56,191.24,190.14,191.13,26170.0,190.2205,190.8992,189.8012,190.7894,26170.0
2025-03-21 11:00:00,191.19,191.47,190.94,191.04,22657.0,190.8493,191.1288,190.5998,190.6996,22657.0
2025-03-21 11:30:00,190.96,191.23,190.58,190.7,28198.0,190.6197,190.8893,190.2404,190.3602,28198.0
2025-03-21 12:00:00,190.71,191.48,190.28,191.19,78459.0,190.3702,191.1388,189.941,190.8493,78459.0
2025-03-21 12:30:00,191.17,191.6,190.85,191.59,33444.0,190.8294,191.2586,190.5099,191.2486,33444.0
2025-03-21 13:00:00,191.58,191.76,191.14,191.21,44975.0,191.2386,191.4183,190.7994,190.8693,44975.0
2025-03-21 13:30:00,191.28,191.87,191.0,191.42,32725.0,190.9392,191.5281,190.6597,191.0789,32725.0
2025-03-21 14:00:00,191.44,191.44,190.68,190.87,59901.0,191.0989,191.0989,190.3402,190.5299,59901.0
2025-03-21 14:30:00,190.87,191.23,190.73,190.87,36366.0,190.5299,190.8893,190.3902,190.5299,36366.0
2025-03-21 15:00:00,190.8,190.81,190.3,190.6,64577.0,190.46,190.47,189.9609,190.2604,64577.0
2025-03-21 15:30:00,190.62,191.58,189.99,191.18,142572.0,190.2804,191.2386,189.6515,190.8394,142572.0
2025-03-24 09:30:00,191.92,194.22,191.27,194.14,101988.0,191.578,193.8739,190.9292,193.7941,101988.0
2025-03-24 10:00:00,194.14,194.29,193.6,193.6,124966.0,193.7941,193.9438,193.255,193.255,124966.0
2025-03-24 10:30:00,193.77,194.1,193.57,194.09,37173.0,193.4247,193.7542,193.2251,193.7442,37173.0
2025-03-24 11:00:00,194.09,194.32,193.88,194.13,19419.0,193.7442,193.9738,193.5345,193.7841,19419.0
2025-03-24 11:30:00,194.18,194.37,194.01,194.28,20281.0,193.834,194.0237,193.6643,193.9338,20281.0
2025-03-24 12:00:00,194.32,194.49,193.74,193.8,27738.0,193.9738,194.1435,193.3948,193.4547,27738.0
2025-03-24 12:30:00,193.81,194.1,193.48,193.5,25761.0,193.4647,193.7542,193.1353,193.1552,25761.0
2025-03-24 13:00:00,193.55,193.6,193.12,193.21,25759.0,193.2051,193.255,192.7759,192.8657,25759.0
2025-03-24 13:30:00,193.21,193.37,193.01,193.12,38390.0,192.8657,193.0255,192.6661,192.7759,38390.0
2025-03-24 14:00:00,193.14,193.23,192.76,193.1,52860.0,192.7959,192.8857,192.4165,192.7559,52860.0
2025-03-24 14:30:00,193.1,193.93,193.05,193.86,24820.0,192.7559,193.5845,192.706,193.5146,24820.0
2025-03-24 15:00:00,193.9,194.27,193.8,193.92,33105.0,193.5545,193.9239,193.4547,193.5745,33105.0
2025-03-24 15:30:00,193.99,194.82,193.99,194.55,159995.0,193.6443,194.4729,193.6443,194.2034,159995.0
2025-03-25 09:30:00,194.43,195.05,193.02,193.88,85865.0,194.0836,194.7025,192.6761,193.5345,85865.0
2025-03-25 10:00:00,193.89,194.53,193.33,193.67,50194.0,193.5445,194.1834,192.9855,193.3249,50194.0
2025-03-25 10:30:00,193.68,194.03,193.15,193.76,46948.0,193.3349,193.6843,192.8058,193.4148,46948.0
2025-03-25 11:00:00,193.83,194.0,193.52,193.6,46433.0,193.4846,193.6543,193.1752,193.255,46433.0
2025-03-25 11:30:00,193.6,193.74,192.51,192.69,56418.0,193.255,193.3948,192.167,192.3467,56418.0
2025-03-25 12:00:00,192.75,193.15,192.55,193.04,39334.0,192.4066,192.8058,192.2069,192.696,39334.0
2025-03-25 12:30:00,193.04,193.35,192.74,193.35,42307.0,192.696,193.0055,192.3966,193.0055,42307.0
2025-03-25 13:00:00,193.35,193.56,192.99,193.04,61762.0,193.0055,193.2151,192.6461,192.696,61762.0
2025-03-25 13:30:00,193.05,193.15,192.87,193.05,56713.0,192.706,192.8058,192.5263,192.706,56713.0
2025-03-25 14:00:00,193.05,193.26,192.19,192.36,74055.0,192.706,192.9156,191.8476,192.0173,74055.0
2025-03-25 14:30:00,192.36,192.51,192.14,192.33,67942.0,192.0173,192.167,191.7976,191.9873,67942.0
2025-03-25 15:00:00,192.36,193.07,192.34,192.96,62106.0,192.0173,192.726,191.9973,192.6162,62106.0
2025-03-25 15:30:00,192.96,193.63,192.48,193.47,231928.0,192.6162,193.285,192.137,193.1253,231928.0
2025-03-26 09:30:00,204.54,212.7,204.01,209.9,473652.0,204.1756,212.321,203.6465,209.526,473652.0
2025-03-26 10:00:00,209.99,212.62,209.24,209.8,276940.0,209.6158,212.2412,208.8672,209.4262,276940.0
2025-03-26 10:30:00,209.77,210.09,207.6,208.46,229534.0,209.3962,209.7157,207.2301,208.0886,229534.0
2025-03-26 11:00:00,208.51,208.92,206.26,206.92,60896.0,208.1385,208.5477,205.8925,206.5513,60896.0
2025-03-26 11:30:00,207.0,207.3,206.41,206.45,58404.0,206.6312,206.9306,206.0422,206.0821,58404.0
2025-03-26 12:00:00,206.69,206.74,205.32,205.91,45098.0,206.3217,206.3716,204.9542,205.5431,45098.0
2025-03-26 12:30:00,205.97,206.72,205.53,205.78,33949.0,205.603,206.3517,205.1638,205.4133,33949.0
2025-03-26 13:00:00,205.88,206.86,205.57,206.09,44711.0,205.5132,206.4914,205.2037,205.7228,44711.0
2025-03-26 13:30:00,206.09,207.99,206.02,206.66,84267.0,205.7228,207.6194,205.6529,206.2918,84267.0
2025-03-26 14:00:00,206.53,207.46,206.25,206.94,46681.0,206.162,207.0903,205.8825,206.5713,46681.0
2025-03-26 14:30:00,206.92,206.98,204.99,205.21,44513.0,206.5513,206.6112,204.6247,204.8444,44513.0
2025-03-26 15:00:00,205.24,206.2,204.97,205.32,93675.0,204.8743,205.8326,204.6048,204.9542,93675.0
2025-03-26 15:30:00,205.4,206.26,204.26,204.73,369844.0,205.034,205.8925,203.896,204.3652,369844.0
2025-03-27 09:30:00,202.59,205.63,202.59,205.63,143152.0,202.229,205.2636,202.229,205.2636,143152.0
2025-03-27 10:00:00,205.83,207.0,205.3,206.5,114855.0,205.4633,206.6312,204.9342,206.1321,114855.0
2025-03-27 10:30:00,206.42,207.87,206.31,206.83,55015.0,206.0522,207.4996,205.9424,206.4615,55015.0
2025-03-27 11:00:00,206.81,206.81,205.61,205.72,35737.0,206.4415,206.4415,205.2436,205.3534,35737.0
2025-03-27 11:30:00,205.71,206.24,205.61,206.09,44572.0,205.3435,205.8725,205.2436,205.7228,44572.0
2025-03-27 12:00:00,206.09,207.08,205.96,206.84,61566.0,205.7228,206.711,205.593,206.4715,61566.0
2025-03-27 12:30:00,206.9,207.8,206.37,206.77,59349.0,206.5313,207.4297,206.0023,206.4016,59349.0
2025-03-27 13:00:00,206.66,206.78,206.3,206.58,35631.0,206.2918,206.4116,205.9324,206.2119,35631.0
2025-03-27 13:30:00,206.64,206.74,205.9,206.11,46918.0,206.2718,206.3716,205.5331,205.7428,46918.0
2025-03-27 14:00:00,206.14,207.12,206.11,206.54,44236.0,205.7727,206.751,205.7428,206.172,44236.0
2025-03-27 14:30:00,206.42,207.34,206.36,206.74,70888.0,206.0522,206.9706,205.9923,206.3716,70888.0
2025-03-27 15:00:00,206.79,207.31,206.62,207.23,42594.0,206.4215,206.9406,206.2518,206.8608,42594.0
2025-03-27 15:30:00,207.19,207.65,206.03,206.25,267620.0,206.8208,207.28,205.6629,205.8825,267620.0
2025-03-28 09:30:00,206.52,206.54,203.07,203.18,76613.0,206.152,206.172,202.7082,202.818,76613.0
2025-03-28 10:00:00,203.17,204.27,202.53,203.56,57106.0,202.808,203.906,202.1691,203.1973,57106.0
2025-03-28 10:30:00,203.57,204.12,203.21,203.7,40854.0,203.2073,203.7563,202.8479,203.337,40854.0
2025-03-28 11:00:00,203.73,203.92,203.23,203.46,26963.0,203.367,203.5567,202.8679,203.0975,26963.0
2025-03-28 11:30:00,203.58,204.06,203.52,203.78,29657.0,203.2173,203.6964,203.1574,203.4169,29657.0
2025-03-28 12:00:00,203.73,204.65,203.73,204.13,49305.0,203.367,204.2854,203.367,203.7663,49305.0
2025-03-28 12:30:00,204.16,204.43,203.73,204.11,28662.0,203.7962,204.0657,203.367,203.7463,28662.0
2025-03-28 13:00:00,204.11,204.24,203.33,203.46,30646.0,203.7463,203.8761,202.9677,203.0975,30646.0
2025-03-28 13:30:00,203.44,203.58,202.9,203.24,38226.0,203.0775,203.2173,202.5385,202.8779,38226.0
2025-03-28 14:00:00,203.27,203.43,202.62,202.71,19373.0,202.9078,203.0675,202.259,202.3488,19373.0
2025-03-28 14:30:00,202.71,203.17,202.63,203.11,26108.0,202.3488,202.808,202.269,202.7481,26108.0
2025-03-28 15:00:00,203.15,203.33,202.78,203.23,43306.0,202.788,202.9677,202.4187,202.8679,43306.0
2025-03-28 15:30:00,203.23,203.56,202.83,203.13,175607.0,202.8679,203.1973,202.4686,202.7681,175607.0
2025-03-31 09:30:00,203.87,206.02,202.55,204.36,115865.0,203.5067,205.6529,202.1891,203.9959,115865.0
2025-03-31 10:00:00,204.41,204.52,203.3,204.2,36235.0,204.0458,204.1556,202.9378,203.8362,36235.0
2025-03-31 10:30:00,204.07,204.98,204.0,204.63,31072.0,203.7064,204.6148,203.6365,204.2654,31072.0
2025-03-31 11:00:00,204.79,205.36,204.7,204.93,30604.0,204.4251,204.9941,204.3353,204.5649,30604.0
2025-03-31 11:30:00,204.93,205.19,204.3,204.63,19105.0,204.5649,204.8244,203.936,204.2654,19105.0
2025-03-31 12:00:00,204.73,204.86,203.96,204.56,29847.0,204.3652,204.495,203.5966,204.1955,29847.0
2025-03-31 12:30:00,204.68,204.81,204.27,204.39,20069.0,204.3153,204.4451,203.906,204.0258,20069.0
2025-03-31 13:00:00,204.37,204.94,203.85,204.27,34314.0,204.0059,204.5748,203.4868,203.906,34314.0
2025-03-31 13:30:00,204.2,204.51,203.8,204.28,29207.0,203.8362,204.1456,203.4369,203.916,29207.0
2025-03-31 14:00:00,204.2,205.71,204.2,205.64,39422.0,203.8362,205.3435,203.8362,205.2736,39422.0
2025-03-31 14:30:00,205.64,205.83,205.26,205.32,39833.0,205.2736,205.4633,204.8943,204.9542,39833.0
2025-03-31 15:00:00,205.43,206.2,205.35,205.47,47568.0,205.064,205.8326,204.9841,205.1039,47568.0
2025-03-31 15:30:00,205.46,206.74,205.09,205.52,235868.0,205.0939,206.3716,204.7246,205.1538,235868.0
2025-04-01 09:30:00,205.24,206.54,204.89,205.55,76331.0,204.8743,206.172,204.5249,205.1838,76331.0
2025-04-01 10:00:00,205.49,205.75,204.28,204.71,29807.0,205.1239,205.3834,203.916,204.3452,29807.0
2025-04-01 10:30:00,204.67,206.4,204.5,206.12,36164.0,204.3053,206.0322,204.1356,205.7527,36164.0
2025-04-01 11:00:00,206.2,207.26,206.01,206.49,36783.0,205.8326,206.8907,205.6429,206.1221,36783.0
2025-04-01 11:30:00,206.58,207.1,206.49,206.91,19522.0,206.2119,206.731,206.1221,206.5413,19522.0
2025-04-01 12:00:00,206.84,207.43,206.72,206.84,23784.0,206.4715,207.0604,206.3517,206.4715,23784.0
2025-04-01 12:30:00,206.73,206.99,206.23,206.73,22809.0,206.3616,206.6212,205.8625,206.3616,22809.0
2025-04-01 13:00:00,206.74,206.99,206.39,206.61,22479.0,206.3716,206.6212,206.0223,206.2419,22479.0
2025-04-01 13:30:00,206.69,206.88,206.41,206.59,15656.0,206.3217,206.5114,206.0422,206.2219,15656.0
2025-04-01 14:00:00,206.5,206.5,205.65,205.8,38495.0,206.1321,206.1321,205.2836,205.4333,38495.0
2025-04-01 14:30:00,205.81,206.39,205.69,206.31,38203.0,205.4433,206.0223,205.3235,205.9424,38203.0
2025-04-01 15:00:00,206.24,207.05,206.21,206.89,50084.0,205.8725,206.6811,205.8426,206.5214,50084.0
2025-04-01 15:30:00,206.84,208.2,206.64,207.8,256322.0,206.4715,207.829,206.2718,207.4297,256322.0
2025-04-02 09:30:00,206.19,208.77,205.97,206.53,170634.0,205.8226,208.398,205.603,206.162,170634.0
2025-04-02 10:00:00,206.53,207.24,205.83,207.24,42733.0,206.162,206.8707,205.4633,206.8707,42733.0
2025-04-02 10:30:00,207.22,208.14,207.21,208.03,30577.0,206.8508,207.7691,206.8408,207.6593,30577.0
2025-04-02 11:00:00,208.03,208.47,207.45,208.33,18888.0,207.6593,208.0985,207.0804,207.9588,18888.0
2025-04-02 11:30:00,208.34,208.54,207.37,207.68,28572.0,207.9688,208.1684,207.0005,207.31,28572.0
2025-04-02 12:00:00,207.71,208.5,207.63,208.35,22780.0,207.3399,208.1285,207.26,207.9788,22780.0
2025-04-02 12:30:00,208.29,208.99,208.14,208.73,31182.0,207.9189,208.6176,207.7691,208.3581,31182.0
2025-04-02 13:00:00,208.8,209.21,208.71,208.93,28780.0,208.428,208.8372,208.3381,208.5577,28780.0
2025-04-02 13:30:00,208.86,208.93,207.98,208.16,18511.0,208.4879,208.5577,207.6094,207.7891,18511.0
2025-04-02 14:00:00,208.22,208.38,207.42,207.46,30087.0,207.849,208.0087,207.0504,207.0903,30087.0
2025-04-02 14:30:00,207.31,208.2,207.31,207.53,35189.0,206.9406,207.829,206.9406,207.1602,35189.0
2025-04-02 15:00:00,207.58,208.04,207.5,207.77,68267.0,207.2101,207.6693,207.1303,207.3998,68267.0
2025-04-02 15:30:00,207.69,208.86,207.68,208.6,165951.0,207.3199,208.4879,207.31,208.2283,165951.0
2025-04-03 09:30:00,204.05,209.4,201.6,208.21,209631.0,203.6864,209.0269,201.2408,207.839,209631.0
2025-04-03 10:00:00,208.03,208.26,205.69,207.08,104426.0,207.6593,207.8889,205.3235,206.711,104426.0
2025-04-03 10:30:00,207.22,208.03,206.28,206.46,64596.0,206.8508,207.6593,205.9125,206.0921,64596.0
2025-04-03 11:00:00,206.39,207.53,205.63,206.84,62753.0,206.0223,207.1602,205.2636,206.4715,62753.0
2025-04-03 11:30:00,206.84,207.71,206.33,207.51,37023.0,206.4715,207.3399,205.9624,207.1403,37023.0
2025-04-03 12:00:00,207.56,208.03,206.55,207.49,40587.0,207.1902,207.6593,206.182,207.1203,40587.0
2025-04-03 12:30:00,207.49,207.67,206.76,207.13,36930.0,207.1203,207.3,206.3916,206.7609,36930.0
2025-04-03 13:00:00,207.14,207.42,205.98,206.18,42926.0,206.7709,207.0504,205.613,205.8126,42926.0
2025-04-03 13:30:00,206.15,206.43,205.82,205.94,31049.0,205.7827,206.0622,205.4533,205.5731,31049.0
2025-04-03 14:00:00,205.87,206.09,205.58,205.74,44283.0,205.5032,205.7228,205.2137,205.3734,44283.0
2025-04-03 14:30:00,205.74,206.43,205.32,206.36,51672.0,205.3734,206.0622,204.9542,205.9923,51672.0
2025-04-03 15:00:00,206.32,206.44,205.04,205.51,54394.0,205.9524,206.0722,204.6747,205.1438,54394.0
2025-04-03 15:30:00,205.51,205.71,204.73,204.89,179344.0,205.1438,205.3435,204.3652,204.5249,179344.0
2025-04-04 09:30:00,204.55,204.57,199.93,201.7,215370.0,204.1855,204.2055,199.5738,201.3406,215370.0
2025-04-04 10:00:00,201.62,201.64,198.65,199.13,95318.0,201.2608,201.2807,198.296,198.7752,95318.0
2025-04-04 10:30:00,199.0,199.24,196.78,198.39,154505.0,198.6454,198.885,196.4294,198.0365,154505.0
2025-04-04 11:00:00,198.17,199.4,196.04,196.04,76436.0,197.8169,199.0447,195.6907,195.6907,76436.0
2025-04-04 11:30:00,195.99,196.98,195.36,195.79,54271.0,195.6408,196.629,195.0119,195.4411,54271.0
2025-04-04 12:00:00,195.75,197.08,194.81,195.25,88557.0,195.4012,196.7288,194.4629,194.9021,88557.0
2025-04-04 12:30:00,195.25,196.16,194.52,194.67,85816.0,194.9021,195.8105,194.1734,194.3231,85816.0
2025-04-04 13:00:00,194.77,195.42,193.04,194.57,102263.0,194.423,195.0718,192.696,194.2233,102263.0
2025-04-04 13:30:00,194.55,195.42,193.99,194.96,61718.0,194.2034,195.0718,193.6443,194.6126,61718.0
2025-04-04 14:00:00,195.11,195.36,193.34,193.72,157681.0,194.7624,195.0119,192.9955,193.3748,157681.0
2025-04-04 14:30:00,193.71,193.94,192.38,193.24,132031.0,193.3648,193.5944,192.0372,192.8957,132031.0
2025-04-04 15:00:00,193.25,193.86,192.33,192.95,115882.0,192.9057,193.5146,191.9873,192.6062,115882.0
2025-04-04 15:30:00,193.07,194.15,190.14,190.26,420099.0,192.726,193.8041,189.8012,189.921,420099.0
2025-04-07 09:30:00,187.62,188.55,184.61,188.16,415317.0,187.2857,188.214,184.2811,187.8247,415317.0
2025-04-07 10:00:00,188.16,196.38,186.56,190.5,220819.0,187.8247,196.0301,186.2276,190.1606,220819.0
2025-04-07 10:30:00,190.53,192.18,188.53,191.19,137024.0,190.1905,191.8376,188.1941,190.8493,137024.0
2025-04-07 11:00:00,190.95,192.8,187.69,188.61,164223.0,190.6098,192.4565,187.3556,188.2739,164223.0
2025-04-07 11:30:00,188.62,191.99,188.61,190.69,108349.0,188.2839,191.6479,188.2739,190.3502,108349.0
2025-04-07 12:00:00,190.68,191.22,189.1,190.83,157031.0,190.3402,190.8793,188.7631,190.49,157031.0
2025-04-07 12:30:00,190.65,191.29,188.78,189.14,87318.0,190.3103,190.9492,188.4436,188.803,87318.0
2025-04-07 13:00:00,189.04,191.68,188.95,191.68,127865.0,188.7032,191.3385,188.6133,191.3385,127865.0
2025-04-07 13:30:00,191.64,193.41,190.67,193.23,91345.0,191.2985,193.0654,190.3303,192.8857,91345.0
2025-04-07 14:00:00,193.38,194.09,192.31,192.46,113325.0,193.0354,193.7442,191.9673,192.1171,113325.0
2025-04-07 14:30:00,192.53,192.83,190.21,191.24,78843.0,192.187,192.4864,189.8711,190.8992,78843.0
2025-04-07 15:00:00,191.18,192.11,189.28,189.79,253029.0,190.8394,191.7677,188.9427,189.4518,253029.0
2025-04-07 15:30:00,189.66,191.56,189.65,190.56,306095.0,189.3221,191.2187,189.3121,190.2205,306095.0
2025-04-08 09:30:00,194.38,194.64,191.82,194.53,142210.0,194.0337,194.2932,191.4782,194.1834,142210.0
2025-04-08 10:00:00,194.5,195.54,194.22,194.84,58350.0,194.1534,195.1916,193.8739,194.4928,58350.0
2025-04-08 10:30:00,194.91,195.72,194.19,194.28,44874.0,194.5627,195.3713,193.844,193.9338,44874.0
2025-04-08 11:00:00,194.27,194.73,193.08,193.54,60865.0,193.9239,194.383,192.736,193.1952,60865.0
2025-04-08 11:30:00,193.53,195.26,193.37,194.85,39629.0,193.1852,194.9121,193.0255,194.5028,39629.0
2025-04-08 12:00:00,194.72,195.46,193.96,195.01,56001.0,194.373,195.1117,193.6144,194.6625,56001.0
2025-04-08 12:30:00,195.12,195.13,193.0,193.19,241835.0,194.7723,194.7823,192.6561,192.8458,241835.0
2025-04-08 13:00:00,193.19,193.9,190.56,190.83,97465.0,192.8458,193.5545,190.2205,190.49,97465.0
2025-04-08 13:30:00,190.64,193.0,190.51,192.66,97500.0,190.3003,192.6561,190.1705,192.3167,97500.0
2025-04-08 14:00:00,192.66,192.94,190.89,191.23,69889.0,192.3167,192.5962,190.5499,190.8893,69889.0
2025-04-08 14:30:00,191.28,193.13,190.86,191.55,106160.0,190.9392,192.7859,190.5199,191.2087,106160.0
2025-04-08 15:00:00,191.45,191.61,189.8,190.91,173043.0,191.1089,191.2686,189.4618,190.5698,173043.0
2025-04-08 15:30:00,190.77,190.77,188.4,190.12,732597.0,190.4301,190.4301,188.0643,189.7812,732597.0
2025-04-09 09:30:00,188.6,192.74,187.43,192.74,171759.0,188.264,192.3966,187.096,192.3966,171759.0
2025-04-09 10:00:00,192.53,193.9,190.27,191.17,73849.0,192.187,193.5545,189.931,190.8294,73849.0
2025-04-09 10:30:00,190.94,191.59,188.24,188.24,98099.0,190.5998,191.2486,187.9046,187.9046,98099.0
2025-04-09 11:00:00,188.68,191.27,188.68,190.89,80660.0,188.3438,190.9292,188.3438,190.5499,80660.0
2025-04-09 11:30:00,190.73,191.14,189.7,189.97,121222.0,190.3902,190.7994,189.362,189.6315,121222.0
2025-04-09 12:00:00,189.9,191.91,189.8,191.4,59503.0,189.5616,191.5681,189.4618,191.059,59503.0
2025-04-09 12:30:00,191.36,192.35,191.14,192.08,48440.0,191.019,192.0073,190.7994,191.7378,48440.0
2025-04-09 13:00:00,192.2,202.5,190.53,199.13,103493.0,191.8575,202.1392,190.1905,198.7752,103493.0
2025-04-09 13:30:00,199.59,203.71,199.05,202.58,119459.0,199.2344,203.347,198.6953,202.219,119459.0
2025-04-09 14:00:00,202.83,203.74,201.04,202.53,87056.0,202.4686,203.377,200.6818,202.1691,87056.0
2025-04-09 14:30:00,202.52,202.99,200.58,200.95,99015.0,202.1592,202.6283,200.2226,200.5919,99015.0
2025-04-09 15:00:00,201.07,203.5,200.6,202.76,160436.0,200.7117,203.1374,200.2426,202.3987,160436.0
2025-04-09 15:30:00,202.86,205.18,202.3,203.77,434454.0,202.4985,204.8144,201.9395,203.4069,434454.0
2025-04-10 09:30:00,204.21,204.33,201.95,203.24,122237.0,203.8461,203.9659,201.5902,202.8779,122237.0
2025-04-10 10:00:00,203.31,204.38,202.37,202.63,78209.0,202.9477,204.0158,202.0094,202.269,78209.0
2025-04-10 10:30:00,202.8,204.78,202.77,202.81,46448.0,202.4387,204.4151,202.4087,202.4486,46448.0
2025-04-10 11:00:00,202.78,203.94,202.39,202.49,50146.0,202.4187,203.5766,202.0294,202.1292,50146.0
2025-04-10 11:30:00,202.46,202.88,201.0,201.19,82800.0,202.0993,202.5185,200.6419,200.8315,82800.0
2025-04-10 12:00:00,201.16,201.75,197.76,198.36,92643.0,200.8016,201.3905,197.4076,198.0066,92643.0
2025-04-10 12:30:00,198.22,201.01,198.21,200.82,54132.0,197.8668,200.6518,197.8568,200.4622,54132.0
2025-04-10 13:00:00,200.87,202.58,198.71,200.94,79928.0,200.5121,202.219,198.3559,200.582,79928.0
2025-04-10 13:30:00,200.79,202.88,200.46,202.47,56554.0,200.4322,202.5185,200.1028,202.1092,56554.0
2025-04-10 14:00:00,202.5,204.4,201.33,204.19,69976.0,202.1392,204.0358,200.9713,203.8262,69976.0
2025-04-10 14:30:00,204.19,205.31,202.37,203.15,48266.0,203.8262,204.9442,202.0094,202.788,48266.0
2025-04-10 15:00:00,203.11,204.45,201.96,201.97,59999.0,202.7481,204.0857,201.6001,201.6101,59999.0
2025-04-10 15:30:00,201.92,203.33,200.03,202.73,221405.0,201.5602,202.9677,199.6736,202.3688,221405.0
2025-04-11 09:30:00,203.23,203.23,200.13,202.45,83722.0,202.8679,202.8679,199.7734,202.0893,83722.0
2025-04-11 10:00:00,202.23,203.41,200.87,201.05,70128.0,201.8697,203.0476,200.5121,200.6918,70128.0
2025-04-11 10:30:00,200.83,203.14,200.71,202.31,77085.0,200.4722,202.778,200.3524,201.9495,77085.0
2025-04-11 11:00:00,202.11,203.33,201.08,201.77,33803.0,201.7499,202.9677,200.7217,201.4105,33803.0
2025-04-11 11:30:00,201.79,204.1,201.74,204.0,37049.0,201.4305,203.7363,201.3805,203.6365,37049.0
2025-04-11 12:00:00,204.0,204.94,203.61,204.52,33459.0,203.6365,204.5748,203.2472,204.1556,33459.0
2025-04-11 12:30:00,204.69,206.5,204.69,205.76,40693.0,204.3253,206.1321,204.3253,205.3934,40693.0
2025-04-11 13:00:00,205.87,206.51,205.35,205.46,51050.0,205.5032,206.142,204.9841,205.0939,51050.0
2025-04-11 13:30:00,205.59,207.6,205.11,207.3,51717.0,205.2237,207.2301,204.7445,206.9306,51717.0
2025-04-11 14:00:00,207.61,207.72,206.23,206.9,48206.0,207.2401,207.3499,205.8625,206.5313,48206.0
2025-04-11 14:30:00,206.87,207.26,206.18,206.23,34992.0,206.5014,206.8907,205.8126,205.8625,34992.0
2025-04-11 15:00:00,206.2,207.27,206.2,206.75,52368.0,205.8326,206.9007,205.8326,206.3816,52368.0
2025-04-11 15:30:00,206.75,207.18,205.8,206.02,192615.0,206.3816,206.8108,205.4333,205.6529,192615.0
2025-04-14 09:30:00,206.81,209.3,206.07,208.84,98333.0,206.4415,208.9271,205.7028,208.4679,98333.0
2025-04-14 10:00:00,209.04,209.66,208.43,209.6,61162.0,208.6675,209.2864,208.0586,209.2265,61162.0
2025-04-14 10:30:00,209.54,210.34,208.94,209.81,66705.0,209.1666,209.9652,208.5677,209.4362,66705.0
2025-04-14 11:00:00,209.91,210.32,208.72,208.9,111835.0,209.536,209.9453,208.3481,208.5278,111835.0
2025-04-14 11:30:00,208.86,209.52,208.41,208.53,52444.0,208.4879,209.1467,208.0387,208.1584,52444.0
2025-04-14 12:00:00,208.41,209.29,207.87,208.8,63867.0,208.0387,208.9171,207.4996,208.428,63867.0
2025-04-14 12:30:00,208.79,209.15,208.06,208.06,36612.0,208.418,208.7773,207.6893,207.6893,36612.0
2025-04-14 13:00:00,208.11,209.4,207.73,208.56,56001.0,207.7392,209.0269,207.3599,208.1884,56001.0
2025-04-14 13:30:00,208.63,209.28,208.15,209.28,39200.0,208.2583,208.9071,207.7791,208.9071,39200.0
2025-04-14 14:00:00,209.24,209.59,208.88,209.36,32745.0,208.8672,209.2166,208.5078,208.987,32745.0
2025-04-14 14:30:00,209.35,210.14,209.3,209.98,33292.0,208.977,209.7656,208.9271,209.6059,33292.0
2025-04-14 15:00:00,210.08,210.58,209.91,210.05,66449.0,209.7057,210.2048,209.536,209.6757,66449.0
2025-04-14 15:30:00,210.16,210.4,209.41,209.63,185958.0,209.7855,210.0251,209.0369,209.2565,185958.0
2025-04-15 09:30:00,209.81,211.92,209.64,210.84,66341.0,209.4362,211.5424,209.2665,210.4643,66341.0
2025-04-15 10:00:00,210.85,211.25,209.69,210.23,49043.0,210.4743,210.8736,209.3164,209.8554,49043.0
2025-04-15 10:30:00,210.31,210.89,210.14,210.38,31163.0,209.9353,210.5142,209.7656,210.0051,31163.0
2025-04-15 11:00:00,210.38,210.76,209.67,209.74,23079.0,210.0051,210.3845,209.2964,209.3663,23079.0
2025-04-15 11:30:00,209.81,210.13,209.17,209.66,34898.0,209.4362,209.7556,208.7973,209.2864,34898.0
2025-04-15 12:00:00,209.66,209.91,208.94,209.26,34018.0,209.2864,209.536,208.5677,208.8871,34018.0
2025-04-15 12:30:00,209.45,209.79,209.02,209.56,86267.0,209.0768,209.4162,208.6476,209.1866,86267.0
2025-04-15 13:00:00,209.56,209.88,208.65,208.75,42946.0,209.1866,209.506,208.2782,208.378,42946.0
2025-04-15 13:30:00,208.83,209.23,208.65,209.13,23164.0,208.4579,208.8572,208.2782,208.7574,23164.0
2025-04-15 14:00:00,209.03,209.24,208.42,208.55,36037.0,208.6576,208.8672,208.0486,208.1784,36037.0
2025-04-15 14:30:00,208.61,209.19,208.6,209.06,34802.0,208.2383,208.8173,208.2283,208.6875,34802.0
2025-04-15 15:00:00,208.98,209.23,208.68,208.93,41488.0,208.6076,208.8572,208.3082,208.5577,41488.0
2025-04-15 15:30:00,208.91,208.99,207.67,208.24,212377.0,208.5378,208.6176,207.3,207.869,212377.0
2025-04-16 09:30:00,207.34,208.29,206.73,207.83,35712.0,206.9706,207.9189,206.3616,207.4597,35712.0
2025-04-16 10:00:00,207.81,207.82,206.85,207.64,21669.0,207.4397,207.4497,206.4814,207.27,21669.0
2025-04-16 10:30:00,207.62,208.29,207.42,208.24,43070.0,207.2501,207.9189,207.0504,207.869,43070.0
2025-04-16 11:00:00,208.34,208.39,207.59,208.28,51504.0,207.9688,208.0187,207.2201,207.9089,51504.0
2025-04-16 11:30:00,208.26,208.3,207.44,207.44,24146.0,207.8889,207.9289,207.0704,207.0704,24146.0
2025-04-16 12:00:00,207.53,207.65,206.97,207.51,27547.0,207.1602,207.28,206.6012,207.1403,27547.0
2025-04-16 12:30:00,207.49,207.63,207.0,207.21,21543.0,207.1203,207.26,206.6312,206.8408,21543.0
2025-04-16 13:00:00,207.13,207.39,206.77,207.34,29365.0,206.7609,207.0205,206.4016,206.9706,29365.0
2025-04-16 13:30:00,207.26,207.33,204.39,204.57,42503.0,206.8907,206.9606,204.0258,204.2055,42503.0
2025-04-16 14:00:00,204.57,205.14,204.31,204.95,37313.0,204.2055,204.7745,203.946,204.5848,37313.0
2025-04-16 14:30:00,205.05,205.05,204.26,204.36,22406.0,204.6846,204.6846,203.896,203.9959,22406.0
2025-04-16 15:00:00,204.34,204.49,203.07,203.16,34192.0,203.9759,204.1256,202.7082,202.798,34192.0
2025-04-16 15:30:00,203.16,205.15,202.94,204.72,158685.0,202.798,204.7845,202.5784,204.3552,158685.0
2025-04-17 09:30:00,206.11,206.88,204.83,206.34,134099.0,205.7428,206.5114,204.465,205.9723,134099.0
2025-04-17 10:00:00,206.42,206.57,204.59,205.22,55670.0,206.0522,206.2019,204.2255,204.8543,55670.0
2025-04-17 10:30:00,205.21,205.43,204.71,205.18,18847.0,204.8444,205.064,204.3452,204.8144,18847.0
2025-04-17 11:00:00,205.27,206.25,204.99,205.55,15006.0,204.9043,205.8825,204.6247,205.1838,15006.0
2025-04-17 11:30:00,205.46,206.01,205.42,205.49,12270.0,205.0939,205.6429,205.054,205.1239,12270.0
2025-04-17 12:00:00,205.66,206.45,205.31,206.45,17911.0,205.2936,206.0821,204.9442,206.0821,17911.0
2025-04-17 12:30:00,206.39,207.12,206.22,207.03,69227.0,206.0223,206.751,205.8526,206.6611,69227.0
2025-04-17 13:00:00,207.1,207.2,206.08,206.08,26278.0,206.731,206.8308,205.7128,205.7128,26278.0
2025-04-17 13:30:00,206.18,207.28,206.08,206.9,15272.0,205.8126,206.9107,205.7128,206.5313,15272.0
2025-04-17 14:00:00,206.92,207.51,206.66,206.72,22038.0,206.5513,207.1403,206.2918,206.3517,22038.0
2025-04-17 14:30:00,206.76,207.29,206.69,206.88,46639.0,206.3916,206.9207,206.3217,206.5114,46639.0
2025-04-17 15:00:00,206.93,207.02,206.05,206.28,43460.0,206.5613,206.6511,205.6829,205.9125,43460.0
2025-04-17 15:30:00,206.26,206.66,205.47,205.61,116386.0,205.8925,206.2918,205.1039,205.2436,116386.0
2025-04-21 09:30:00,204.49,204.6,203.23,204.34,35371.0,204.1256,204.2354,202.8679,203.9759,35371.0
2025-04-21 10:00:00,204.21,204.21,202.8,203.29,38590.0,203.8461,203.8461,202.4387,202.9278,38590.0
2025-04-21 10:30:00,203.3,203.3,201.98,202.0,26590.0,202.9378,202.9378,201.6201,201.6401,26590.0
2025-04-21 11:00:00,202.18,202.25,201.57,201.68,19992.0,201.8198,201.8896,201.2108,201.3206,19992.0
2025-04-21 11:30:00,201.52,201.52,200.37,200.5,32181.0,201.1609,201.1609,200.013,200.1427,32181.0
2025-04-21 12:00:00,200.62,200.64,200.22,200.33,21753.0,200.2625,200.2825,199.8632,199.9731,21753.0
2025-04-21 12:30:00,200.33,200.81,199.21,199.46,54250.0,199.9731,200.4522,198.855,199.1046,54250.0
2025-04-21 13:00:00,199.59,199.91,198.88,199.03,36251.0,199.2344,199.5538,198.5256,198.6754,36251.0
2025-04-21 13:30:00,199.04,199.22,198.22,198.22,13095.0,198.6854,198.865,197.8668,197.8668,13095.0
2025-04-21 14:00:00,198.3,198.3,197.78,197.93,49489.0,197.9467,197.9467,197.4276,197.5773,49489.0
2025-04-21 14:30:00,197.97,198.13,197.31,197.39,75150.0,197.6173,197.777,196.9584,197.0383,75150.0
2025-04-21 15:00:00,197.42,199.03,197.42,198.81,49852.0,197.0682,198.6754,197.0682,198.4558,49852.0
2025-04-21 15:30:00,198.92,200.63,198.77,200.28,152491.0,198.5656,200.2725,198.4158,199.9231,152491.0
2025-04-22 09:30:00,202.46,203.89,201.67,203.26,64145.0,202.0993,203.5267,201.3107,202.8978,64145.0
2025-04-22 10:00:00,203.28,204.21,203.26,204.18,51108.0,202.9178,203.8461,202.8978,203.8162,51108.0
2025-04-22 10:30:00,204.21,204.89,203.99,204.82,33919.0,203.8461,204.5249,203.6265,204.4551,33919.0
2025-04-22 11:00:00,204.83,205.36,204.7,205.13,46756.0,204.465,204.9941,204.3353,204.7645,46756.0
2025-04-22 11:30:00,205.06,205.82,204.81,205.82,35430.0,204.6946,205.4533,204.4451,205.4533,35430.0
2025-04-22 12:00:00,205.83,206.57,205.54,205.8,24240.0,205.4633,206.2019,205.1738,205.4333,24240.0
2025-04-22 12:30:00,205.78,205.87,205.21,205.36,23717.0,205.4133,205.5032,204.8444,204.9941,23717.0
2025-04-22 13:00:00,205.44,205.6,203.42,203.42,23322.0,205.0739,205.2337,203.0575,203.0575,23322.0
2025-04-22 13:30:00,203.53,203.89,203.09,203.36,21768.0,203.1674,203.5267,202.7281,202.9977,21768.0
2025-04-22 14:00:00,203.19,204.54,203.12,204.41,26390.0,202.828,204.1756,202.7581,204.0458,26390.0
2025-04-22 14:30:00,204.52,205.46,204.52,205.34,20501.0,204.1556,205.0939,204.1556,204.9741,20501.0
2025-04-22 15:00:00,205.4,205.77,205.17,205.65,84449.0,205.034,205.4034,204.8044,205.2836,84449.0
2025-04-22 15:30:00,205.66,206.19,205.1,205.74,212506.0,205.2936,205.8226,204.7346,205.3734,212506.0
2025-04-23 09:30:00,207.82,209.53,207.0,208.58,76840.0,207.4497,209.1567,206.6312,208.2084,76840.0
2025-04-23 10:00:00,208.39,209.68,208.0,209.68,68020.0,208.0187,209.3064,207.6294,209.3064,68020.0
2025-04-23 10:30:00,209.56,210.35,209.26,209.39,56830.0,209.1866,209.9752,208.8871,209.0169,56830.0
2025-04-23 11:00:00,209.31,209.62,208.26,208.73,56736.0,208.9371,209.2465,207.8889,208.3581,56736.0
2025-04-23 11:30:00,208.71,208.93,207.14,207.62,48306.0,208.3381,208.5577,206.7709,207.2501,48306.0
2025-04-23 12:00:00,207.6,207.79,206.06,206.76,22088.0,207.2301,207.4198,205.6928,206.3916,22088.0
2025-04-23 12:30:00,206.78,207.51,206.47,207.34,30284.0,206.4116,207.1403,206.1021,206.9706,30284.0
2025-04-23 13:00:00,207.4,208.03,206.93,207.73,25688.0,207.0305,207.6593,206.5613,207.3599,25688.0
2025-04-23 13:30:00,207.75,207.87,206.65,207.42,36069.0,207.3798,207.4996,206.2818,207.0504,36069.0
2025-04-23 14:00:00,207.49,207.98,207.14,207.27,28013.0,207.1203,207.6094,206.7709,206.9007,28013.0
2025-04-23 14:30:00,207.27,207.72,207.14,207.36,33776.0,206.9007,207.3499,206.7709,206.9905,33776.0
2025-04-23 15:00:00,207.34,207.51,206.82,207.17,55601.0,206.9706,207.1403,206.4515,206.8009,55601.0
2025-04-23 15:30:00,207.2,208.2,206.99,207.7,155798.0,206.8308,207.829,206.6212,207.3299,155798.0
2025-04-24 09:30:00,207.16,207.35,205.11,206.81,42820.0,206.7909,206.9805,204.7445,206.4415,42820.0
2025-04-24 10:00:00,206.81,208.42,206.81,208.39,34985.0,206.4415,208.0486,206.4415,208.0187,34985.0
2025-04-24 10:30:00,208.39,209.09,208.27,208.84,21783.0,208.0187,208.7174,207.8989,208.4679,21783.0
2025-04-24 11:00:00,208.88,209.15,208.47,208.68,23326.0,208.5078,208.7773,208.0985,208.3082,23326.0
2025-04-24 11:30:00,208.63,209.18,208.54,208.75,16793.0,208.2583,208.8073,208.1684,208.378,16793.0
2025-04-24 12:00:00,208.85,209.8,208.65,209.63,18647.0,208.4779,209.4262,208.2782,209.2565,18647.0
2025-04-24 12:30:00,209.73,210.33,209.59,209.81,29385.0,209.3563,209.9552,209.2166,209.4362,29385.0
2025-04-24 13:00:00,209.81,209.81,209.12,209.23,24854.0,209.4362,209.4362,208.7474,208.8572,24854.0
2025-04-24 13:30:00,209.32,209.43,208.54,208.56,35862.0,208.947,209.0568,208.1684,208.1884,35862.0
2025-04-24 14:00:00,208.65,209.22,208.6,208.67,19048.0,208.2782,208.8472,208.2283,208.2982,19048.0
2025-04-24 14:30:00,208.78,209.29,208.78,208.96,16685.0,208.408,208.9171,208.408,208.5877,16685.0
2025-04-24 15:00:00,209.05,209.34,208.66,209.06,21133.0,208.6775,208.967,208.2882,208.6875,21133.0
2025-04-24 15:30:00,209.04,210.15,208.55,209.73,184291.0,208.6675,209.7756,208.1784,209.3563,184291.0
2025-04-25 09:30:00,209.43,209.91,207.33,207.4,35304.0,209.0568,209.536,206.9606,207.0305,35304.0
2025-04-25 10:00:00,207.66,208.33,206.32,206.77,29535.0,207.29,207.9588,205.9524,206.4016,29535.0
2025-04-25 10:30:00,206.93,207.65,206.47,207.36,25369.0,206.5613,207.28,206.1021,206.9905,25369.0
2025-04-25 11:00:00,207.37,207.58,207.11,207.48,22154.0,207.0005,207.2101,206.741,207.1103,22154.0
2025-04-25 11:30:00,207.46,207.75,206.94,207.73,22789.0,207.0903,207.3798,206.5713,207.3599,22789.0
2025-04-25 12:00:00,207.83,208.33,207.53,208.31,20590.0,207.4597,207.9588,207.1602,207.9388,20590.0
2025-04-25 12:30:00,208.3,208.3,207.24,207.43,18112.0,207.9289,207.9289,206.8707,207.0604,18112.0
2025-04-25 13:00:00,207.48,207.82,207.43,207.75,20374.0,207.1103,207.4497,207.0604,207.3798,20374.0
2025-04-25 13:30:00,207.7,207.79,207.1,207.24,25201.0,207.3299,207.4198,206.731,206.8707,25201.0
2025-04-25 14:00:00,207.25,208.48,207.22,208.39,18673.0,206.8807,208.1085,206.8508,208.0187,18673.0
2025-04-25 14:30:00,208.39,208.69,207.88,208.08,21209.0,208.0187,208.3182,207.5096,207.7092,21209.0
2025-04-25 15:00:00,208.13,208.4,208.0,208.17,36072.0,207.7592,208.0287,207.6294,207.7991,36072.0
2025-04-25 15:30:00,208.07,208.7,207.73,208.4,141718.0,207.6993,208.3281,207.3599,208.0287,141718.0
2025-04-28 09:30:00,208.23,209.0,207.75,208.08,69237.0,207.859,208.6276,207.3798,207.7092,69237.0
2025-04-28 10:00:00,208.09,208.23,207.44,207.94,65627.0,207.7192,207.859,207.0704,207.5695,65627.0
2025-04-28 10:30:00,208.1,208.99,207.76,208.75,76251.0,207.7292,208.6176,207.3898,208.378,76251.0
2025-04-28 11:00:00,208.78,208.78,207.75,207.96,33241.0,208.408,208.408,207.3798,207.5895,33241.0
2025-04-28 11:30:00,208.06,208.09,207.11,207.19,37692.0,207.6893,207.7192,206.741,206.8208,37692.0
2025-04-28 12:00:00,207.16,207.27,206.5,206.84,29500.0,206.7909,206.9007,206.1321,206.4715,29500.0
2025-04-28 12:30:00,206.87,207.07,206.48,206.77,42589.0,206.5014,206.701,206.1121,206.4016,42589.0
2025-04-28 13:00:00,206.76,207.02,205.95,205.99,28220.0,206.3916,206.6511,205.583,205.623,28220.0
2025-04-28 13:30:00,205.99,206.75,205.78,206.66,37789.0,205.623,206.3816,205.4133,206.2918,37789.0
2025-04-28 14:00:00,206.64,207.04,206.37,207.01,43322.0,206.2718,206.6711,206.0023,206.6411,43322.0
2025-04-28 14:30:00,207.0,207.34,206.85,207.12,32344.0,206.6312,206.9706,206.4814,206.751,32344.0
2025-04-28 15:00:00,207.18,208.11,207.11,208.11,36026.0,206.8108,207.7392,206.741,207.7392,36026.0
2025-04-28 15:30:00,208.09,208.66,207.38,208.27,201977.0,207.7192,208.2882,207.0105,207.8989,201977.0
2025-04-29 09:30:00,207.15,208.51,206.73,208.23,108156.0,206.7809,208.1385,206.3616,207.859,108156.0
2025-04-29 10:00:00,208.33,208.68,207.16,207.26,43282.0,207.9588,208.3082,206.7909,206.8907,43282.0
2025-04-29 10:30:00,207.2,208.45,207.2,208.45,23330.0,206.8308,208.0786,206.8308,208.0786,23330.0
2025-04-29 11:00:00,208.46,208.49,207.55,208.05,32283.0,208.0886,208.1185,207.1802,207.6793,32283.0
2025-04-29 11:30:00,208.06,208.06,207.21,207.73,35115.0,207.6893,207.6893,206.8408,207.3599,35115.0
2025-04-29 12:00:00,207.68,208.25,207.66,207.96,13003.0,207.31,207.8789,207.29,207.5895,13003.0
2025-04-29 12:30:00,207.96,208.12,207.15,207.5,16428.0,207.5895,207.7492,206.7809,207.1303,16428.0
2025-04-29 13:00:00,207.45,208.04,207.23,208.03,13779.0,207.0804,207.6693,206.8608,207.6593,13779.0
2025-04-29 13:30:00,208.03,208.8,207.87,208.66,27412.0,207.6593,208.428,207.4996,208.2882,27412.0
2025-04-29 14:00:00,208.66,209.21,208.65,208.98,22138.0,208.2882,208.8372,208.2782,208.6076,22138.0
2025-04-29 14:30:00,209.01,209.26,208.76,208.98,20625.0,208.6376,208.8871,208.388,208.6076,20625.0
2025-04-29 15:00:00,209.12,209.37,209.04,209.19,30688.0,208.7474,208.9969,208.6675,208.8173,30688.0
2025-04-29 15:30:00,209.27,209.55,209.01,209.22,141776.0,208.8971,209.1766,208.6376,208.8472,141776.0
2025-04-30 09:30:00,208.24,208.69,205.59,205.75,50567.0,207.869,208.3182,205.2237,205.3834,50567.0
2025-04-30 10:00:00,205.81,207.2,205.6,207.11,29414.0,205.4433,206.8308,205.2337,206.741,29414.0
2025-04-30 10:30:00,207.02,208.03,206.89,207.68,16651.0,206.6511,207.6593,206.5214,207.31,16651.0
2025-04-30 11:00:00,207.75,209.0,207.71,208.62,8126.0,207.3798,208.6276,207.3399,208.2483,8126.0
2025-04-30 11:30:00,208.55,209.05,208.53,208.81,12792.0,208.1784,208.6775,208.1584,208.4379,12792.0
2025-04-30 12:00:00,209.03,209.15,208.52,208.76,5814.0,208.6576,208.7773,208.1485,208.388,5814.0
2025-04-30 12:30:00,208.55,209.47,208.52,209.47,15060.0,208.1784,209.0968,208.1485,209.0968,15060.0
2025-04-30 13:00:00,209.51,209.66,208.51,209.66,8764.0,209.1367,209.2864,208.1385,209.2864,8764.0
2025-04-30 13:30:00,209.8,210.19,209.74,210.0,16288.0,209.4262,209.8155,209.3663,209.6258,16288.0
2025-04-30 14:00:00,209.89,210.57,209.36,209.69,16733.0,209.516,210.1948,208.987,209.3164,16733.0
2025-04-30 14:30:00,209.64,209.85,209.17,209.27,31774.0,209.2665,209.4761,208.7973,208.8971,31774.0
2025-04-30 15:00:00,209.43,209.96,209.31,209.31,18004.0,209.0568,209.5859,208.9371,208.9371,18004.0
2025-04-30 15:30:00,209.4,212.0,209.14,211.64,171303.0,209.0269,211.6223,208.7674,211.2629,171303.0
2025-05-01 09:30:00,210.15,210.33,206.78,208.02,94130.0,209.7756,209.9552,206.4116,207.6494,94130.0
2025-05-01 10:00:00,208.26,209.69,208.13,209.55,73383.0,207.8889,209.3164,207.7592,209.1766,73383.0
2025-05-01 10:30:00,209.54,210.6,209.0,210.45,51617.0,209.1666,210.2248,208.6276,210.075,51617.0
2025-05-01 11:00:00,210.47,210.87,210.29,210.37,25299.0,210.095,210.4943,209.9153,209.9952,25299.0
2025-05-01 11:30:00,210.44,210.51,209.21,209.34,19708.0,210.065,210.1349,208.8372,208.967,19708.0
2025-05-01 12:00:00,209.37,209.78,208.9,209.37,17613.0,208.9969,209.4062,208.5278,208.9969,17613.0
2025-05-01 12:30:00,209.39,209.73,209.17,209.43,10956.0,209.0169,209.3563,208.7973,209.0568,10956.0
2025-05-01 13:00:00,209.46,210.18,209.43,209.74,20172.0,209.0868,209.8055,209.0568,209.3663,20172.0
2025-05-01 13:30:00,209.73,210.05,209.37,209.77,18057.0,209.3563,209.6757,208.9969,209.3962,18057.0
2025-05-01 14:00:00,209.8,210.67,209.76,210.34,38736.0,209.4262,210.2946,209.3863,209.9652,38736.0
2025-05-01 14:30:00,210.41,210.88,210.16,210.27,53989.0,210.0351,210.5043,209.7855,209.8953,53989.0
2025-05-01 15:00:00,210.23,210.62,209.71,210.61,26577.0,209.8554,210.2447,209.3363,210.2347,26577.0
2025-05-01 15:30:00,210.62,210.88,209.31,209.54,82711.0,210.2447,210.5043,208.9371,209.1666,82711.0
2025-05-02 09:30:00,211.3,213.97,209.99,213.58,124203.0,210.9235,213.5887,209.6158,213.1994,124203.0
2025-05-02 10:00:00,213.52,214.18,212.86,213.38,65507.0,213.1396,213.7984,212.4807,212.9998,65507.0
2025-05-02 10:30:00,213.36,213.36,212.04,212.36,43433.0,212.9798,212.9798,211.6622,211.9816,43433.0
2025-05-02 11:00:00,212.36,212.5,211.61,211.73,44535.0,211.9816,212.1214,211.233,211.3527,44535.0
2025-05-02 11:30:00,211.72,212.13,211.7,211.99,23862.0,211.3428,211.752,211.3228,211.6123,23862.0
2025-05-02 12:00:00,212.03,212.52,211.57,211.68,24548.0,211.6522,212.1413,211.193,211.3028,24548.0
2025-05-02 12:30:00,211.68,212.02,211.5,211.89,12285.0,211.3028,211.6422,211.1231,211.5125,12285.0
2025-05-02 13:00:00,211.95,212.0,211.25,211.26,27969.0,211.5723,211.6223,210.8736,210.8836,27969.0
2025-05-02 13:30:00,211.32,211.47,210.91,211.47,14470.0,210.9435,211.0932,210.5342,211.0932,14470.0
2025-05-02 14:00:00,211.51,211.93,211.44,211.88,13575.0,211.1331,211.5524,211.0633,211.5025,13575.0
2025-05-02 14:30:00,211.92,212.04,211.44,211.81,12655.0,211.5424,211.6622,211.0633,211.4326,12655.0
2025-05-02 15:00:00,211.69,211.9,211.48,211.67,32629.0,211.3128,211.5224,211.1032,211.2928,32629.0
2025-05-02 15:30:00,211.64,212.33,211.32,211.56,122772.0,211.2629,211.9517,210.9435,211.183,122772.0
2025-05-05 09:30:00,211.0,211.06,210.1,211.0,42637.0,210.624,210.6839,209.7256,210.624,42637.0
2025-05-05 10:00:00,211.16,211.76,210.82,211.62,23236.0,210.7838,211.3827,210.4444,211.2429,23236.0
2025-05-05 10:30:00,211.5,212.35,211.27,212.19,22607.0,211.1231,211.9716,210.8936,211.8119,22607.0
2025-05-05 11:00:00,212.22,212.48,211.95,212.06,24321.0,211.8419,212.1014,211.5723,211.6822,24321.0
2025-05-05 11:30:00,212.06,212.39,211.78,212.36,15694.0,211.6822,212.0116,211.4027,211.9816,15694.0
2025-05-05 12:00:00,212.25,212.45,211.99,212.19,21409.0,211.8718,212.0715,211.6123,211.8119,21409.0
2025-05-05 12:30:00,212.31,212.31,211.58,211.68,12902.0,211.9317,211.9317,211.203,211.3028,12902.0
2025-05-05 13:00:00,211.68,211.72,211.29,211.48,13095.0,211.3028,211.3428,210.9135,211.1032,13095.0
2025-05-05 13:30:00,211.43,212.13,211.42,212.08,13806.0,211.0533,211.752,211.0433,211.7021,13806.0
2025-05-05 14:00:00,212.05,212.24,211.96,212.23,13102.0,211.6722,211.8618,211.5823,211.8518,13102.0
2025-05-05 14:30:00,212.26,212.54,212.24,212.45,19773.0,211.8818,212.1613,211.8618,212.0715,19773.0
2025-05-05 15:00:00,212.45,212.48,211.92,212.02,24904.0,212.0715,212.1014,211.5424,211.6422,24904.0
2025-05-05 15:30:00,212.01,212.22,211.62,211.76,90062.0,211.6322,211.8419,211.2429,211.3827,90062.0
2025-05-06 09:30:00,210.88,211.06,209.86,210.97,22215.0,210.5043,210.6839,209.4861,210.5941,22215.0
2025-05-06 10:00:00,210.83,212.19,210.53,212.19,14974.0,210.4543,211.8119,210.1549,211.8119,14974.0
2025-05-06 10:30:00,212.06,212.65,212.06,212.45,10051.0,211.6822,212.2711,211.6822,212.0715,10051.0
2025-05-06 11:00:00,212.51,212.71,212.41,212.47,7007.0,212.1314,212.331,212.0315,212.0914,7007.0
2025-05-06 11:30:00,212.58,212.77,212.13,212.33,10519.0,212.2012,212.3909,211.752,211.9517,10519.0
2025-05-06 12:00:00,212.42,212.99,212.03,212.18,7799.0,212.0415,212.6105,211.6522,211.8019,7799.0
2025-05-06 12:30:00,212.19,212.41,211.74,211.81,7698.0,211.8119,212.0315,211.3627,211.4326,7698.0
2025-05-06 13:00:00,211.84,212.7,211.84,212.51,10472.0,211.4625,212.321,211.4625,212.1314,10472.0
2025-05-06 13:30:00,212.61,212.81,212.23,212.37,10768.0,212.2312,212.4308,211.8518,211.9916,10768.0
2025-05-06 14:00:00,212.4,213.19,212.4,213.19,18691.0,212.0215,212.8101,212.0215,212.8101,18691.0
2025-05-06 14:30:00,213.24,213.59,213.11,213.48,15737.0,212.86,213.2094,212.7303,213.0996,15737.0
2025-05-06 15:00:00,213.56,213.58,213.04,213.31,21222.0,213.1795,213.1994,212.6604,212.9299,21222.0
2025-05-06 15:30:00,213.28,213.66,213.04,213.32,94186.0,212.9,213.2793,212.6604,212.9399,94186.0
2025-05-07 09:30:00,213.33,214.66,213.33,214.07,65091.0,212.9499,214.2775,212.9499,213.6886,65091.0
2025-05-07 10:00:00,213.95,214.59,213.89,214.28,27702.0,213.5688,214.2076,213.5089,213.8982,27702.0
2025-05-07 10:30:00,214.17,214.21,212.98,213.32,38761.0,213.7884,213.8283,212.6005,212.9399,38761.0
2025-05-07 11:00:00,213.31,214.25,213.12,214.18,19112.0,212.9299,213.8682,212.7403,213.7984,19112.0
2025-05-07 11:30:00,214.26,215.13,214.11,215.04,25178.0,213.8782,214.7467,213.7285,214.6568,25178.0
2025-05-07 12:00:00,214.99,215.19,214.64,214.68,25695.0,214.6069,214.8066,214.2576,214.2975,25695.0
2025-05-07 12:30:00,214.73,215.76,214.73,215.67,15557.0,214.3474,215.3756,214.3474,215.2857,15557.0
2025-05-07 13:00:00,215.67,215.99,215.54,215.67,27459.0,215.2857,215.6051,215.156,215.2857,27459.0
2025-05-07 13:30:00,215.74,215.8,214.72,214.99,27941.0,215.3556,215.4155,214.3374,214.6069,27941.0
2025-05-07 14:00:00,214.92,215.18,213.88,214.6,31903.0,214.5371,214.7966,213.4989,214.2176,31903.0
2025-05-07 14:30:00,214.5,216.19,214.37,215.98,94306.0,214.1178,215.8048,213.988,215.5952,94306.0
2025-05-07 15:00:00,216.0,216.08,214.67,214.67,48252.0,215.6151,215.695,214.2875,214.2875,48252.0
2025-05-07 15:30:00,214.67,216.2,214.4,215.15,158447.0,214.2875,215.8148,214.018,214.7666,158447.0
2025-05-08 09:30:00,216.22,217.1,215.64,215.91,42877.0,215.8347,216.7132,215.2558,215.5253,42877.0
2025-05-08 10:00:00,215.8,216.72,215.54,216.41,25628.0,215.4155,216.3338,215.156,216.0244,25628.0
2025-05-08 10:30:00,216.49,216.72,215.55,215.78,36862.0,216.1043,216.3338,215.1659,215.3955,36862.0
2025-05-08 11:00:00,215.77,216.9,215.4,216.76,26195.0,215.3855,216.5135,215.0162,216.3738,26195.0
2025-05-08 11:30:00,216.62,218.03,216.47,217.88,21935.0,216.234,217.6415,216.0843,217.4918,21935.0
2025-05-08 12:00:00,217.98,218.2,217.71,217.81,17097.0,217.5916,217.8112,217.3221,217.4219,17097.0
2025-05-08 12:30:00,217.92,218.09,217.66,218.04,20817.0,217.5317,217.7014,217.2722,217.6515,20817.0
2025-05-08 13:00:00,218.04,218.05,217.53,217.77,17334.0,217.6515,217.6615,217.1424,217.382,17334.0
2025-05-08 13:30:00,217.75,217.82,216.99,216.99,17130.0,217.362,217.4319,216.6034,216.6034,17130.0
2025-05-08 14:00:00,216.86,217.26,216.75,217.09,31083.0,216.4736,216.8729,216.3638,216.7032,31083.0
2025-05-08 14:30:00,217.11,217.55,216.96,217.19,48662.0,216.7232,217.1624,216.5734,216.803,48662.0
2025-05-08 15:00:00,217.17,217.2,216.54,216.97,41177.0,216.783,216.813,216.1542,216.5834,41177.0
2025-05-08 15:30:00,216.94,216.94,214.82,214.95,137798.0,216.5535,216.5535,214.4372,214.567,137798.0
2025-05-09 09:30:00,215.04,215.17,214.0,215.13,55597.0,214.6568,214.7866,213.6187,214.7467,55597.0
2025-05-09 10:00:00,215.06,215.22,214.25,214.35,11339.0,214.6768,214.8365,213.8682,213.9681,11339.0
2025-05-09 10:30:00,214.26,214.77,214.02,214.74,10785.0,213.8782,214.3873,213.6387,214.3574,10785.0
2025-05-09 11:00:00,214.57,214.91,214.07,214.43,7456.0,214.1877,214.5271,213.6886,214.0479,7456.0
2025-05-09 11:30:00,214.41,215.12,214.32,215.03,7879.0,214.028,214.7367,213.9381,214.6469,7879.0
2025-05-09 12:00:00,215.11,215.11,214.47,214.55,8666.0,214.7267,214.7267,214.0879,214.1677,8666.0
2025-05-09 12:30:00,214.56,214.74,214.07,214.2,7688.0,214.1777,214.3574,213.6886,213.8183,7688.0
2025-05-09 13:00:00,214.24,214.68,214.05,214.68,5662.0,213.8583,214.2975,213.6686,214.2975,5662.0
2025-05-09 13:30:00,214.68,215.02,214.5,215.02,4514.0,214.2975,214.6369,214.1178,214.6369,4514.0
2025-05-09 14:00:00,214.93,214.98,214.59,214.61,9264.0,214.547,214.5969,214.2076,214.2276,9264.0
2025-05-09 14:30:00,214.71,215.16,214.61,215.05,7893.0,214.3274,214.7766,214.2276,214.6668,7893.0
2025-05-09 15:00:00,215.06,215.48,214.93,214.93,19463.0,214.6768,215.0961,214.547,214.547,19463.0
2025-05-09 15:30:00,214.93,215.05,214.53,214.93,63759.0,214.547,214.6668,214.1478,214.547,63759.0
2025-05-12 09:30:00,218.01,218.01,213.06,214.78,77860.0,217.6216,217.6216,212.6804,214.3973,77860.0
2025-05-12 10:00:00,214.78,214.87,212.67,213.79,61478.0,214.3973,214.4871,212.2911,213.4091,61478.0
2025-05-12 10:30:00,213.64,214.98,213.48,214.51,29490.0,213.2593,214.5969,213.0996,214.1278,29490.0
2025-05-12 11:00:00,214.49,214.93,213.64,214.11,22693.0,214.1078,214.547,213.2593,213.7285,22693.0
2025-05-12 11:30:00,214.05,214.58,213.91,214.16,20733.0,213.6686,214.1977,213.5289,213.7784,20733.0
2025-05-12 12:00:00,214.22,214.74,213.98,214.47,26453.0,213.8383,214.3574,213.5987,214.0879,26453.0
2025-05-12 12:30:00,214.6,215.43,214.56,215.34,18686.0,214.2176,215.0461,214.1777,214.9563,18686.0
2025-05-12 13:00:00,215.36,215.68,215.27,215.48,13672.0,214.9763,215.2957,214.8864,215.0961,13672.0
2025-05-12 13:30:00,215.37,215.79,215.26,215.61,12815.0,214.9863,215.4055,214.8765,215.2258,12815.0
2025-05-12 14:00:00,215.74,216.54,215.73,216.25,21981.0,215.3556,216.1542,215.3456,215.8647,21981.0
2025-05-12 14:30:00,216.36,216.57,216.06,216.34,18251.0,215.9745,216.1841,215.675,215.9545,18251.0
2025-05-12 15:00:00,216.32,216.68,216.13,216.34,32485.0,215.9346,216.2939,215.7449,215.9545,32485.0
2025-05-12 15:30:00,216.34,217.08,216.18,216.99,119371.0,215.9545,216.6932,215.7948,216.6034,119371.0
2025-05-13 09:30:00,216.95,218.26,216.34,217.48,62283.0,216.5634,217.8711,215.9545,217.0925,62283.0
2025-05-13 10:00:00,217.53,217.77,216.98,217.17,42715.0,217.1424,217.382,216.5934,216.783,42715.0
2025-05-13 10:30:00,217.21,217.54,216.89,217.0,33231.0,216.823,217.1524,216.5035,216.6133,33231.0
2025-05-13 11:00:00,217.0,217.29,216.83,217.14,51069.0,216.6133,216.9028,216.4437,216.7531,51069.0
2025-05-13 11:30:00,217.06,217.48,216.41,216.44,54042.0,216.6732,217.0925,216.0244,216.0543,54042.0
2025-05-13 12:00:00,216.42,216.9,216.35,216.76,22207.0,216.0344,216.5135,215.9645,216.3738,22207.0
2025-05-13 12:30:00,216.76,217.12,216.75,216.94,41133.0,216.3738,216.7331,216.3638,216.5535,41133.0
2025-05-13 13:00:00,217.0,217.44,216.85,217.09,34560.0,216.6133,217.0526,216.4636,216.7032,34560.0
2025-05-13 13:30:00,217.17,217.36,216.77,216.81,24616.0,216.783,216.9727,216.3838,216.4237,24616.0
2025-05-13 14:00:00,216.86,216.97,216.36,216.48,17218.0,216.4736,216.5834,215.9745,216.0943,17218.0
2025-05-13 14:30:00,216.44,216.71,216.27,216.7,16156.0,216.0543,216.3239,215.8847,216.3139,16156.0
2025-05-13 15:00:00,216.7,216.75,216.38,216.42,38966.0,216.3139,216.3638,215.9945,216.0344,38966.0
2025-05-13 15:30:00,216.42,216.51,215.22,215.23,123810.0,216.0344,216.1242,214.8365,214.8465,123810.0
2025-05-14 09:30:00,214.36,214.89,213.03,214.16,78124.0,213.9781,214.5071,212.6504,213.7784,78124.0
2025-05-14 10:00:00,214.35,214.35,213.47,214.32,15237.0,213.9681,213.9681,213.0896,213.9381,15237.0
2025-05-14 10:30:00,214.27,214.53,213.67,213.75,15164.0,213.8882,214.1478,213.2893,213.3691,15164.0
2025-05-14 11:00:00,213.75,213.83,212.84,213.67,29294.0,213.3691,213.449,212.4608,213.2893,29294.0
2025-05-14 11:30:00,213.76,213.83,213.26,213.54,22234.0,213.3791,213.449,212.88,213.1595,22234.0
2025-05-14 12:00:00,213.44,213.72,213.29,213.4,16639.0,213.0597,213.3392,212.91,213.0198,16639.0
2025-05-14 12:30:00,213.32,213.6,213.16,213.6,32584.0,212.9399,213.2194,212.7802,213.2194,32584.0
2025-05-14 13:00:00,213.53,213.86,213.42,213.76,43567.0,213.1495,213.4789,213.0397,213.3791,43567.0
2025-05-14 13:30:00,213.78,214.29,213.61,214.29,36856.0,213.3991,213.9082,213.2294,213.9082,36856.0
2025-05-14 14:00:00,214.34,214.6,214.1,214.11,23619.0,213.9581,214.2176,213.7185,213.7285,23619.0
2025-05-14 14:30:00,214.16,214.72,214.1,214.53,28867.0,213.7784,214.3374,213.7185,214.1478,28867.0
2025-05-14 15:00:00,214.53,214.71,214.32,214.62,19645.0,214.1478,214.3274,213.9381,214.2376,19645.0
2025-05-14 15:30:00,214.55,214.71,214.04,214.15,153819.0,214.1677,214.3274,213.6586,213.7684,153819.0
2025-05-15 09:30:00,214.37,217.18,214.25,217.18,36161.0,214.37,217.18,214.25,217.18,36161.0
2025-05-15 10:00:00,217.26,217.26,216.54,216.92,16070.0,217.26,217.26,216.54,216.92,16070.0
2025-05-15 10:30:00,217.13,217.13,216.53,216.66,20328.0,217.13,217.13,216.53,216.66,20328.0
2025-05-15 11:00:00,216.73,217.62,216.53,217.41,16127.0,216.73,217.62,216.53,217.41,16127.0
2025-05-15 11:30:00,217.41,217.62,217.27,217.53,16893.0,217.41,217.62,217.27,217.53,16893.0
2025-05-15 12:00:00,217.53,218.24,217.5,217.8,36057.0,217.53,218.24,217.5,217.8,36057.0
2025-05-15 12:30:00,217.69,218.0,217.26,217.83,14625.0,217.69,218.0,217.26,217.83,14625.0
2025-05-15 13:00:00,217.83,218.21,217.7,218.01,18350.0,217.83,218.21,217.7,218.01,18350.0
2025-05-15 13:30:00,218.1,218.38,217.93,218.11,20105.0,218.1,218.38,217.93,218.11,20105.0
2025-05-15 14:00:00,218.02,218.02,217.27,217.74,31140.0,218.02,218.02,217.27,217.74,31140.0
2025-05-15 14:30:00,217.74,218.24,217.74,217.92,35346.0,217.74,218.24,217.74,217.92,35346.0
2025-05-15 15:00:00,217.92,218.19,217.68,217.97,42254.0,217.92,218.19,217.68,217.97,42254.0
2025-05-15 15:30:00,218.02,218.71,217.93,218.48,119201.0,218.02,218.71,217.93,218.48,119201.0
2025-05-16 09:30:00,218.49,218.71,217.26,218.54,164068.0,218.49,218.71,217.26,218.54,164068.0
2025-05-16 10:00:00,218.25,219.05,218.12,218.89,24491.0,218.25,219.05,218.12,218.89,24491.0
2025-05-16 10:30:00,218.8,219.46,218.75,218.98,19049.0,218.8,219.46,218.75,218.98,19049.0
2025-05-16 11:00:00,218.98,219.45,218.94,219.07,25023.0,218.98,219.45,218.94,219.07,25023.0
2025-05-16 11:30:00,219.14,219.41,218.8,219.06,9005.0,219.14,219.41,218.8,219.06,9005.0
2025-05-16 12:00:00,219.06,219.85,218.97,219.6,23365.0,219.06,219.85,218.97,219.6,23365.0
2025-05-16 12:30:00,219.64,219.89,219.54,219.89,5910.0,219.64,219.89,219.54,219.89,5910.0
2025-05-16 13:00:00,219.88,220.22,219.86,220.14,16337.0,219.88,220.22,219.86,220.14,16337.0
2025-05-16 13:30:00,220.14,220.26,219.96,220.13,10455.0,220.14,220.26,219.96,220.13,10455.0
2025-05-16 14:00:00,220.13,220.15,219.79,220.15,11503.0,220.13,220.15,219.79,220.15,11503.0
2025-05-16 14:30:00,220.11,220.49,219.93,219.94,15053.0,220.11,220.49,219.93,219.94,15053.0
2025-05-16 15:00:00,220.07,220.22,219.93,220.22,10537.0,220.07,220.22,219.93,220.22,10537.0
2025-05-16 15:30:00,220.21,220.93,219.9,220.77,122408.0,220.21,220.93,219.9,220.77,122408.0
2025-05-19 09:30:00,220.98,221.53,220.0,221.43,43313.0,220.98,221.53,220.0,221.43,43313.0
2025-05-19 10:00:00,221.43,222.02,221.1,221.53,21294.0,221.43,222.02,221.1,221.53,21294.0
2025-05-19 10:30:00,221.38,221.49,221.13,221.28,9137.0,221.38,221.49,221.13,221.28,9137.0
2025-05-19 11:00:00,221.42,221.71,221.37,221.39,5673.0,221.42,221.71,221.37,221.39,5673.0
2025-05-19 11:30:00,221.39,222.26,221.39,221.66,9172.0,221.39,222.26,221.39,221.66,9172.0
2025-05-19 12:00:00,221.66,222.34,221.66,222.33,9868.0,221.66,222.34,221.66,222.33,9868.0
2025-05-19 12:30:00,222.33,223.13,222.32,222.96,20017.0,222.33,223.13,222.32,222.96,20017.0
2025-05-19 13:00:00,223.06,223.3,222.86,223.27,16951.0,223.06,223.3,222.86,223.27,16951.0
2025-05-19 13:30:00,223.28,223.28,222.7,222.78,12330.0,223.28,223.28,222.7,222.78,12330.0
2025-05-19 14:00:00,222.7,222.81,222.41,222.49,18559.0,222.7,222.81,222.41,222.49,18559.0
2025-05-19 14:30:00,222.45,222.98,222.41,222.96,26212.0,222.45,222.98,222.41,222.96,26212.0
2025-05-19 15:00:00,222.93,222.93,222.14,222.28,13217.0,222.93,222.93,222.14,222.28,13217.0
2025-05-19 15:30:00,222.3,223.22,222.3,223.09,90310.0,222.3,223.22,222.3,223.09,90310.0
2025-05-20 09:30:00,219.43,222.83,218.9,222.75,89181.0,219.43,222.83,218.9,222.75,89181.0
2025-05-20 10:00:00,222.66,222.77,222.13,222.57,25945.0,222.66,222.77,222.13,222.57,25945.0
2025-05-20 10:30:00,222.52,222.84,222.31,222.44,11917.0,222.52,222.84,222.31,222.44,11917.0
2025-05-20 11:00:00,222.38,222.85,222.35,222.7,19310.0,222.38,222.85,222.35,222.7,19310.0
2025-05-20 11:30:00,222.72,222.72,221.86,222.06,13971.0,222.72,222.72,221.86,222.06,13971.0
2025-05-20 12:00:00,222.07,222.14,221.63,221.78,16003.0,222.07,222.14,221.63,221.78,16003.0
2025-05-20 12:30:00,221.81,222.56,221.8,222.43,10464.0,221.81,222.56,221.8,222.43,10464.0
2025-05-20 13:00:00,222.48,222.54,222.36,222.53,9547.0,222.48,222.54,222.36,222.53,9547.0
2025-05-20 13:30:00,222.47,222.63,222.33,222.5,8650.0,222.47,222.63,222.33,222.5,8650.0
2025-05-20 14:00:00,222.41,222.44,221.94,222.03,10114.0,222.41,222.44,221.94,222.03,10114.0
2025-05-20 14:30:00,222.04,222.35,221.94,222.25,14361.0,222.04,222.35,221.94,222.25,14361.0
2025-05-20 15:00:00,222.15,222.15,221.8,222.05,19218.0,222.15,222.15,221.8,222.05,19218.0
2025-05-20 15:30:00,222.07,223.01,222.07,222.8,70901.0,222.07,223.01,222.07,222.8,70901.0
2025-05-21 09:30:00,221.3,222.4,220.77,222.08,43245.0,221.3,222.4,220.77,222.08,43245.0
2025-05-21 10:00:00,222.26,222.74,222.0,222.1,23157.0,222.26,222.74,222.0,222.1,23157.0
2025-05-21 10:30:00,222.09,222.22,221.7,221.86,25574.0,222.09,222.22,221.7,221.86,25574.0
2025-05-21 11:00:00,221.72,222.68,221.71,222.37,16491.0,221.72,222.68,221.71,222.37,16491.0
2025-05-21 11:30:00,222.34,222.55,222.16,222.48,90965.0,222.34,222.55,222.16,222.48,90965.0
2025-05-21 12:00:00,222.46,222.76,222.41,222.56,6225.0,222.46,222.76,222.41,222.56,6225.0
2025-05-21 12:30:00,222.56,222.71,222.43,222.5,12259.0,222.56,222.71,222.43,222.5,12259.0
2025-05-21 13:00:00,222.52,222.77,220.93,220.93,46986.0,222.52,222.77,220.93,220.93,46986.0
2025-05-21 13:30:00,220.81,221.56,220.65,221.32,24914.0,220.81,221.56,220.65,221.32,24914.0
2025-05-21 14:00:00,221.32,221.47,220.85,221.38,19616.0,221.32,221.47,220.85,221.38,19616.0
2025-05-21 14:30:00,221.46,221.75,220.95,221.04,17269.0,221.46,221.75,220.95,221.04,17269.0
2025-05-21 15:00:00,221.13,221.25,220.76,220.96,35859.0,221.13,221.25,220.76,220.96,35859.0
2025-05-21 15:30:00,220.97,221.64,220.87,221.03,114617.0,220.97,221.64,220.87,221.03,114617.0
2025-05-22 09:30:00,220.71,221.11,220.25,220.57,52546.0,220.71,221.11,220.25,220.57,52546.0
2025-05-22 10:00:00,220.7,220.98,219.96,220.02,29592.0,220.7,220.98,219.96,220.02,29592.0
2025-05-22 10:30:00,220.09,220.71,219.9,220.48,25477.0,220.09,220.71,219.9,220.48,25477.0
2025-05-22 11:00:00,220.59,221.01,220.32,220.79,10536.0,220.59,221.01,220.32,220.79,10536.0
2025-05-22 11:30:00,220.79,221.3,220.68,221.27,20086.0,220.79,221.3,220.68,221.27,20086.0
2025-05-22 12:00:00,221.3,221.74,221.03,221.2,15802.0,221.3,221.74,221.03,221.2,15802.0
2025-05-22 12:30:00,221.14,221.36,220.76,220.86,12361.0,221.14,221.36,220.76,220.86,12361.0
2025-05-22 13:00:00,220.85,221.41,220.46,221.33,12627.0,220.85,221.41,220.46,221.33,12627.0
2025-05-22 13:30:00,221.33,221.91,221.33,221.78,11510.0,221.33,221.91,221.33,221.78,11510.0
2025-05-22 14:00:00,221.87,222.46,221.87,222.09,26736.0,221.87,222.46,221.87,222.09,26736.0
2025-05-22 14:30:00,222.11,222.24,221.97,222.19,19695.0,222.11,222.24,221.97,222.19,19695.0
2025-05-22 15:00:00,222.19,222.87,222.18,222.87,30839.0,222.19,222.87,222.18,222.87,30839.0
2025-05-22 15:30:00,222.83,222.93,221.53,221.66,115306.0,222.83,222.93,221.53,221.66,115306.0
2025-05-23 09:30:00,220.0,220.4,219.01,219.99,44055.0,220.0,220.4,219.01,219.99,44055.0
2025-05-23 10:00:00,220.12,221.18,220.12,220.38,19763.0,220.12,221.18,220.12,220.38,19763.0
2025-05-23 10:30:00,220.55,221.2,220.55,220.64,21269.0,220.55,221.2,220.55,220.64,21269.0
2025-05-23 11:00:00,220.7,221.86,220.57,221.77,31320.0,220.7,221.86,220.57,221.77,31320.0
2025-05-23 11:30:00,221.67,221.95,221.36,221.54,11027.0,221.67,221.95,221.36,221.54,11027.0
2025-05-23 12:00:00,221.54,222.12,221.41,221.97,14811.0,221.54,222.12,221.41,221.97,14811.0
2025-05-23 12:30:00,221.86,222.27,221.66,222.21,11259.0,221.86,222.27,221.66,222.21,11259.0
2025-05-23 13:00:00,222.23,222.62,222.08,222.56,13837.0,222.23,222.62,222.08,222.56,13837.0
2025-05-23 13:30:00,222.58,222.87,222.42,222.62,51406.0,222.58,222.87,222.42,222.62,51406.0
2025-05-23 14:00:00,222.72,223.07,222.55,222.79,37847.0,222.72,223.07,222.55,222.79,37847.0
2025-05-23 14:30:00,222.86,223.02,222.55,222.89,20632.0,222.86,223.02,222.55,222.89,20632.0
2025-05-23 15:00:00,222.86,223.05,222.43,222.5,26944.0,222.86,223.05,222.43,222.5,26944.0
2025-05-23 15:30:00,222.47,222.82,221.97,222.3,66184.0,222.47,222.82,221.97,222.3,66184.0
2025-05-27 09:30:00,224.69,224.75,223.33,224.55,61386.0,224.69,224.75,223.33,224.55,61386.0
2025-05-27 10:00:00,224.61,224.89,224.09,224.48,41350.0,224.61,224.89,224.09,224.48,41350.0
2025-05-27 10:30:00,224.46,224.9,224.26,224.9,18739.0,224.46,224.9,224.26,224.9,18739.0
2025-05-27 11:00:00,224.89,225.07,224.44,224.93,17240.0,224.89,225.07,224.44,224.93,17240.0
2025-05-27 11:30:00,225.09,225.26,224.99,225.09,13507.0,225.09,225.26,224.99,225.09,13507.0
2025-05-27 12:00:00,225.14,225.42,224.92,224.92,16089.0,225.14,225.42,224.92,224.92,16089.0
2025-05-27 12:30:00,224.92,225.4,224.88,225.16,13528.0,224.92,225.4,224.88,225.16,13528.0
2025-05-27 13:00:00,225.2,225.25,224.91,225.2,12976.0,225.2,225.25,224.91,225.2,12976.0
2025-05-27 13:30:00,225.2,225.53,224.79,225.33,37373.0,225.2,225.53,224.79,225.33,37373.0
2025-05-27 14:00:00,225.42,226.08,225.41,225.93,18829.0,225.42,226.08,225.41,225.93,18829.0
2025-05-27 14:30:00,225.88,226.06,225.76,225.83,17960.0,225.88,226.06,225.76,225.83,17960.0
2025-05-27 15:00:00,225.83,225.87,225.63,225.84,22498.0,225.83,225.87,225.63,225.84,22498.0
2025-05-27 15:30:00,225.82,226.16,225.57,225.88,118348.0,225.82,226.16,225.57,225.88,118348.0
2025-05-28 09:30:00,226.29,226.83,225.05,226.65,68769.0,226.29,226.83,225.05,226.65,68769.0
2025-05-28 10:00:00,226.62,226.87,225.68,225.74,11705.0,226.62,226.87,225.68,225.74,11705.0
2025-05-28 10:30:00,225.79,225.99,225.44,225.62,14436.0,225.79,225.99,225.44,225.62,14436.0
2025-05-28 11:00:00,225.55,225.81,224.92,225.4,15283.0,225.55,225.81,224.92,225.4,15283.0
2025-05-28 11:30:00,225.28,225.62,224.99,225.49,8883.0,225.28,225.62,224.99,225.49,8883.0
2025-05-28 12:00:00,225.55,226.06,225.55,225.88,7102.0,225.55,226.06,225.55,225.88,7102.0
2025-05-28 12:30:00,225.86,226.25,225.73,226.09,17886.0,225.86,226.25,225.73,226.09,17886.0
2025-05-28 13:00:00,225.88,226.19,225.37,225.51,18529.0,225.88,226.19,225.37,225.51,18529.0
2025-05-28 13:30:00,225.58,225.58,225.29,225.41,9798.0,225.58,225.58,225.29,225.41,9798.0
2025-05-28 14:00:00,225.48,225.76,225.39,225.67,11691.0,225.48,225.76,225.39,225.67,11691.0
2025-05-28 14:30:00,225.7,225.81,224.95,225.4,14352.0,225.7,225.81,224.95,225.4,14352.0
2025-05-28 15:00:00,225.41,225.74,225.34,225.45,16964.0,225.41,225.74,225.34,225.45,16964.0
2025-05-28 15:30:00,225.39,225.57,224.89,225.13,74196.0,225.39,225.57,224.89,225.13,74196.0
2025-05-29 09:30:00,225.09,225.95,223.75,225.08,43629.0,225.09,225.95,223.75,225.08,43629.0
2025-05-29 10:00:00,225.35,225.35,223.92,224.68,26261.0,225.35,225.35,223.92,224.68,26261.0
2025-05-29 10:30:00,224.65,224.81,224.24,224.73,13399.0,224.65,224.81,224.24,224.73,13399.0
2025-05-29 11:00:00,224.71,224.83,224.39,224.48,11965.0,224.71,224.83,224.39,224.48,11965.0
2025-05-29 11:30:00,224.47,224.47,223.48,223.66,14253.0,224.47,224.47,223.48,223.66,14253.0
2025-05-29 12:00:00,223.48,224.45,223.21,224.37,11080.0,223.48,224.45,223.21,224.37,11080.0
2025-05-29 12:30:00,224.41,224.82,224.26,224.71,15496.0,224.41,224.82,224.26,224.71,15496.0
2025-05-29 13:00:00,224.67,224.93,224.53,224.66,9793.0,224.67,224.93,224.53,224.66,9793.0
2025-05-29 13:30:00,224.65,224.9,224.65,224.76,8839.0,224.65,224.9,224.65,224.76,8839.0
2025-05-29 14:00:00,224.81,224.83,224.35,224.53,15191.0,224.81,224.83,224.35,224.53,15191.0
2025-05-29 14:30:00,224.56,225.01,224.53,224.64,14128.0,224.56,225.01,224.53,224.64,14128.0
2025-05-29 15:00:00,224.54,224.99,224.54,224.73,18335.0,224.54,224.99,224.54,224.73,18335.0
2025-05-29 15:30:00,224.73,225.25,224.39,224.74,87033.0,224.73,225.25,224.39,224.74,87033.0
2025-05-30 09:30:00,225.48,226.23,224.43,225.87,31194.0,225.48,226.23,224.43,225.87,31194.0
2025-05-30 10:00:00,226.02,226.66,225.9,226.45,42551.0,226.02,226.66,225.9,226.45,42551.0
2025-05-30 10:30:00,226.45,226.53,225.72,225.8,35989.0,226.45,226.53,225.72,225.8,35989.0
2025-05-30 11:00:00,225.8,226.63,225.8,226.59,23272.0,225.8,226.63,225.8,226.59,23272.0
2025-05-30 11:30:00,226.58,226.71,226.24,226.59,20854.0,226.58,226.71,226.24,226.59,20854.0
2025-05-30 12:00:00,226.59,227.01,225.9,225.95,14714.0,226.59,227.01,225.9,225.95,14714.0
2025-05-30 12:30:00,225.79,226.01,225.35,226.01,11594.0,225.79,226.01,225.35,226.01,11594.0
2025-05-30 13:00:00,225.9,226.4,225.89,226.12,14563.0,225.9,226.4,225.89,226.12,14563.0
2025-05-30 13:30:00,226.16,226.31,225.96,225.96,7467.0,226.16,226.31,225.96,225.96,7467.0
2025-05-30 14:00:00,226.06,226.66,226.05,226.47,11781.0,226.06,226.66,226.05,226.47,11781.0
2025-05-30 14:30:00,226.54,226.94,226.44,226.8,12535.0,226.54,226.94,226.44,226.8,12535.0
2025-05-30 15:00:00,226.8,227.58,226.79,227.48,19124.0,226.8,227.58,226.79,227.48,19124.0
2025-05-30 15:30:00,227.52,227.8,225.69,226.42,238548.0,227.52,227.8,225.69,226.42,238548.0
2025-06-02 09:30:00,225.0,225.77,223.83,224.28,77173.0,225.0,225.77,223.83,224.28,77173.0
2025-06-02 10:00:00,224.03,225.41,223.65,225.17,47206.0,224.03,225.41,223.65,225.17,47206.0
2025-06-02 10:30:00,225.23,225.94,224.9,225.51,21515.0,225.23,225.94,224.9,225.51,21515.0
2025-06-02 11:00:00,225.43,225.74,225.1,225.11,24312.0,225.43,225.74,225.1,225.11,24312.0
2025-06-02 11:30:00,225.07,225.53,224.93,225.47,19015.0,225.07,225.53,224.93,225.47,19015.0
2025-06-02 12:00:00,225.46,225.55,224.61,224.68,13338.0,225.46,225.55,224.61,224.68,13338.0
2025-06-02 12:30:00,224.63,224.88,224.52,224.88,12069.0,224.63,224.88,224.52,224.88,12069.0
2025-06-02 13:00:00,224.87,225.23,224.8,224.9,7165.0,224.87,225.23,224.8,224.9,7165.0
2025-06-02 13:30:00,224.95,225.51,224.87,225.45,16221.0,224.95,225.51,224.87,225.45,16221.0
2025-06-02 14:00:00,225.5,226.01,225.5,225.86,8491.0,225.5,226.01,225.5,225.86,8491.0
2025-06-02 14:30:00,225.86,226.03,225.6,226.03,10426.0,225.86,226.03,225.6,226.03,10426.0
2025-06-02 15:00:00,226.05,226.49,226.0,226.39,13831.0,226.05,226.49,226.0,226.39,13831.0
2025-06-02 15:30:00,226.41,226.72,226.23,226.67,37981.0,226.41,226.72,226.23,226.67,37981.0
2025-06-03 09:30:00,226.8,227.69,225.06,225.78,71263.0,226.8,227.69,225.06,225.78,71263.0
2025-06-03 10:00:00,226.23,226.23,225.04,226.02,28694.0,226.23,226.23,225.04,226.02,28694.0
2025-06-03 10:30:00,226.06,226.2,225.45,226.1,26492.0,226.06,226.2,225.45,226.1,26492.0
2025-06-03 11:00:00,226.29,226.33,225.73,226.25,19226.0,226.29,226.33,225.73,226.25,19226.0
2025-06-03 11:30:00,226.25,226.8,226.25,226.8,12683.0,226.25,226.8,226.25,226.8,12683.0
2025-06-03 12:00:00,226.72,226.94,226.28,226.72,15772.0,226.72,226.94,226.28,226.72,15772.0
2025-06-03 12:30:00,226.77,226.9,226.59,226.87,11524.0,226.77,226.9,226.59,226.87,11524.0
2025-06-03 13:00:00,226.78,227.33,226.73,227.1,11789.0,226.78,227.33,226.73,227.1,11789.0
2025-06-03 13:30:00,227.21,227.28,226.99,227.0,8246.0,227.21,227.28,226.99,227.0,8246.0
2025-06-03 14:00:00,227.0,227.16,226.68,227.16,9083.0,227.0,227.16,226.68,227.16,9083.0
2025-06-03 14:30:00,227.13,227.22,226.96,227.13,14642.0,227.13,227.22,226.96,227.13,14642.0
2025-06-03 15:00:00,227.2,227.27,226.99,227.18,15302.0,227.2,227.27,226.99,227.18,15302.0
2025-06-03 15:30:00,227.27,227.77,227.19,227.67,127718.0,227.27,227.77,227.19,227.67,127718.0
2025-06-04 09:30:00,228.28,228.58,226.82,227.15,51165.0,228.28,228.58,226.82,227.15,51165.0
2025-06-04 10:00:00,227.15,228.23,226.84,227.05,16406.0,227.15,228.23,226.84,227.05,16406.0
2025-06-04 10:30:00,227.11,227.4,226.84,227.33,16778.0,227.11,227.4,226.84,227.33,16778.0
2025-06-04 11:00:00,227.45,227.55,227.22,227.29,12727.0,227.45,227.55,227.22,227.29,12727.0
2025-06-04 11:30:00,227.39,227.77,227.18,227.7,13454.0,227.39,227.77,227.18,227.7,13454.0
2025-06-04 12:00:00,227.65,227.73,227.24,227.32,14270.0,227.65,227.73,227.24,227.32,14270.0
2025-06-04 12:30:00,227.29,227.74,227.29,227.59,12277.0,227.29,227.74,227.29,227.59,12277.0
2025-06-04 13:00:00,227.59,227.99,227.49,227.9,19929.0,227.59,227.99,227.49,227.9,19929.0
2025-06-04 13:30:00,227.9,228.59,227.9,228.59,69334.0,227.9,228.59,227.9,228.59,69334.0
2025-06-04 14:00:00,228.59,228.66,228.43,228.45,20602.0,228.59,228.66,228.43,228.45,20602.0
2025-06-04 14:30:00,228.5,228.51,227.93,228.08,24346.0,228.5,228.51,227.93,228.08,24346.0
2025-06-04 15:00:00,228.08,228.18,227.76,228.04,68279.0,228.08,228.18,227.76,228.04,68279.0
2025-06-04 15:30:00,228.05,228.27,227.36,227.39,146809.0,228.05,228.27,227.36,227.39,146809.0
2025-06-05 09:30:00,227.57,227.84,226.2,227.46,25515.0,227.57,227.84,226.2,227.46,25515.0
2025-06-05 10:00:00,227.39,227.79,227.21,227.32,10788.0,227.39,227.79,227.21,227.32,10788.0
2025-06-05 10:30:00,227.57,227.7,226.99,227.51,10734.0,227.57,227.7,226.99,227.51,10734.0
2025-06-05 11:00:00,227.5,228.12,227.4,228.0,12671.0,227.5,228.12,227.4,228.0,12671.0
2025-06-05 11:30:00,227.89,228.08,227.43,227.5,14925.0,227.89,228.08,227.43,227.5,14925.0
2025-06-05 12:00:00,227.58,227.95,227.26,227.49,17389.0,227.58,227.95,227.26,227.49,17389.0
2025-06-05 12:30:00,227.5,227.61,226.66,226.84,17002.0,227.5,227.61,226.66,226.84,17002.0
2025-06-05 13:00:00,226.86,227.47,226.73,227.3,12715.0,226.86,227.47,226.73,227.3,12715.0
2025-06-05 13:30:00,227.34,227.52,226.94,227.04,14069.0,227.34,227.52,226.94,227.04,14069.0
2025-06-05 14:00:00,227.02,227.02,226.12,226.83,41432.0,227.02,227.02,226.12,226.83,41432.0
2025-06-05 14:30:00,226.84,227.39,226.77,227.26,20666.0,226.84,227.39,226.77,227.26,20666.0
2025-06-05 15:00:00,227.24,227.41,226.6,226.76,34557.0,227.24,227.41,226.6,226.76,34557.0
2025-06-05 15:30:00,226.88,227.56,226.42,226.95,102571.0,226.88,227.56,226.42,226.95,102571.0
2025-06-06 09:30:00,228.78,229.13,227.65,229.01,31830.0,228.78,229.13,227.65,229.01,31830.0
2025-06-06 10:00:00,229.09,229.24,228.07,228.63,19629.0,229.09,229.24,228.07,228.63,19629.0
2025-06-06 10:30:00,228.65,228.77,228.14,228.22,11851.0,228.65,228.77,228.14,228.22,11851.0
2025-06-06 11:00:00,228.16,228.86,227.82,228.47,40391.0,228.16,228.86,227.82,228.47,40391.0
2025-06-06 11:30:00,228.44,228.48,227.64,227.85,21911.0,228.44,228.48,227.64,227.85,21911.0
2025-06-06 12:00:00,227.85,228.15,227.55,227.71,9860.0,227.85,228.15,227.55,227.71,9860.0
2025-06-06 12:30:00,227.73,227.73,226.99,227.17,9612.0,227.73,227.73,226.99,227.17,9612.0
2025-06-06 13:00:00,227.23,227.47,227.03,227.31,7112.0,227.23,227.47,227.03,227.31,7112.0
2025-06-06 13:30:00,227.3,227.6,227.3,227.43,11655.0,227.3,227.6,227.3,227.43,11655.0
2025-06-06 14:00:00,227.54,228.0,227.54,227.73,8409.0,227.54,228.0,227.54,227.73,8409.0
2025-06-06 14:30:00,227.8,228.04,227.72,227.74,12366.0,227.8,228.04,227.72,227.74,12366.0
2025-06-06 15:00:00,227.67,228.01,227.61,227.85,8549.0,227.67,228.01,227.61,227.85,8549.0
2025-06-06 15:30:00,227.79,227.97,227.48,227.66,66296.0,227.79,227.97,227.48,227.66,66296.0
2025-06-09 09:30:00,226.94,227.17,223.76,224.01,40255.0,226.94,227.17,223.76,224.01,40255.0
2025-06-09 10:00:00,224.16,224.16,222.67,223.5,34244.0,224.16,224.16,222.67,223.5,34244.0
2025-06-09 10:30:00,223.7,224.0,222.76,223.98,21416.0,223.7,224.0,222.76,223.98,21416.0
2025-06-09 11:00:00,223.98,224.1,223.71,224.06,20548.0,223.98,224.1,223.71,224.06,20548.0
2025-06-09 11:30:00,224.08,224.9,224.04,224.82,17917.0,224.08,224.9,224.04,224.82,17917.0
2025-06-09 12:00:00,224.82,225.08,224.6,225.04,21797.0,224.82,225.08,224.6,225.04,21797.0
2025-06-09 12:30:00,225.0,225.19,224.74,224.92,21491.0,225.0,225.19,224.74,224.92,21491.0
2025-06-09 13:00:00,224.86,225.5,224.81,225.5,13683.0,224.86,225.5,224.81,225.5,13683.0
2025-06-09 13:30:00,225.48,225.59,225.27,225.46,11723.0,225.48,225.59,225.27,225.46,11723.0
2025-06-09 14:00:00,225.47,225.72,225.42,225.57,13920.0,225.47,225.72,225.42,225.57,13920.0
2025-06-09 14:30:00,225.55,225.69,225.17,225.48,19666.0,225.55,225.69,225.17,225.48,19666.0
2025-06-09 15:00:00,225.47,225.59,224.98,225.22,24246.0,225.47,225.59,224.98,225.22,24246.0
2025-06-09 15:30:00,225.21,225.34,224.43,224.6,101845.0,225.21,225.34,224.43,224.6,101845.0
2025-06-10 09:30:00,224.16,224.38,222.47,222.56,50455.0,224.16,224.38,222.47,222.56,50455.0
2025-06-10 10:00:00,222.58,223.18,221.47,223.02,37481.0,222.58,223.18,221.47,223.02,37481.0
2025-06-10 10:30:00,223.05,223.15,222.45,222.78,17861.0,223.05,223.15,222.45,222.78,17861.0
2025-06-10 11:00:00,222.72,222.95,221.66,221.98,21644.0,222.72,222.95,221.66,221.98,21644.0
2025-06-10 11:30:00,221.81,222.16,221.18,222.03,21992.0,221.81,222.16,221.18,222.03,21992.0
2025-06-10 12:00:00,222.09,222.51,222.03,222.06,19639.0,222.09,222.51,222.03,222.06,19639.0
2025-06-10 12:30:00,222.06,222.18,221.83,221.96,17353.0,222.06,222.18,221.83,221.96,17353.0
2025-06-10 13:00:00,221.97,222.1,221.8,221.93,12594.0,221.97,222.1,221.8,221.93,12594.0
2025-06-10 13:30:00,221.93,222.06,221.53,221.61,17691.0,221.93,222.06,221.53,221.61,17691.0
2025-06-10 14:00:00,221.59,221.59,221.03,221.05,29037.0,221.59,221.59,221.03,221.05,29037.0
2025-06-10 14:30:00,221.05,221.59,221.04,221.54,34326.0,221.05,221.59,221.04,221.54,34326.0
2025-06-10 15:00:00,221.54,222.22,221.54,221.96,35691.0,221.54,222.22,221.54,221.96,35691.0
2025-06-10 15:30:00,222.0,222.29,221.49,222.28,80991.0,222.0,222.29,221.49,222.28,80991.0
2025-06-11 09:30:00,221.94,222.13,219.82,221.48,33355.0,221.94,222.13,219.82,221.48,33355.0
2025-06-11 10:00:00,221.6,222.03,221.13,221.89,34813.0,221.6,222.03,221.13,221.89,34813.0
2025-06-11 10:30:00,221.86,222.12,221.59,221.87,12237.0,221.86,222.12,221.59,221.87,12237.0
2025-06-11 11:00:00,221.9,222.29,221.86,221.89,18619.0,221.9,222.29,221.86,221.89,18619.0
2025-06-11 11:30:00,221.88,222.23,221.7,222.06,9783.0,221.88,222.23,221.7,222.06,9783.0
2025-06-11 12:00:00,222.16,222.47,221.91,222.47,5733.0,222.16,222.47,221.91,222.47,5733.0
2025-06-11 12:30:00,222.64,222.64,222.28,222.38,19789.0,222.64,222.64,222.28,222.38,19789.0
2025-06-11 13:00:00,222.37,222.47,222.21,222.38,10373.0,222.37,222.47,222.21,222.38,10373.0
2025-06-11 13:30:00,222.38,222.46,221.88,221.88,11195.0,222.38,222.46,221.88,221.88,11195.0
2025-06-11 14:00:00,221.91,221.91,220.93,221.21,19224.0,221.91,221.91,220.93,221.21,19224.0
2025-06-11 14:30:00,221.0,221.73,221.0,221.29,11046.0,221.0,221.73,221.0,221.29,11046.0
2025-06-11 15:00:00,221.27,221.56,221.11,221.29,20027.0,221.27,221.56,221.11,221.29,20027.0
2025-06-11 15:30:00,221.34,221.78,220.95,221.72,68503.0,221.34,221.78,220.95,221.72,68503.0
2025-06-12 09:30:00,221.85,222.1,220.96,221.42,47658.0,221.85,222.1,220.96,221.42,47658.0
2025-06-12 10:00:00,221.38,221.98,221.04,221.93,35134.0,221.38,221.98,221.04,221.93,35134.0
2025-06-12 10:30:00,221.93,222.46,221.92,222.12,21682.0,221.93,222.46,221.92,222.12,21682.0
2025-06-12 11:00:00,222.13,222.42,221.71,222.07,25351.0,222.13,222.42,221.71,222.07,25351.0
2025-06-12 11:30:00,222.1,222.64,221.94,222.64,162921.0,222.1,222.64,221.94,222.64,162921.0
2025-06-12 12:00:00,222.45,222.58,222.16,222.42,19364.0,222.45,222.58,222.16,222.42,19364.0
2025-06-12 12:30:00,222.43,222.54,221.98,221.98,7361.0,222.43,222.54,221.98,221.98,7361.0
2025-06-12 13:00:00,222.09,222.4,222.0,222.04,4969.0,222.09,222.4,222.0,222.04,4969.0
2025-06-12 13:30:00,222.17,222.42,222.14,222.26,4973.0,222.17,222.42,222.14,222.26,4973.0
2025-06-12 14:00:00,222.36,222.8,222.27,222.67,26921.0,222.36,222.8,222.27,222.67,26921.0
2025-06-12 14:30:00,222.71,223.07,222.65,222.98,18652.0,222.71,223.07,222.65,222.98,18652.0
2025-06-12 15:00:00,223.06,223.22,222.95,223.14,19171.0,223.06,223.22,222.95,223.14,19171.0
2025-06-12 15:30:00,223.09,223.61,222.95,223.43,101176.0,223.09,223.61,222.95,223.43,101176.0
2025-06-13 09:30:00,221.99,223.28,221.45,222.75,35116.0,221.99,223.28,221.45,222.75,35116.0
2025-06-13 10:00:00,222.9,224.18,222.9,223.34,31246.0,222.9,224.18,222.9,223.34,31246.0
2025-06-13 10:30:00,223.34,224.19,223.14,224.19,23285.0,223.34,224.19,223.14,224.19,23285.0
2025-06-13 11:00:00,224.08,224.18,223.58,224.01,7521.0,224.08,224.18,223.58,224.01,7521.0
2025-06-13 11:30:00,224.1,224.62,223.88,224.5,6356.0,224.1,224.62,223.88,224.5,6356.0
2025-06-13 12:00:00,224.47,224.79,224.31,224.36,15242.0,224.47,224.79,224.31,224.36,15242.0
2025-06-13 12:30:00,224.37,224.5,223.41,223.75,12914.0,224.37,224.5,223.41,223.75,12914.0
2025-06-13 13:00:00,223.67,223.77,222.87,223.12,49844.0,223.67,223.77,222.87,223.12,49844.0
2025-06-13 13:30:00,223.01,223.52,222.91,223.47,38704.0,223.01,223.52,222.91,223.47,38704.0
2025-06-13 14:00:00,223.5,223.59,222.13,222.14,14724.0,223.5,223.59,222.13,222.14,14724.0
2025-06-13 14:30:00,222.13,222.31,221.85,222.15,17511.0,222.13,222.31,221.85,222.15,17511.0
2025-06-13 15:00:00,222.24,222.29,221.74,221.76,18945.0,222.24,222.29,221.74,221.76,18945.0
2025-06-13 15:30:00,221.81,222.1,221.6,222.03,69553.0,221.81,222.1,221.6,222.03,69553.0
2025-06-16 09:30:00,223.25,224.44,222.9,223.99,27935.0,223.25,224.44,222.9,223.99,27935.0
2025-06-16 10:00:00,224.37,224.54,223.9,224.54,17343.0,224.37,224.54,223.9,224.54,17343.0
2025-06-16 10:30:00,224.54,224.84,223.7,223.7,19538.0,224.54,224.84,223.7,223.7,19538.0
2025-06-16 11:00:00,223.81,224.14,223.59,223.96,9305.0,223.81,224.14,223.59,223.96,9305.0
2025-06-16 11:30:00,223.91,224.26,223.57,223.61,8007.0,223.91,224.26,223.57,223.61,8007.0
2025-06-16 12:00:00,223.65,223.77,223.19,223.26,8353.0,223.65,223.77,223.19,223.26,8353.0
2025-06-16 12:30:00,223.23,223.35,223.04,223.09,4446.0,223.23,223.35,223.04,223.09,4446.0
2025-06-16 13:00:00,223.08,223.31,222.77,223.31,5403.0,223.08,223.31,222.77,223.31,5403.0
2025-06-16 13:30:00,223.29,223.36,222.49,222.49,4269.0,223.29,223.36,222.49,222.49,4269.0
2025-06-16 14:00:00,222.56,222.82,222.55,222.69,2865.0,222.56,222.82,222.55,222.69,2865.0
2025-06-16 14:30:00,222.65,222.7,222.44,222.62,5569.0,222.65,222.7,222.44,222.62,5569.0
2025-06-16 15:00:00,222.52,222.67,222.13,222.28,13368.0,222.52,222.67,222.13,222.28,13368.0
2025-06-16 15:30:00,222.28,222.76,222.15,222.51,43166.0,222.28,222.76,222.15,222.51,43166.0
2025-06-17 09:30:00,222.1,222.64,221.04,221.57,23723.0,222.1,222.64,221.04,221.57,23723.0
2025-06-17 10:00:00,221.4,221.49,220.67,221.03,25479.0,221.4,221.49,220.67,221.03,25479.0
2025-06-17 10:30:00,220.85,221.49,220.74,221.2,21490.0,220.85,221.49,220.74,221.2,21490.0
2025-06-17 11:00:00,221.32,221.72,221.03,221.62,19212.0,221.32,221.72,221.03,221.62,19212.0
2025-06-17 11:30:00,221.55,221.98,221.54,221.75,19579.0,221.55,221.98,221.54,221.75,19579.0
2025-06-17 12:00:00,221.83,222.36,221.76,222.31,9105.0,221.83,222.36,221.76,222.31,9105.0
2025-06-17 12:30:00,222.37,222.43,221.69,221.93,86565.0,222.37,222.43,221.69,221.93,86565.0
2025-06-17 13:00:00,222.03,222.09,220.94,221.1,24497.0,222.03,222.09,220.94,221.1,24497.0
2025-06-17 13:30:00,220.8,221.14,220.3,220.91,19227.0,220.8,221.14,220.3,220.91,19227.0
2025-06-17 14:00:00,220.89,220.96,220.55,220.85,11427.0,220.89,220.96,220.55,220.85,11427.0
2025-06-17 14:30:00,220.94,221.21,220.6,221.1,9150.0,220.94,221.21,220.6,221.1,9150.0
2025-06-17 15:00:00,221.18,221.53,220.68,221.4,11475.0,221.18,221.53,220.68,221.4,11475.0
2025-06-17 15:30:00,221.44,221.51,220.89,221.25,69216.0,221.44,221.51,220.89,221.25,69216.0
2025-06-18 09:30:00,221.32,221.6,220.3,220.88,36101.0,221.32,221.6,220.3,220.88,36101.0
2025-06-18 10:00:00,220.94,221.45,220.36,220.9,185754.0,220.94,221.45,220.36,220.9,185754.0
2025-06-18 10:30:00,220.95,220.95,219.91,220.05,30736.0,220.95,220.95,219.91,220.05,30736.0
2025-06-18 11:00:00,220.08,220.38,219.77,220.08,53737.0,220.08,220.38,219.77,220.08,53737.0
2025-06-18 11:30:00,220.08,221.05,220.01,221.0,29398.0,220.08,221.05,220.01,221.0,29398.0
2025-06-18 12:00:00,220.86,221.73,220.85,221.38,49890.0,220.86,221.73,220.85,221.38,49890.0
2025-06-18 12:30:00,221.39,222.09,221.39,221.71,27187.0,221.39,222.09,221.39,221.71,27187.0
2025-06-18 13:00:00,221.72,221.94,221.41,221.61,33910.0,221.72,221.94,221.41,221.61,33910.0
2025-06-18 13:30:00,221.62,222.12,221.25,222.04,50381.0,221.62,222.12,221.25,222.04,50381.0
2025-06-18 14:00:00,222.06,222.32,221.13,221.28,38509.0,222.06,222.32,221.13,221.28,38509.0
2025-06-18 14:30:00,221.29,221.83,220.24,220.46,36122.0,221.29,221.83,220.24,220.46,36122.0
2025-06-18 15:00:00,220.38,221.24,220.2,220.33,32579.0,220.38,221.24,220.2,220.33,32579.0
2025-06-18 15:30:00,220.32,221.15,220.2,220.32,142683.0,220.32,221.15,220.2,220.32,142683.0
2025-06-20 09:30:00,221.31,221.82,219.89,220.18,388666.0,221.31,221.82,219.89,220.18,388666.0
2025-06-20 10:00:00,220.33,220.66,219.8,220.11,18156.0,220.33,220.66,219.8,220.11,18156.0
2025-06-20 10:30:00,220.0,220.69,219.65,220.59,31100.0,220.0,220.69,219.65,220.59,31100.0
2025-06-20 11:00:00,220.46,220.77,220.35,220.49,14052.0,220.46,220.77,220.35,220.49,14052.0
2025-06-20 11:30:00,220.62,220.74,219.75,219.75,14518.0,220.62,220.74,219.75,219.75,14518.0
2025-06-20 12:00:00,219.68,219.74,219.04,219.34,13935.0,219.68,219.74,219.04,219.34,13935.0
2025-06-20 12:30:00,219.37,219.56,219.15,219.27,5480.0,219.37,219.56,219.15,219.27,5480.0
2025-06-20 13:00:00,219.46,219.52,218.62,218.62,10533.0,219.46,219.52,218.62,218.62,10533.0
2025-06-20 13:30:00,218.53,219.03,218.38,219.01,13975.0,218.53,219.03,218.38,219.01,13975.0
2025-06-20 14:00:00,218.93,219.35,218.91,219.18,15959.0,218.93,219.35,218.91,219.18,15959.0
2025-06-20 14:30:00,219.09,219.16,218.44,218.51,22993.0,219.09,219.16,218.44,218.51,22993.0
2025-06-20 15:00:00,218.52,218.69,218.07,218.1,25427.0,218.52,218.69,218.07,218.1,25427.0
2025-06-20 15:30:00,218.11,218.78,217.8,218.66,121960.0,218.11,218.78,217.8,218.66,121960.0